[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLVI":3,"homepage-market-summary":30,"stock-historical-XLVI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLVI","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 Health Care Select Sector SPDR Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.5044,3.765348,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.96,25.98,26.04,25.64,26.12,-0.16,-0.61,47508.775623,27.35,24.2,20258.869262167333,55.9,301,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.919,17212,5180776.184804,4.48,"2025-07-30",[184,187,197,208,219,229,238,249,260,271,281,292,299,310,320,330,339,346,354,361,369,378,386,393,404,414,424,434,441,451,462,471,481,492,501,511,517,525,536,544,553,561,569,580,590,599,609,618,627,636,646,655,665,672,682,691,698,706,714,724,732,740,748,754,760,765,770,776,781,788,795,799,807,811,818,825,833,841,850,859,864,869,876,884,891,898,905,913,919,926,934,941,948,955,961,968,975,982,987,995,1002,1008,1014,1022,1031,1038,1046,1052,1060,1068,1074,1080,1085,1091,1098,1105,1111,1116,1122,1129,1134,1141,1147,1152,1160,1164,1171,1178,1183,1189,1196,1201,1207,1213,1218,1226,1232,1238,1243,1249,1252,1257,1264,1269,1274,1281,1287,1292,1298,1304,1308,1314,1319,1323,1328,1334,1340,1344,1350,1355,1362,1368,1374,1378,1385,1390,1395,1399,1402,1406,1409,1412,1416,1422,1427,1431,1434,1437,1441,1447,1454,1460,1464,1469,1473,1477,1481,1486,1489,1496,1502,1507,1513,1517,1521,1525,1531,1536,1540,1545,1551,1557,1563,1569,1572,1578,1584,1588,1593,1597,1602,1608,1613,1620,1624,1630,1633,1638,1644,1648,1653,1658,1662,1667,1670,1676,1681,1686,1690,1697,1704,1709,1712,1716,1722,1725,1730,1734,1739,1745,1748,1753,1756,1759,1763,1770,1776,1780,1786,1792,1797,1800,1806,1812,1817,1822,1826,1830,1835,1840,1845,1851,1854,1861,1868,1873,1877,1882,1887,1891,1897,1901,1904,1906,1909,1913,1915,1920,1925,1930,1934,1940,1943,1947,1953,1958,1962,1965,1968,1973,1978,1984,1990,1996,2002,2007,2012,2018,2022,2027,2032],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},555,25.8134,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",25.94,26.27,25.93,0.221,0.85,46363.6706,334,26.1658,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",25.92,26.095,25.72,25.899,-0.051,-0.2,79233.7428,547,25.8788,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",25.7,25.97,25.69,25.95,0.24,0.93,17895.957402,305,25.8278,{"date":220,"open":210,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",25.755,25.63,25.71,0.01,0.04,13229.6818,424,25.6931,{"date":230,"open":231,"high":231,"low":232,"close":210,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",26.16,25.681,-0.67,-2.54,220736.7288,1009,25.7878,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",26.51,26.5285,26.325,26.37,-0.1443,-0.54,44365.827108,440,26.4498,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",26.53,26.5489,26.32,26.5143,-0.0309,-0.12,68930.2487,382,26.4332,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",26.49,26.6,26.43,26.5452,0.0619,0.23,49074.595428,316,26.532,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":214,"volume":278,"transactions":279,"vwap":280},"2026-09-25",26.5,26.55,26.25,26.4833,0.0633,72666.296952,452,26.406,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",26.3,26.5485,26.29,26.42,0.21,0.8,70685.222931,368,26.4048,{"date":293,"open":262,"high":262,"low":294,"close":294,"change":146,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",26.21,-0.72,95702.115156,673,26.3205,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",26.33,26.4636,26.18,26.4,0.075,0.28,20413.366055,279,26.3573,{"date":311,"open":312,"high":313,"low":314,"close":242,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",26.14,26.3399,26.05,0.1691,0.65,28787.145471,303,26.2616,{"date":321,"open":322,"high":294,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",26.1,26.0709,26.1559,-0.019,-0.07,18759.2126,327,26.1238,{"date":331,"open":332,"high":294,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":269,"vwap":338},"2026-09-17",26.11,26.0202,26.1749,0.1749,0.67,28895.26402,26.1584,{"date":340,"open":341,"high":342,"low":341,"close":341,"change":67,"percent_change":146,"volume":343,"transactions":344,"vwap":345},"2026-09-16",26,26.2,19416.581896,238,26.1266,{"date":347,"open":348,"high":349,"low":350,"close":314,"change":67,"percent_change":146,"volume":351,"transactions":352,"vwap":353},"2026-09-15",26.01,26.08,25.81,44446.596502,396,25.9776,{"date":355,"open":312,"high":303,"low":211,"close":322,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",0.39,1.52,50715.739263,330,26.0422,{"date":362,"open":363,"high":364,"low":20,"close":223,"change":365,"percent_change":326,"volume":366,"transactions":367,"vwap":368},"2026-09-11",25.83,25.852,-0.0169,266919.443452,1266,25.6945,{"date":370,"open":371,"high":213,"low":210,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",25.85,25.7269,-0.1431,-0.55,93497.094987,598,25.7653,{"date":379,"open":363,"high":211,"low":363,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",25.87,-0.09,-0.35,79603.571537,507,25.8909,{"date":387,"open":264,"high":264,"low":189,"close":17,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",-0.6369,-2.39,60490.805001,796,26.0998,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",26.62,26.74,26.5562,26.5969,-0.2731,-1.02,72605.095528,506,26.6277,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",26.9,26.575,26.87,0.07,0.26,63017.360027,422,26.7723,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":227,"vwap":423},"2026-09-02",26.83,27.01,26.7359,26.8,0.16,0.6,69908.691446,26.8457,{"date":425,"open":426,"high":427,"low":273,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",26.84,26.88,26.64,-0.28,-1.04,119824.694738,635,26.6124,{"date":435,"open":436,"high":437,"low":274,"close":437,"change":438,"percent_change":117,"volume":439,"transactions":258,"vwap":440},"2026-08-31",26.69,26.92,0.083,48418.411118,26.7148,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",26.95,26.77,26.837,-0.0716,-0.27,39488.445704,398,26.8171,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",27.05,27.06,26.885,26.9086,-0.2414,-0.89,38350.806363,363,26.9828,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":233,"volume":468,"transactions":469,"vwap":470},"2026-08-26",27.31,27.1144,27.15,-0.1828,24722.1646,285,27.1868,{"date":472,"open":473,"high":25,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",27.325,27.22,27.3328,0.0965,0.35,21901.116333,235,27.3174,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",27.14,27.2399,27.1,27.2363,0.0312,0.11,28047.4667,272,27.1777,{"date":493,"open":406,"high":494,"low":406,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",27.2952,27.2051,0.2086,0.77,46046.136604,337,27.1585,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",27.17,27.32,26.9965,-0.3135,-1.15,31024.694247,309,27.1704,{"date":512,"open":25,"high":25,"low":513,"close":464,"change":514,"percent_change":73,"volume":515,"transactions":29,"vwap":516},"2026-08-19",27.27,0.09,22161.689692,27.3009,{"date":518,"open":485,"high":519,"low":485,"close":474,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",27.23,0.1894,0.7,23759.344551,240,27.2021,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",26.99,27.09,26.89,27.0306,0.0056,0.02,22022.3636,264,27.0119,{"date":537,"open":466,"high":466,"low":538,"close":539,"change":540,"percent_change":22,"volume":541,"transactions":542,"vwap":543},"2026-08-14",26.97,27.025,-0.0433,14171.5909,248,27.0066,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":488,"volume":550,"transactions":551,"vwap":552},"2026-08-13",27,27.1399,27.0683,0.0298,22822.17212,214,27.0652,{"date":554,"open":406,"high":555,"low":406,"close":556,"change":557,"percent_change":287,"volume":558,"transactions":559,"vwap":560},"2026-08-12",27.0772,27.0385,0.0566,27589.6872,257,26.9826,{"date":562,"open":453,"high":453,"low":563,"close":564,"change":565,"percent_change":-6,"volume":566,"transactions":567,"vwap":568},"2026-08-11",26.93,26.9819,-0.0002,27647.337929,198,26.9881,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",26.79,27.02,26.73,26.9821,0.2419,0.9,43156.714543,326,26.8771,{"date":581,"open":263,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",26.75,26.4222,26.7402,0.1711,0.64,31220.888182,271,26.6816,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":532,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",26.7082,26.47,26.5691,0.08,17368.942247,282,26.5315,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",26.24,26.63,26.5491,0.2791,1.06,22394.2196,231,26.4818,{"date":610,"open":342,"high":611,"low":612,"close":190,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",26.295,26.1667,-0.0377,-0.14,19080.780978,325,26.2269,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":400,"volume":624,"transactions":625,"vwap":626},"2026-08-03",26.58,26.17,26.3077,-0.2723,26139.711636,306,26.2644,{"date":628,"open":629,"high":263,"low":630,"close":620,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",26.48,26.31,-0.0489,-0.18,31611.771893,280,26.4685,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":400,"volume":643,"transactions":644,"vwap":645},"2026-07-30",26.68,26.71,26.46,26.6289,-0.2745,56107.096002,451,26.5917,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":634,"vwap":654},"2026-07-29",27.04,26.8462,26.9034,-0.0708,-0.26,26036.407483,26.9745,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",26.82,27.0399,26.9742,0.3579,1.34,55418.360661,393,26.9645,{"date":666,"open":571,"high":408,"low":620,"close":667,"change":668,"percent_change":477,"volume":669,"transactions":670,"vwap":671},"2026-07-27",26.6163,0.0935,65481.654676,493,26.6604,{"date":673,"open":674,"high":263,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",26.59,26.41,26.5228,0.1887,0.72,19322.4331,241,26.5441,{"date":683,"open":601,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":328,"vwap":690},"2026-07-23",26.34,26.155,26.3341,0.2451,0.94,34829.129,26.2687,{"date":692,"open":593,"high":593,"low":693,"close":694,"change":695,"percent_change":158,"volume":696,"transactions":634,"vwap":697},"2026-07-22",26.044584,26.089,-0.1098,22327.809927,26.2698,{"date":699,"open":349,"high":700,"low":213,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":328,"vwap":705},"2026-07-21",26.219,26.1988,0.0938,0.36,16478.5135,26.1258,{"date":707,"open":251,"high":251,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",26.105,-0.1681,-0.64,30698.424425,380,26.2055,{"date":715,"open":283,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",26.5496,26.26,26.2731,-0.1069,-0.41,20776.761666,328,26.3589,{"date":725,"open":199,"high":640,"low":199,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",26.38,0.46,1.77,14832.712501,283,26.3603,{"date":733,"open":189,"high":734,"low":735,"close":199,"change":736,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",26.02,25.7601,0,17355.6544,284,25.935,{"date":741,"open":601,"high":601,"low":742,"close":199,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",25.845,-0.3936,-1.5,14911.4284,402,25.9429,{"date":749,"open":301,"high":684,"low":342,"close":750,"change":751,"percent_change":224,"volume":752,"transactions":753,"vwap":697},"2026-07-13",26.3136,0.0036,35159.8165,268,{"date":755,"open":756,"high":253,"low":756,"close":630,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":630},"2026-07-10",26.28,-0.01,-0.04,12700,{"date":761,"open":253,"high":762,"low":717,"close":253,"change":763,"percent_change":420,"volume":764,"transactions":9,"vwap":253},"2026-07-09",26.322,0.042,6900,{"date":766,"open":593,"high":593,"low":294,"close":767,"change":768,"percent_change":614,"volume":769,"transactions":9,"vwap":767},"2026-07-08",26.278,-0.036,11000,{"date":771,"open":772,"high":675,"low":772,"close":773,"change":774,"percent_change":287,"volume":775,"transactions":9,"vwap":773},"2026-07-07",26.268,26.314,0.054,22400,{"date":777,"open":778,"high":778,"low":294,"close":717,"change":779,"percent_change":67,"volume":780,"transactions":9,"vwap":717},"2026-07-06",26.44,-0.012,15200,{"date":782,"open":243,"high":243,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",26.198,26.272,0.129,0.49,14100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":759,"transactions":9,"vwap":792},"2026-07-01",26.36,26.09,26.143,-0.217,-0.82,{"date":796,"open":283,"high":726,"low":283,"close":790,"change":797,"percent_change":614,"volume":798,"transactions":9,"vwap":790},"2026-06-30",-0.038,24700,{"date":800,"open":801,"high":263,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",26.52,26.35,26.398,0.066,0.25,20100,{"date":808,"open":312,"high":243,"low":312,"close":809,"change":810,"percent_change":89,"volume":780,"transactions":9,"vwap":809},"2026-06-26",26.332,0.291,{"date":812,"open":813,"high":303,"low":814,"close":815,"change":192,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",26.040001,25.67,26.041,0.86,23700,{"date":819,"open":820,"high":820,"low":223,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",25.99,25.82,0.124,0.48,15300,{"date":826,"open":827,"high":210,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",25.57,25.551,25.696,0.386,1.53,5800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",24.96,25.42,25.31,0.13,0.52,11300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",25.36,25.375,25.08,25.18,-0.175,-0.69,21800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",25.59,25.62,25.26,25.355,-0.307,-1.2,25800,{"date":860,"open":212,"high":212,"low":827,"close":861,"change":862,"percent_change":168,"volume":863,"transactions":9,"vwap":861},"2026-06-16",25.662,0.032,7200,{"date":865,"open":223,"high":223,"low":866,"close":222,"change":867,"percent_change":758,"volume":868,"transactions":9,"vwap":222},"2026-06-15",25.58,-0.009,23400,{"date":870,"open":871,"high":814,"low":827,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",25.61,25.639,0.037,0.14,14900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",25.565,25.66,25.602,0.098,0.38,7600,{"date":885,"open":886,"high":222,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",25.575,25.504,-0.096,-0.38,16400,{"date":892,"open":210,"high":210,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",25.54,25.6,0.138,0.54,10000,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":224,"volume":904,"transactions":9,"vwap":902},"2026-06-08",25.65,25.43,25.462,0.002,19700,{"date":906,"open":907,"high":852,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",25.5,25.44,25.46,0.052,0.2,14200,{"date":914,"open":915,"high":836,"low":915,"close":916,"change":917,"percent_change":918,"volume":769,"transactions":9,"vwap":916},"2026-06-04",25.265,25.408,0.506,2.03,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":336,"volume":925,"transactions":9,"vwap":923},"2026-06-03",24.82,25,24.902,0.165,12500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",24.98,24.63,24.737,-0.182,-0.73,20300,{"date":935,"open":936,"high":922,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",24.8,24.919,-0.413,-1.63,14000,{"date":942,"open":900,"high":900,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",25.309,25.332,-0.135,-0.53,10500,{"date":949,"open":950,"high":907,"low":951,"close":952,"change":953,"percent_change":688,"volume":954,"transactions":9,"vwap":952},"2026-05-28",25.33,25.32,25.467,0.237,24500,{"date":956,"open":957,"high":958,"low":959,"close":957,"change":903,"percent_change":224,"volume":960,"transactions":9,"vwap":957},"2026-05-27",25.23,25.35,25.215,9600,{"date":962,"open":908,"high":908,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",25.15,25.228,-0.132,-0.52,20000,{"date":969,"open":970,"high":971,"low":972,"close":843,"change":973,"percent_change":576,"volume":974,"transactions":9,"vwap":843},"2026-05-22",25.3,25.38,25.27,0.225,9700,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":727,"volume":981,"transactions":9,"vwap":979},"2026-05-21",24.93,25.155,25.135,0.115,4400,{"date":983,"open":957,"high":957,"low":977,"close":984,"change":985,"percent_change":595,"volume":986,"transactions":9,"vwap":984},"2026-05-20",25.02,0.021,10600,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",24.68,25.045,24.999,0.189,0.76,6800,{"date":996,"open":929,"high":997,"low":998,"close":999,"change":53,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",24.815,24.575,24.81,0.4,17200,{"date":1003,"open":977,"high":977,"low":989,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",24.71,-0.149,-0.6,12000,{"date":1009,"open":922,"high":922,"low":1010,"close":1011,"change":1012,"percent_change":224,"volume":1013,"transactions":9,"vwap":1011},"2026-05-14",24.802,24.859,0.003,10300,{"date":1015,"open":1016,"high":1017,"low":929,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",24.7,24.87,24.856,0.126,0.51,12800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",24.43,24.825,24.385,24.73,0.473,1.95,19100,{"date":1032,"open":1033,"high":1034,"low":26,"close":1035,"change":1036,"percent_change":429,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",24.45,24.58,24.257,-0.068,17100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",24.55,24.3,24.325,-0.191,-0.78,16300,{"date":1047,"open":1016,"high":1016,"low":1048,"close":1049,"change":614,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-07",24.47,24.516,-0.57,9400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":168,"volume":1059,"transactions":9,"vwap":1057},"2026-05-06",24.65,24.76,24.565,24.656,0.029,13600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":703,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",24.6,24.67,24.51,24.627,0.088,12400,{"date":1069,"open":1054,"high":1054,"low":1070,"close":1071,"change":203,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",24.46,24.539,-0.21,18900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":112,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",24.85,24.59,-1.56,13400,{"date":1081,"open":1027,"high":984,"low":929,"close":928,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":928},"2026-04-30",0.525,2.15,13900,{"date":1086,"open":1062,"high":1062,"low":1087,"close":1088,"change":1089,"percent_change":233,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",24.33,24.455,-0.165,78300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":214,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",24.79,24.545,24.62,0.06,31100,{"date":1099,"open":1016,"high":1100,"low":1040,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-27",24.78,24.56,-0.085,-0.34,16900,{"date":1106,"open":1107,"high":1107,"low":1034,"close":1108,"change":1109,"percent_change":400,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",24.91,24.645,-0.254,14600,{"date":1112,"open":977,"high":1113,"low":936,"close":1114,"change":903,"percent_change":224,"volume":1115,"transactions":9,"vwap":1114},"2026-04-23",24.95,24.899,3600,{"date":1117,"open":936,"high":1118,"low":936,"close":1119,"change":1120,"percent_change":838,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",25.049999,24.897,0.033,7700,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",25.1,24.864,-0.176,-0.7,6700,{"date":1130,"open":846,"high":846,"low":1131,"close":1131,"change":1132,"percent_change":1050,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",25.040001,-0.143,9300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":805,"percent_change":175,"volume":1140,"transactions":9,"vwap":1139},"2026-04-17",25.13,25.24,25.119,25.183,4900,{"date":1142,"open":1118,"high":1118,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1115,"transactions":9,"vwap":1144},"2026-04-16",24.89,24.933,-0.179,-0.71,{"date":1148,"open":846,"high":846,"low":835,"close":1149,"change":1150,"percent_change":374,"volume":1151,"transactions":9,"vwap":1149},"2026-04-15",25.112,-0.139,5600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-14",25.2,25.39,25.251,0.133,0.53,2600,{"date":1161,"open":1124,"high":1162,"low":1011,"close":1162,"change":1163,"percent_change":786,"volume":960,"transactions":9,"vwap":1162},"2026-04-13",25.118,0.122,{"date":1165,"open":845,"high":845,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",24.975,24.996,-0.248,-0.98,3200,{"date":1172,"open":1173,"high":843,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",25.122,25.244,-0.004,-0.02,7000,{"date":1179,"open":922,"high":854,"low":928,"close":1180,"change":1181,"percent_change":1182,"volume":1030,"transactions":9,"vwap":1180},"2026-04-08",25.248,0.444,1.79,{"date":1184,"open":1107,"high":1107,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":986,"transactions":9,"vwap":1186},"2026-04-07",24.622,24.804,0.036,0.15,{"date":1190,"open":1191,"high":921,"low":1004,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-06",24.731,24.768,-0.063,-0.25,10200,{"date":1197,"open":977,"high":1198,"low":1191,"close":1199,"change":1200,"percent_change":710,"volume":1151,"transactions":9,"vwap":1199},"2026-04-02",24.94,24.831,-0.159,{"date":1202,"open":1203,"high":845,"low":1204,"close":1205,"change":1206,"percent_change":38,"volume":890,"transactions":9,"vwap":1205},"2026-04-01",24.88,24.855,24.99,-0.117,{"date":1208,"open":1017,"high":1209,"low":1017,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",25.107,0.418,1.69,7800,{"date":1214,"open":1143,"high":1143,"low":1108,"close":1215,"change":1216,"percent_change":1217,"volume":1007,"transactions":9,"vwap":1215},"2026-03-30",24.689,0.073,0.3,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",24.92,24.57,24.616,-0.354,-1.42,25100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":204,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",25.12,24.97,-0.049,6600,{"date":1233,"open":922,"high":1234,"low":1220,"close":1235,"change":1236,"percent_change":1237,"volume":883,"transactions":9,"vwap":1235},"2026-03-25",25.11,25.018999,0.229,0.92,{"date":1239,"open":1108,"high":1204,"low":1240,"close":1093,"change":1241,"percent_change":1242,"volume":1212,"transactions":9,"vwap":1093},"2026-03-24",24.61,-0.026,-0.1,{"date":1244,"open":922,"high":1245,"low":1246,"close":1247,"change":1187,"percent_change":1188,"volume":1248,"transactions":9,"vwap":1247},"2026-03-23",25.0049992,24.77,24.816,27800,{"date":1250,"open":1113,"high":1113,"low":1027,"close":1100,"change":614,"percent_change":1251,"volume":832,"transactions":9,"vwap":1100},"2026-03-20",-0.56,{"date":1253,"open":922,"high":1254,"low":1255,"close":1220,"change":1256,"percent_change":158,"volume":1212,"transactions":9,"vwap":1220},"2026-03-19",25.059999,24.908,-0.105,{"date":1258,"open":1259,"high":1259,"low":922,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",25.28,25.025,-0.395,-1.55,15800,{"date":1265,"open":223,"high":1266,"low":836,"close":836,"change":1267,"percent_change":1268,"volume":883,"transactions":9,"vwap":836},"2026-03-17",25.77,-0.24,-0.94,{"date":1270,"open":814,"high":814,"low":852,"close":879,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":879},"2026-03-16",0.201,0.79,1200,{"date":1275,"open":1276,"high":1276,"low":908,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-13",25.84,25.459,-0.081,-0.32,6000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":893,"change":889,"percent_change":1286,"volume":1013,"transactions":9,"vwap":893},"2026-03-12",25.73,25.9,25.53,-1.47,{"date":1288,"open":1289,"high":17,"low":1276,"close":199,"change":1290,"percent_change":1291,"volume":1121,"transactions":9,"vwap":199},"2026-03-11",25.91,-0.061,-0.23,{"date":1293,"open":1294,"high":342,"low":18,"close":1295,"change":1296,"percent_change":374,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",26.07,25.981,-0.144,5400,{"date":1299,"open":894,"high":1300,"low":894,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-09",26.125,0.235,0.91,17400,{"date":1305,"open":341,"high":341,"low":900,"close":1306,"change":22,"percent_change":23,"volume":1307,"transactions":9,"vwap":1306},"2026-03-06",25.89,9500,{"date":1309,"open":294,"high":294,"low":1306,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-05",26.049999,-0.451,-1.7,17600,{"date":1315,"open":273,"high":1316,"low":301,"close":1317,"change":985,"percent_change":595,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",26.54,26.501,5000,{"date":1320,"open":675,"high":262,"low":275,"close":629,"change":1072,"percent_change":1321,"volume":1322,"transactions":9,"vwap":629},"2026-03-03",-0.79,30700,{"date":1324,"open":620,"high":1325,"low":620,"close":436,"change":1326,"percent_change":1327,"volume":863,"transactions":9,"vwap":436},"2026-03-02",26.72,-0.43,-1.59,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":117,"percent_change":1333,"volume":1021,"transactions":9,"vwap":1331},"2026-02-27",26.96,27.12,26.878,1.16,{"date":1335,"open":1336,"high":437,"low":1337,"close":1338,"change":326,"percent_change":652,"volume":1339,"transactions":9,"vwap":1338},"2026-02-26",26.91,26.735,26.81,42700,{"date":1341,"open":1330,"high":1330,"low":1342,"close":427,"change":1343,"percent_change":1096,"volume":1231,"transactions":9,"vwap":427},"2026-02-25",26.845,0.015,{"date":1345,"open":546,"high":546,"low":416,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-24",26.865,-0.047,-0.17,5100,{"date":1351,"open":406,"high":563,"low":426,"close":1352,"change":1353,"percent_change":1354,"volume":1231,"transactions":9,"vwap":1352},"2026-02-23",26.912,0.207,0.78,{"date":1356,"open":1357,"high":1357,"low":263,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-20",26.78,26.705,-0.015,-0.06,8000,{"date":1363,"open":639,"high":1364,"low":263,"close":1325,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1325},"2026-02-19",26.765,-0.099,-0.37,8900,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":863,"transactions":9,"vwap":1371},"2026-02-18",26.67,26.819,0.059,0.22,{"date":1375,"open":538,"high":538,"low":396,"close":1376,"change":1377,"percent_change":173,"volume":925,"transactions":9,"vwap":1376},"2026-02-17",26.76,-0.007,{"date":1379,"open":1380,"high":443,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-13",26.61,26.767,0.222,0.84,6100,{"date":1386,"open":274,"high":1387,"low":640,"close":1388,"change":1389,"percent_change":381,"volume":764,"transactions":9,"vwap":1388},"2026-02-12",26.715,26.545,-0.023,{"date":1391,"open":1392,"high":620,"low":756,"close":1393,"change":895,"percent_change":839,"volume":1394,"transactions":9,"vwap":1393},"2026-02-11",26.355,26.568,3700,{"date":1396,"open":1397,"high":263,"low":264,"close":264,"change":1242,"percent_change":889,"volume":1398,"transactions":9,"vwap":264},"2026-02-10",26.555,5200,{"date":1400,"open":1357,"high":1357,"low":251,"close":251,"change":1194,"percent_change":1401,"volume":947,"transactions":9,"vwap":251},"2026-02-09",-0.93,{"date":1403,"open":620,"high":1357,"low":274,"close":1357,"change":727,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1357},"2026-02-06",1.75,5500,{"date":1407,"open":342,"high":1408,"low":342,"close":253,"change":22,"percent_change":1006,"volume":1361,"transactions":9,"vwap":253},"2026-02-05",26.56,{"date":1410,"open":342,"high":1408,"low":342,"close":629,"change":1217,"percent_change":1411,"volume":994,"transactions":9,"vwap":629},"2026-02-04",1.15,{"date":1413,"open":273,"high":240,"low":621,"close":303,"change":1414,"percent_change":1401,"volume":1415,"transactions":9,"vwap":303},"2026-02-03",-0.245,19600,{"date":1417,"open":629,"high":629,"low":1418,"close":1419,"change":1420,"percent_change":429,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",26.23,26.425,-0.073,6500,{"date":1423,"open":726,"high":801,"low":611,"close":1424,"change":1425,"percent_change":1426,"volume":759,"transactions":9,"vwap":1424},"2026-01-30",26.498,0.123,0.47,{"date":1428,"open":593,"high":593,"low":802,"close":1429,"change":1430,"percent_change":381,"volume":1297,"transactions":9,"vwap":1429},"2026-01-29",26.375,-0.025,{"date":1432,"open":273,"high":240,"low":630,"close":304,"change":22,"percent_change":1006,"volume":1433,"transactions":9,"vwap":304},"2026-01-28",16700,{"date":1435,"open":1338,"high":1338,"low":251,"close":1408,"change":1326,"percent_change":1327,"volume":1436,"transactions":9,"vwap":1408},"2026-01-27",21000,{"date":1438,"open":437,"high":527,"low":426,"close":527,"change":1439,"percent_change":1426,"volume":1440,"transactions":9,"vwap":527},"2026-01-26",0.127,6300,{"date":1442,"open":563,"high":1330,"low":1357,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-23",26.863,-0.125,-0.46,16500,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":488,"volume":1453,"transactions":9,"vwap":1451},"2026-01-22",27.08,26.955,26.988,0.031,7900,{"date":1455,"open":620,"high":538,"low":620,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-21",26.957,0.424,1.6,4500,{"date":1461,"open":231,"high":620,"low":231,"close":1462,"change":1036,"percent_change":652,"volume":1463,"transactions":9,"vwap":1462},"2026-01-20",26.533,14800,{"date":1465,"open":395,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":720,"volume":832,"transactions":9,"vwap":1467},"2026-01-16",26.712,26.601,-0.109,{"date":1470,"open":408,"high":408,"low":251,"close":639,"change":1471,"percent_change":245,"volume":1472,"transactions":9,"vwap":639},"2026-01-15",-0.145,4700,{"date":1474,"open":1336,"high":1336,"low":582,"close":1475,"change":514,"percent_change":1476,"volume":1394,"transactions":9,"vwap":1475},"2026-01-14",26.855,0.34,{"date":1478,"open":426,"high":426,"low":1479,"close":1364,"change":614,"percent_change":966,"volume":1480,"transactions":9,"vwap":1364},"2026-01-13",26.654,14700,{"date":1482,"open":1466,"high":1336,"low":639,"close":1483,"change":1484,"percent_change":1485,"volume":764,"transactions":9,"vwap":1483},"2026-01-12",26.905,0.149,0.56,{"date":1487,"open":436,"high":1338,"low":778,"close":1488,"change":1176,"percent_change":326,"volume":1421,"transactions":9,"vwap":1488},"2026-01-09",26.756,{"date":1490,"open":1491,"high":1491,"low":1337,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-08",26.85,26.776,-0.084,-0.31,3300,{"date":1497,"open":1498,"high":1499,"low":1357,"close":1499,"change":1500,"percent_change":786,"volume":1501,"transactions":9,"vwap":1499},"2026-01-07",26.791,26.86,0.131,13000,{"date":1503,"open":304,"high":582,"low":304,"close":1504,"change":1505,"percent_change":1506,"volume":1398,"transactions":9,"vwap":1504},"2026-01-06",26.729,0.257,0.97,{"date":1508,"open":273,"high":1316,"low":1509,"close":1510,"change":1511,"percent_change":1348,"volume":1512,"transactions":9,"vwap":1510},"2026-01-05",26.169,26.472,-0.046,8300,{"date":1514,"open":304,"high":801,"low":253,"close":1515,"change":1516,"percent_change":73,"volume":1398,"transactions":9,"vwap":1515},"2026-01-02",26.518,0.087,{"date":1518,"open":801,"high":801,"low":1519,"close":1519,"change":1520,"percent_change":1494,"volume":1349,"transactions":9,"vwap":1519},"2025-12-31",26.431,-0.083,{"date":1522,"open":1523,"high":1523,"low":629,"close":1524,"change":1359,"percent_change":1360,"volume":947,"transactions":9,"vwap":1524},"2025-12-30",26.7,26.514,{"date":1526,"open":264,"high":674,"low":264,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-29",26.529,-0.325,-1.21,13800,{"date":1532,"open":427,"high":427,"low":444,"close":1533,"change":1534,"percent_change":758,"volume":1535,"transactions":9,"vwap":1533},"2025-12-26",26.854,-0.011,2400,{"date":1537,"open":416,"high":408,"low":1538,"close":1346,"change":1019,"percent_change":1426,"volume":1539,"transactions":9,"vwap":1346},"2025-12-24",26.801,3500,{"date":1541,"open":396,"high":1491,"low":1523,"close":1542,"change":1543,"percent_change":-6,"volume":1544,"transactions":9,"vwap":1542},"2025-12-23",26.739,-0.001,8400,{"date":1546,"open":1357,"high":1357,"low":1547,"close":396,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":396},"2025-12-22",26.621,0.161,0.61,7100,{"date":1552,"open":1408,"high":1553,"low":1408,"close":1554,"change":488,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-19",26.66,26.579,0.42,4600,{"date":1558,"open":640,"high":1559,"low":640,"close":1560,"change":1561,"percent_change":287,"volume":1562,"transactions":9,"vwap":1560},"2025-12-18",26.547,26.469,0.055,4200,{"date":1564,"open":428,"high":428,"low":726,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-17",26.414,-0.035,-0.13,5300,{"date":1570,"open":263,"high":638,"low":283,"close":1571,"change":1145,"percent_change":233,"volume":1453,"transactions":9,"vwap":1571},"2025-12-16",26.449,{"date":1573,"open":601,"high":428,"low":1574,"close":1575,"change":1576,"percent_change":1237,"volume":1577,"transactions":9,"vwap":1575},"2025-12-15",25.229,26.628,0.244,8600,{"date":1579,"open":1580,"high":778,"low":630,"close":1581,"change":409,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-12",26.388,26.384,0.27,8100,{"date":1585,"open":1586,"high":304,"low":1586,"close":773,"change":287,"percent_change":288,"volume":1587,"transactions":9,"vwap":773},"2025-12-11",26.13,2800,{"date":1589,"open":191,"high":1590,"low":1266,"close":1590,"change":1591,"percent_change":1592,"volume":863,"transactions":9,"vwap":1590},"2025-12-10",26.104,0.339,1.32,{"date":1594,"open":1284,"high":1294,"low":1595,"close":1595,"change":1596,"percent_change":1321,"volume":1583,"transactions":9,"vwap":1595},"2025-12-09",25.765,-0.204,{"date":1598,"open":253,"high":253,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1307,"transactions":9,"vwap":1599},"2025-12-08",25.969,-0.291,-1.11,{"date":1603,"open":1604,"high":756,"low":1605,"close":717,"change":1606,"percent_change":1607,"volume":981,"transactions":9,"vwap":717},"2025-12-05",26.271,26.238,-0.021,-0.08,{"date":1609,"open":304,"high":304,"low":275,"close":1610,"change":1611,"percent_change":1366,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",26.281,-0.098,186100,{"date":1614,"open":1615,"high":778,"low":790,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-03",26.387,26.379,0.097,0.37,6400,{"date":1621,"open":301,"high":243,"low":756,"close":1622,"change":797,"percent_change":614,"volume":1623,"transactions":9,"vwap":1622},"2025-12-02",26.282,3400,{"date":1625,"open":1626,"high":1627,"low":253,"close":253,"change":1628,"percent_change":1629,"volume":947,"transactions":9,"vwap":253},"2025-12-01",26.519,26.57,-0.472,-1.76,{"date":1631,"open":1376,"high":657,"low":396,"close":1632,"change":1230,"percent_change":632,"volume":1562,"transactions":9,"vwap":1632},"2025-11-28",26.792,{"date":1634,"open":426,"high":455,"low":1635,"close":1636,"change":1637,"percent_change":514,"volume":1045,"transactions":9,"vwap":1636},"2025-11-26",26.778,26.841,0.024,{"date":1639,"open":396,"high":1499,"low":1640,"close":1641,"change":1642,"percent_change":1272,"volume":1643,"transactions":9,"vwap":1641},"2025-11-25",26.696,26.817,0.209,13300,{"date":1645,"open":444,"high":444,"low":240,"close":1646,"change":785,"percent_change":786,"volume":1647,"transactions":9,"vwap":1646},"2025-11-24",26.608,7500,{"date":1649,"open":675,"high":674,"low":675,"close":1650,"change":1651,"percent_change":1652,"volume":1280,"transactions":9,"vwap":1650},"2025-11-21",26.479,0.297,1.13,{"date":1654,"open":1655,"high":304,"low":1656,"close":1656,"change":1657,"percent_change":1445,"volume":1384,"transactions":9,"vwap":1656},"2025-11-20",26.39,26.182,-0.121,{"date":1659,"open":231,"high":1660,"low":231,"close":1660,"change":903,"percent_change":224,"volume":1661,"transactions":9,"vwap":1660},"2025-11-19",26.303,2500,{"date":1663,"open":1664,"high":802,"low":1665,"close":1666,"change":1120,"percent_change":838,"volume":1568,"transactions":9,"vwap":1666},"2025-11-18",26.255,26.233,26.301,{"date":1668,"open":262,"high":262,"low":1418,"close":772,"change":1669,"percent_change":1360,"volume":1623,"transactions":9,"vwap":772},"2025-11-17",-0.017,{"date":1671,"open":304,"high":304,"low":1672,"close":1673,"change":1674,"percent_change":67,"volume":1675,"transactions":9,"vwap":1673},"2025-11-14",26.218,26.285,-0.013,18400,{"date":1677,"open":1678,"high":304,"low":1679,"close":1679,"change":757,"percent_change":758,"volume":1680,"transactions":9,"vwap":1679},"2025-11-13",26.372,26.298,67700,{"date":1682,"open":726,"high":726,"low":1622,"close":1683,"change":1684,"percent_change":1685,"volume":1140,"transactions":9,"vwap":1683},"2025-11-12",26.308,0.044,0.17,{"date":1687,"open":783,"high":1688,"low":783,"close":1688,"change":1157,"percent_change":1020,"volume":1689,"transactions":9,"vwap":1688},"2025-11-11",26.264,2300,{"date":1691,"open":1310,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1692},"2025-11-10",26.131,26.0049992,0.172,0.66,3000,{"date":1698,"open":1699,"high":1700,"low":1276,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-07",25.905,25.959,0.013,0.05,1700,{"date":1705,"open":1699,"high":1706,"low":1707,"close":1706,"change":1187,"percent_change":874,"volume":1708,"transactions":9,"vwap":1706},"2025-11-06",25.946,25.86,3100,{"date":1710,"open":213,"high":213,"low":1711,"close":1289,"change":1617,"percent_change":882,"volume":1384,"transactions":9,"vwap":1289},"2025-11-05",25.8,{"date":1713,"open":210,"high":363,"low":210,"close":1714,"change":1216,"percent_change":306,"volume":1715,"transactions":9,"vwap":1714},"2025-11-04",25.813,2000,{"date":1717,"open":879,"high":1718,"low":853,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-03",25.74,-0.219,-0.84,900,{"date":1723,"open":734,"high":734,"low":350,"close":1700,"change":1724,"percent_change":409,"volume":1539,"transactions":9,"vwap":1700},"2025-10-31",0.019,{"date":1726,"open":1727,"high":1294,"low":1289,"close":189,"change":1728,"percent_change":214,"volume":1729,"transactions":9,"vwap":189},"2025-10-30",25.965,0.062,1900,{"date":1731,"open":211,"high":813,"low":1732,"close":1732,"change":931,"percent_change":1127,"volume":1733,"transactions":9,"vwap":1732},"2025-10-29",25.878,2700,{"date":1735,"open":621,"high":342,"low":1736,"close":1736,"change":1737,"percent_change":112,"volume":1738,"transactions":9,"vwap":1736},"2025-10-28",26.059999,-0.102,1400,{"date":1740,"open":301,"high":301,"low":1741,"close":1742,"change":1743,"percent_change":595,"volume":1744,"transactions":9,"vwap":1742},"2025-10-27",26.051001,26.162,0.022,9200,{"date":1746,"open":231,"high":231,"low":349,"close":312,"change":1747,"percent_change":1373,"volume":1440,"transactions":9,"vwap":312},"2025-10-24",0.058,{"date":1749,"open":1750,"high":1751,"low":348,"close":1751,"change":1752,"percent_change":306,"volume":1689,"transactions":9,"vwap":1751},"2025-10-23",26.030001,26.082001,0.072,{"date":1754,"open":1310,"high":1294,"low":1755,"close":348,"change":225,"percent_change":1188,"volume":1394,"transactions":9,"vwap":348},"2025-10-22",25.984,{"date":1757,"open":17,"high":18,"low":213,"close":211,"change":1758,"percent_change":1217,"volume":1721,"transactions":9,"vwap":211},"2025-10-21",0.077,{"date":1760,"open":1266,"high":1761,"low":1266,"close":1761,"change":1762,"percent_change":1383,"volume":1729,"transactions":9,"vwap":1761},"2025-10-20",25.893,0.216,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1421,"transactions":9,"vwap":1766},"2025-10-17",25.512,25.677,25.51,0.181,0.71,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1494,"volume":1708,"transactions":9,"vwap":1774},"2025-10-16",25.68,25.475,25.496,-0.079,{"date":1777,"open":1778,"high":852,"low":1779,"close":886,"change":1187,"percent_change":874,"volume":1273,"transactions":9,"vwap":886},"2025-10-15",25.573,25.526,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1188,"volume":1128,"transactions":9,"vwap":1784},"2025-10-14",25.41,25.559,25.539,0.038,{"date":1787,"open":1788,"high":866,"low":1789,"close":1790,"change":1684,"percent_change":1685,"volume":1791,"transactions":9,"vwap":1790},"2025-10-13",25.52,25.489,25.501,3900,{"date":1793,"open":900,"high":900,"low":1794,"close":1794,"change":1737,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-10",25.457,-0.4,1300,{"date":1798,"open":1799,"high":827,"low":893,"close":1783,"change":1637,"percent_change":514,"volume":1689,"transactions":9,"vwap":1783},"2025-10-09",25.555,{"date":1801,"open":1802,"high":1803,"low":1767,"close":1804,"change":1058,"percent_change":488,"volume":1805,"transactions":9,"vwap":1804},"2025-10-08",25.516,25.55,25.535,1100,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1543,"percent_change":-6,"volume":1811,"transactions":9,"vwap":1810},"2025-10-07",25.497,25.513,25.506,2900,{"date":1813,"open":893,"high":1803,"low":1814,"close":1815,"change":1816,"percent_change":757,"volume":1472,"transactions":9,"vwap":1815},"2025-10-06",25.495,25.507,-0.003,{"date":1818,"open":1819,"high":1285,"low":1819,"close":1767,"change":1820,"percent_change":410,"volume":1821,"transactions":9,"vwap":1767},"2025-10-03",25.48,0.067,1800,{"date":1823,"open":836,"high":909,"low":1824,"close":1825,"change":1120,"percent_change":838,"volume":1738,"transactions":9,"vwap":1825},"2025-10-02",25.4,25.443,{"date":1827,"open":1828,"high":908,"low":1828,"close":1782,"change":1775,"percent_change":1494,"volume":1829,"transactions":9,"vwap":1782},"2025-10-01",25.339,5900,{"date":1831,"open":1832,"high":1789,"low":963,"close":1789,"change":1833,"percent_change":1834,"volume":1729,"transactions":9,"vwap":1789},"2025-09-30",25.305,0.425,1.7,{"date":1836,"open":1235,"high":1837,"low":1235,"close":1837,"change":1838,"percent_change":911,"volume":1839,"transactions":9,"vwap":1837},"2025-09-29",25.063999,0.049,600,{"date":1841,"open":1203,"high":984,"low":1842,"close":1843,"change":1844,"percent_change":1237,"volume":1715,"transactions":9,"vwap":1843},"2025-09-26",24.866,25.014999,0.227,{"date":1846,"open":922,"high":922,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1703,"transactions":9,"vwap":1848},"2025-09-25",24.717,24.788,-0.334,-1.33,{"date":1852,"open":1228,"high":1173,"low":845,"close":1173,"change":67,"percent_change":204,"volume":1853,"transactions":9,"vwap":1173},"2025-09-24",800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1724,"percent_change":595,"volume":1860,"transactions":9,"vwap":1859},"2025-09-23",25.21,25.217,25.149,25.172,2100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":757,"volume":1867,"transactions":9,"vwap":1865},"2025-09-22",25.075001,25.22,25.153,-0.002,1600,{"date":1869,"open":1870,"high":846,"low":1871,"close":978,"change":1872,"percent_change":532,"volume":1159,"transactions":9,"vwap":978},"2025-09-19",25.16,25.138,0.004,{"date":1874,"open":1124,"high":1875,"low":1124,"close":1875,"change":1187,"percent_change":874,"volume":1876,"transactions":9,"vwap":1875},"2025-09-18",25.151,1500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1702,"percent_change":911,"volume":1876,"transactions":9,"vwap":1881},"2025-09-17",25.14,25.17,25.115,{"date":1883,"open":1884,"high":1234,"low":1885,"close":1885,"change":1886,"percent_change":1176,"volume":1715,"transactions":9,"vwap":1885},"2025-09-16",25.09,25.065001,-0.005,{"date":1888,"open":1228,"high":1228,"low":1254,"close":1889,"change":1890,"percent_change":652,"volume":1729,"transactions":9,"vwap":1889},"2025-09-15",25.07,-0.065,{"date":1892,"open":1880,"high":1893,"low":1894,"close":979,"change":1895,"percent_change":1072,"volume":1896,"transactions":9,"vwap":979},"2025-09-12",25.175,25.134,-0.054,3800,{"date":1898,"open":1136,"high":1899,"low":1136,"close":1899,"change":895,"percent_change":1900,"volume":1703,"transactions":9,"vwap":1899},"2025-09-11",25.189,0.55,{"date":1902,"open":1889,"high":1889,"low":922,"close":1903,"change":1036,"percent_change":447,"volume":1733,"transactions":9,"vwap":1903},"2025-09-10",25.051001,{"date":1905,"open":1124,"high":1879,"low":1884,"close":1138,"change":910,"percent_change":287,"volume":1811,"transactions":9,"vwap":1138},"2025-09-09",{"date":1907,"open":922,"high":1908,"low":1113,"close":1908,"change":532,"percent_change":595,"volume":1796,"transactions":9,"vwap":1908},"2025-09-08",25.066999,{"date":1910,"open":922,"high":1118,"low":922,"close":1911,"change":1912,"percent_change":911,"volume":1729,"transactions":9,"vwap":1911},"2025-09-05",25.047001,0.051,{"date":1914,"open":1229,"high":1167,"low":835,"close":1167,"change":1820,"percent_change":1582,"volume":1562,"transactions":9,"vwap":1167},"2025-09-04",{"date":1916,"open":937,"high":977,"low":1917,"close":1918,"change":1430,"percent_change":1242,"volume":1919,"transactions":9,"vwap":1918},"2025-09-03",24.877,24.929,4300,{"date":1921,"open":1113,"high":835,"low":1107,"close":1922,"change":1923,"percent_change":1924,"volume":1715,"transactions":9,"vwap":1922},"2025-09-02",24.954,-0.365,-1.44,{"date":1926,"open":970,"high":1927,"low":970,"close":1927,"change":1928,"percent_change":117,"volume":1929,"transactions":9,"vwap":1927},"2025-08-29",25.319,0.078,400,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1389,"percent_change":381,"volume":1933,"transactions":9,"vwap":1932},"2025-08-28",25.241,100,{"date":1935,"open":1936,"high":1259,"low":1937,"close":1938,"change":1939,"percent_change":1176,"volume":176,"transactions":9,"vwap":1938},"2025-08-27",25.257,25.25,25.264,-0.006,{"date":1941,"open":957,"high":972,"low":957,"close":972,"change":1942,"percent_change":214,"volume":1495,"transactions":9,"vwap":972},"2025-08-26",0.061,{"date":1944,"open":1259,"high":1259,"low":1945,"close":1945,"change":1946,"percent_change":429,"volume":1273,"transactions":9,"vwap":1945},"2025-08-25",25.209,-0.072,{"date":1948,"open":970,"high":1949,"low":1259,"close":1950,"change":1951,"percent_change":1555,"volume":1952,"transactions":9,"vwap":1950},"2025-08-22",25.34,25.281,0.106,6200,{"date":1954,"open":1955,"high":1956,"low":1893,"close":1893,"change":1957,"percent_change":256,"volume":1821,"transactions":9,"vwap":1893},"2025-08-21",25.187,25.212,-0.031,{"date":1959,"open":854,"high":854,"low":1960,"close":1960,"change":1961,"percent_change":410,"volume":1805,"transactions":9,"vwap":1960},"2025-08-20",25.206,0.065,{"date":1963,"open":963,"high":1880,"low":1964,"close":1964,"change":1187,"percent_change":874,"volume":1929,"transactions":9,"vwap":1964},"2025-08-19",25.141,{"date":1966,"open":1870,"high":1870,"low":1967,"close":1967,"change":224,"percent_change":225,"volume":1805,"transactions":9,"vwap":1967},"2025-08-18",25.105,{"date":1969,"open":984,"high":1124,"low":1970,"close":1971,"change":1972,"percent_change":576,"volume":1853,"transactions":9,"vwap":1971},"2025-08-15",25.01,25.094999,0.223,{"date":1974,"open":999,"high":1975,"low":999,"close":1975,"change":1976,"percent_change":1977,"volume":1929,"transactions":9,"vwap":1975},"2025-08-14",24.872,0.079,0.32,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1796,"transactions":9,"vwap":1981},"2025-08-13",24.48,24.793,0.397,1.63,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":141,"volume":1876,"transactions":9,"vwap":1987},"2025-08-12",24.37,24.396,24.292,0.166,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1860,"transactions":9,"vwap":1993},"2025-08-11",24.4,24.23,0.007,0.03,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":805,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-08",24.15,24.223,1.04,200,{"date":2003,"open":178,"high":2004,"low":178,"close":2004,"change":2005,"percent_change":2006,"volume":1839,"transactions":9,"vwap":2004},"2025-08-07",23.973,-0.306,-1.26,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":1849,"percent_change":2011,"volume":1839,"transactions":9,"vwap":2010},"2025-08-06",24.42,24.279,-1.36,{"date":2013,"open":929,"high":929,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1721,"transactions":9,"vwap":2015},"2025-08-05",24.585,24.613,-0.074,-0.3,{"date":2019,"open":1040,"high":2020,"low":1024,"close":2020,"change":2021,"percent_change":661,"volume":1729,"transactions":9,"vwap":2020},"2025-08-04",24.687,0.326,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":1695,"volume":1929,"transactions":9,"vwap":2025},"2025-08-01",24.31,24.361,0.159,{"date":2028,"open":929,"high":1027,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1349,"transactions":9,"vwap":2029},"2025-07-31",24.202,-0.645,-2.6,{"date":182,"open":977,"high":977,"low":2033,"close":2033,"change":1520,"percent_change":2034,"volume":1839,"transactions":9,"vwap":2033},24.847,-0.33]