[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CABO":3,"homepage-market-summary":31,"stock-historical-CABO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CABO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cable One, Inc.","NYSE",null,"CABLE & OTHER PAY TELEVISION SERVICES","Cable One Inc is a telecommunications company that generates revenue from providing broadband, voice, and video services to both residential and business customers. The company derives majority of its revenue from data and video services, which are subscription-based and billed monthly. The company also offers Sparklight TV, an Internet Protocol Television (IPTV) service that enables customers using the Sparklight TV app to stream video channels from the cloud. Additionally, the company earns advertising revenue by selling airtime on its video channels, and it provides voice services over Internet protocols.","2,592","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.21,10.72,13.375,10.57,10.36,1.85,17.86,1380246.517399,16262,12.4058,180.74001,9.9,203851.99621169321,1.4,2845,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},277.55499,202700,73985351.049135,-95.18,"2025-04-22",[183,184,193,204,214,224,235,245,256,267,278,288,299,310,320,331,342,352,363,374,385,395,406,417,428,438,448,459,469,479,489,500,511,521,532,543,553,563,574,585,596,607,618,628,639,650,661,672,681,691,701,712,723,732,742,751,759,767,774,783,791,799,808,817,826,835,843,852,861,870,878,887,896,905,913,921,930,938,946,954,961,970,979,987,995,1004,1013,1020,1028,1037,1045,1054,1063,1070,1079,1088,1095,1104,1113,1121,1129,1138,1147,1155,1164,1172,1180,1189,1197,1206,1214,1223,1232,1241,1250,1257,1265,1274,1282,1290,1298,1306,1314,1323,1331,1340,1348,1357,1363,1372,1380,1387,1395,1404,1413,1419,1428,1437,1446,1454,1462,1468,1476,1484,1492,1501,1510,1518,1527,1536,1545,1552,1559,1566,1575,1583,1591,1598,1605,1612,1619,1627,1634,1642,1650,1658,1666,1675,1683,1691,1700,1708,1716,1725,1733,1741,1750,1758,1767,1774,1781,1789,1797,1805,1812,1821,1829,1836,1845,1852,1861,1869,1877,1884,1891,1898,1906,1915,1922,1929,1937,1944,1952,1960,1969,1977,1985,1994,2003,2011,2020,2029,2038,2044,2053,2060,2068,2076,2083,2092,2099,2107,2115,2121,2130,2137,2145,2152,2161,2170,2177,2186,2194,2203,2212,2221,2229,2237,2243,2252,2261,2269,2277,2285,2294,2303,2310,2317,2325,2332,2338,2347,2356,2365,2373,2382,2389,2397,2404,2412,2421,2428,2435,2442,2449,2457,2465,2473,2480,2486,2495,2503,2511,2518,2526,2535,2542,2549,2558,2567,2573,2580,2588,2596,2604,2612,2619,2628,2636,2645,2651,2659,2667,2674,2681,2689,2697,2706,2714,2721,2729,2738,2745,2754,2763,2771,2779,2786,2795,2804,2813,2821,2830,2838,2846,2854,2861,2869,2878,2886,2892,2899,2907,2915,2923,2931,2938,2945,2952,2959,2967,2976,2982,2988,2996,3003,3012,3021,3028,3036,3043,3052,3060,3068,3076,3084,3093,3102,3109,3116,3125,3134,3143,3149,3158,3167,3176,3184,3190,3199,3206,3213,3222,3230,3239],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.14,11.1624,-0.66,-5.99,444016.571939,7373,10.5079,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.96,11.45,10.51,11.02,0.09,0.82,568423.601099,7756,10.9248,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",12.45,10.39,10.93,-1.64,-13.05,1026490.036583,12174,11.3103,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.49,12.33,12.57,-2.08,-14.2,606562.050045,8068,12.8528,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.63,15.77,14.52,14.65,-0.98,-6.27,345260.959156,6108,15.1648,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.82,16.1299,15.01,-0.2,-1.26,334212.78665,5304,15.5293,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",16.75,17.1499,15.72,15.83,-1.23,-7.21,363246.276427,5030,16.4458,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",18.28,18.39,16.7,17.06,-0.95,-5.27,333560.240882,6390,17.2245,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",17.37,18.3,16.555,18.01,0.64,3.68,330122.175067,5931,17.6955,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",17.85,18.45,16.99,-0.74,-4.09,460828.598384,6269,17.4584,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",19.22,20.18,17.73,18.11,-0.83,-4.38,306387.712065,6701,18.2422,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",18.72,20.45,18.7,18.94,0.31,1.66,418234.623029,8733,19.3769,{"date":311,"open":312,"high":313,"low":258,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",20.14,20.8836,18.63,-1.81,-8.86,284159.338975,6220,19.1072,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",21.76,22.312,20.4,20.44,-0.87,-4.08,217604.859122,4507,20.9535,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",21.59,22.63,20.8585,21.31,-0.16,-0.75,212337.792744,4824,21.5217,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20.71,22.6,21.47,0.33,1.56,302401.794906,5538,21.6307,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",22.83,23.095,20.715,21.14,-1.89,-8.21,309163.985977,7484,21.3193,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",25.31,25.3342,22.41,23.03,-2.44,-9.58,205472.353634,4894,23.1593,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",26.16,26.9999,24.73,25.47,-0.59,-2.26,214412.098561,4257,25.3625,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",29.06,23.81,26.06,-2.45,-8.59,344676.6578,8532,25.6063,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",24.15,29.39,24.14,28.51,4.64,19.44,353510.388735,9305,28.4121,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",26.88,27.49,22.641,23.87,-3.51,-12.82,326211.927867,8983,23.9726,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",25.19,27.44,25.18,27.38,1.88,7.37,346669.309423,6123,26.781,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",22.26,25.72,25.5,3.01,13.38,297960.921509,7409,25.0764,{"date":439,"open":431,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",26.015,22.3,22.49,-3.34,-12.93,320838.101652,6440,23.1506,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",26.3,26.645,25.125,25.83,-0.51,-1.94,198016.361904,5252,25.9341,{"date":460,"open":461,"high":462,"low":354,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",22.85,26.68,26.34,3.51,15.37,386739.68557,8844,25.4675,{"date":470,"open":471,"high":472,"low":473,"close":354,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",22.64,23.4238,21.9801,0.01,0.04,355617.197191,7163,22.6635,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",26.2,22.6154,22.82,-3.4,-12.97,353372.650679,7348,23.6047,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",25.28,27.348,24.74,26.22,0.29,1.12,483026.062847,8600,26.0591,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",27.8,29.38,25.26,25.93,-2.14,-7.62,298544.169332,6915,26.7,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":315,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",29.48,29.865,28.01,28.07,-6.06,168869.693718,6314,28.6826,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",33.82,34.3,28.22,29.88,-4.6,-13.34,333313.63324,8962,29.727,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",36.3,37.215,34.12,34.48,-1.82,-5.01,217058.114298,6226,35.1552,{"date":544,"open":545,"high":546,"low":547,"close":534,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",34.11,36.655,33.87,2.69,8,259028.270555,5895,35.4771,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":294,"volume":560,"transactions":561,"vwap":562},"2026-08-12",34,34.61,33,33.61,-0.28,190892.188035,5468,33.7318,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",35.36,36.08,33.52,33.89,-1.85,-5.18,224956.490101,6267,34.7721,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",36.77,37.34,34.59,35.74,-1.58,-4.23,196196.933581,6741,35.6346,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",40.26,42.22,36.28,37.32,-7.16,-16.1,351566.704022,8044,38.2876,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",43.3,44.985,42.89,44.48,1.11,2.56,187637.710475,4973,44.1216,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",45.26,45.5692,42.7,43.37,-1.47,-3.28,138172.652175,4505,43.3413,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":474,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",44.16,45.09,42,44.84,0.02,154612.691481,4805,43.9927,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",41.23,44.96,41.095,44.83,4.84,12.1,138293.82818,4569,43.7816,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",38.98,40.5,38.5,39.99,0.43,1.09,137940.267629,4605,39.7171,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",40.6,42.05,38.44,39.56,-2.29,-5.47,174707.456166,4486,39.5968,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",43.16,43.82,40.79,41.85,-1.97,-4.5,203128.927308,6124,42.0297,{"date":673,"open":674,"high":675,"low":674,"close":664,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",40.68,44.12,4.28,10.82,207466.302271,4766,43.1834,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",38,40.96,39.54,1.91,5.08,245947.555867,5107,39.6052,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":689,"vwap":700},"2026-07-24",36.63,38.67,36.375,37.63,0.44,1.18,146448.067493,37.6574,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",39.44,39.58,36.38,37.19,-2.46,-6.2,211852.894824,4597,37.4927,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",38.36,40.265,37.51,39.65,2.02,5.37,178903.511069,5599,39.4145,{"date":724,"open":725,"high":726,"low":727,"close":696,"change":728,"percent_change":729,"volume":730,"transactions":243,"vwap":731},"2026-07-21",38.49,39.49,36.5,-1.8,-4.57,167965.016608,37.5488,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":347,"volume":739,"transactions":740,"vwap":741},"2026-07-20",38.48,40.27,38.03,39.43,0.13,180064.332886,4234,39.41,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",41.71,43.57,38.71,39.3,-2.19,-5.28,139700,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",39.92,44.46,41.49,1.39,3.47,258300,{"date":760,"open":622,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",43.66,39.88,40.099998,-2.91,-6.77,229200,{"date":768,"open":644,"high":769,"low":770,"close":771,"change":687,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-14",43.68,39.21,43.0099983,13.39,294800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",36.79,39.735,36.64,37.93,1.74,4.81,279700,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",34.7,37.28,36.19,0.92,2.61,260800,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",40.36,33.375,35.27,-5.6,-13.7,570900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",41.58,42.42,40.23,40.87,-1.76,-4.13,178800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",46.86,49.383,42.58,42.63,-4.33,-9.22,143100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",48.99,49.41,45.5,46.96,-1.95,-3.99,143900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",53.3,53.8,46.46,48.91,-4.35,-8.17,196100,{"date":836,"open":109,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",57.135,53.080002,53.26,0.15,0.28,220500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",52.26,54.755,50.755,53.11,-0.45,-0.84,389300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",54.17,59.28,51.49,53.56,0.69,1.31,495800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",40.42,52.88,40.28,52.87,12.22,30.06,573600,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",44.38,40.4,40.65,-4.63,-10.23,203100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",43.96,45.945,42.235,45.28,1.53,3.5,211500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",41.11,44,39.52,43.75,2.82,6.89,240000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",40.38,42.68,40.11,40.93,-0.06,-0.15,333900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":219,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",42.79,44.33,40.78,40.99,-4.83,861700,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",46.09,46.34,43.07,-4.26,-9,330200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",46.88,49.28,45.595,47.33,0.87,1.87,229800,{"date":931,"open":932,"high":933,"low":934,"close":830,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":830},"2026-06-15",47,48.09,43.95,-0.54,-1.15,246100,{"date":939,"open":940,"high":941,"low":942,"close":932,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-06-12",41.45,47.22,41,5.43,13.06,228100,{"date":947,"open":598,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",45,40.89,41.57,-1.5,-3.48,173400,{"date":955,"open":956,"high":957,"low":958,"close":917,"change":602,"percent_change":959,"volume":960,"transactions":9,"vwap":917},"2026-06-10",42.43,44.42,41.545,2.65,235300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",41.87,43.54,41.0099983,41.96,-0.44,-1.04,209100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",43,43.865,42.23,42.4,-1.42,-3.24,222700,{"date":980,"open":981,"high":982,"low":983,"close":664,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":664},"2026-06-05",46.9,47.09,43.645,-2.69,-5.78,182900,{"date":988,"open":989,"high":990,"low":934,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",48.94,50,46.51,-1.55,-3.23,256700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",49.97,51.705,46.64,48.060001,-2.66,-5.24,239500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",51.3,51.52,49.25,50.72,-0.62,-1.21,144400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1011,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",52.24,49.11,51.34,-2.3,171400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",55.54,50.35,52.55,-3.97,-7.02,227200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",54.75,58.13,53.36,56.52,1.78,3.25,145400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",52.99,56.89,54.74,2.64,5.07,158300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",51.27,53.48,49.13,52.099998,-0.18,-0.34,202200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",47.66,52.56,47.31,52.28,4.6,9.65,427600,{"date":1064,"open":932,"high":989,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",45.37,47.68,0.58,1.23,304500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",47.51,49.87,46.32,47.099998,-0.39,-0.82,146300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",49.27,50.8,46.3,47.49,-1.29,-2.64,202600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":474,"percent_change":624,"volume":1094,"transactions":9,"vwap":1093},"2026-05-18",48.040001,50.62,48.0099983,48.78,165800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",51.44,52.38,47.255,48.77,-2.36,-4.62,212400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",54.31,55.33,50.46,51.13,-1.14,-2.18,169800,{"date":1114,"open":1115,"high":1116,"low":990,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",50.29,53.94,52.27,1.84,3.65,207900,{"date":1122,"open":1123,"high":1124,"low":1073,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",54.35,56.825,50.43,-5.61,-10.01,208000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",61.99,63.287,55.85,56.040001,-6.35,-10.18,182300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",60.54,63.372,57.23,62.39,1.62,2.67,217600,{"date":1148,"open":1149,"high":1150,"low":1116,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",54.89,62.375,60.77,5.05,9.06,297100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",62.35,64.79,55.63,55.72,-7.58,-11.97,247200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1018,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",63.88,66.28,61.28,63.3,-1.49,265400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1158,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1158},"2026-05-04",76.6,79,64.67,-10.22,-13.62,333000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",84.95,89.81,72.555,75.010002,-16.48,-18.01,364200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",87.71,95.56,91.49,1.45,1.61,178400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",99.6,101,89.54,90.040001,-9.07,-9.15,149100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-28",102.55,102.835,97.76,99.11,-0.68,159400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",104.13,105.57,98.099998,99.79,-3.21,-3.12,145700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",112.07,119.52,102.080002,103,-11.78,-10.26,289400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",115.33,115.83,112.725,114.78,-0.35,-0.3,123300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",116.51,116.85,112.385,115.13,-1.83,-1.56,100500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":68,"percent_change":133,"volume":1256,"transactions":9,"vwap":1255},"2026-04-21",116,119.44,114.45,116.96,169400,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",107.97,116.7,116.059998,8.54,7.94,181200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",107.5,107.95,104.68,107.52,0.12,0.11,116300,{"date":1275,"open":1276,"high":1270,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-16",96.97,96.45,107.4,11.52,12.02,106700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",92.88,95.9,95.88,2.77,2.97,81200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":327,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-14",97.059998,97.19,92.26,93.11,-4.2,94600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1293},"2026-04-13",91.35,97.26,90.25,5.36,5.84,95000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",93.52,95.745,91.83,-1.25,-1.34,60400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-09",90.59,93.47,89.99,93.080002,2.17,2.39,88600,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",94,89.525,90.91,-1.7,-1.84,93600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-07",97.050003,98.92,92.059998,92.61,-3.76,-3.9,92300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1076,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-06",95.31,100,95,96.37,-0.4,92600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",89.56,97.61,87.15,96.76,7.2,8.04,104100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1350,"change":1361,"percent_change":315,"volume":1362,"transactions":9,"vwap":1350},"2026-04-01",88.73,92.68,-1.65,114100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",93.81,95.995,90.029999,91.21,-3.62,-3.82,99000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1346,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",95.41,96.885,92.545,94.83,-0.38,90800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1272,"percent_change":1271,"volume":1386,"transactions":9,"vwap":1385},"2026-03-27",94.2,97.965,93.43,95.21,100800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1110,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-26",95.94,99.46,94.791,95.099998,-1.18,79200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",92.83,97.58,91.25,96.24,4.86,5.32,113000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",93.53,99.9,91.029999,91.38,-2.35,-2.51,102700,{"date":1414,"open":1415,"high":1415,"low":1318,"close":1416,"change":1417,"percent_change":338,"volume":1418,"transactions":9,"vwap":1416},"2026-03-23",99.12,93.73,-0.71,217300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",98.5,99.955,93.17,94.44,-2.88,-2.96,345900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",95.16,99.75,94.62,97.32,2.21,2.32,128900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",105.81,107.71,93.89,95.11,-11.89,-11.11,190500,{"date":1447,"open":1448,"high":1449,"low":1343,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-17",107.13,115.75,107,-0.72,-0.67,122200,{"date":1455,"open":1254,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",114.6,104.795,107.72,-5.32,-4.71,134000,{"date":1463,"open":1464,"high":1252,"low":1465,"close":1466,"change":788,"percent_change":200,"volume":1467,"transactions":9,"vwap":1466},"2026-03-13",112.2,110.11,113.040001,101900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":656,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-12",112.92,115.5,109.57,112.12,-2,103200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":186,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",104.050003,115.475,102.845,114.41,11.47,274700,{"date":1485,"open":1486,"high":1487,"low":1200,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",106.48,107.525,102.94,-5.85,-5.38,123500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",110.07,110.495,105.835,108.79,-2.54,-2.28,125800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",109.67,111.92,106.39,111.33,1.37,1.25,126900,{"date":1511,"open":1512,"high":1260,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-05",114.99,106.87,109.96,-5.45,-4.72,166400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-04",111.28,115.59,106.77,115.41,6.32,5.79,209500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-03",100.95,113,97.438,109.089996,7.95,7.86,132200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-02",93.65,101.705,92.76,101.14,5.19,5.41,168500,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1152,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-27",86.28,98.625,95.95,5.56,378100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1558,"volume":807,"transactions":9,"vwap":1557},"2026-02-26",91.67,94.205,89.089996,90.9,-0.02,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":484,"volume":1565,"transactions":9,"vwap":1563},"2026-02-25",92.4,85.45,90.92,-3.2,249100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",93.34,97.24,89,94.12,-5.79,-5.8,170700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",103.69,105.135,99.91,-5.41,-5.14,129500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":738,"volume":1590,"transactions":9,"vwap":1588},"2026-02-20",104.93,107.099998,100.73,105.32,0.14,147900,{"date":1592,"open":1593,"high":1593,"low":1577,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-19",114.38,105.18,-9.25,-8.08,150400,{"date":1599,"open":1228,"high":1600,"low":1601,"close":1602,"change":186,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-18",116.365,101.395,114.43,10.79,140300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1590,"transactions":9,"vwap":1609},"2026-02-17",113.5,103.26,103.29,-10.29,-9.06,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1068,"percent_change":646,"volume":1618,"transactions":9,"vwap":1617},"2026-02-13",113.089996,115.97,108.51,113.58,107800,{"date":1620,"open":1621,"high":1622,"low":1616,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-12",112.96,116.11,112.35,1.43,1.29,100300,{"date":1628,"open":1440,"high":1629,"low":1630,"close":1631,"change":306,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-11",112.99,106.145,110.92,1.52,123800,{"date":1635,"open":1431,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",110.040001,99.19,109.26,10.89,11.07,124700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1101,"volume":1649,"transactions":9,"vwap":1647},"2026-02-09",100.85,102.25,95.87,98.37,-2.38,117100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-06",100.5,102.13,97.82,100.75,-0.07,141200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-05",99.55,101.49,98.355,100.82,0.53,189000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-04",91.73,101.78,91.55,100.29,9.92,10.98,215200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1145,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-03",87.48,90.6,87.019997,90.37,3.04,218800,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",80.4,91.5,87.7,6.71,8.28,230600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-30",77.26,81.825,77.029999,80.99,5.34,7.06,177500,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",72.21,76.74,75.65,2.81,3.86,170900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":707,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",75.45,76.97,70.37,72.84,-3.27,257300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-27",77.68,78.487,75.065002,75.3,-3.54,-4.49,135200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":315,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-26",80.65,82.32,78.82,78.84,-2.24,87600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1727},"2026-01-23",83.010002,84.47,80.18,-2.68,-3.22,127100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",85.099998,87.55,83.26,83.33,-1.1,-1.3,137900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":90,"volume":1757,"transactions":9,"vwap":1755},"2026-01-21",83.36,85.595,81.010002,84.43,0.85,168600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-20",85.6,87.44,82.15,83.58,-2.57,-2.98,241600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":832,"percent_change":1773,"volume":1665,"transactions":9,"vwap":1772},"2026-01-16",89.28,90.74,84.39,86.15,-4.81,{"date":1775,"open":1776,"high":1777,"low":1570,"close":1778,"change":1779,"percent_change":936,"volume":1780,"transactions":9,"vwap":1778},"2026-01-15",91.26,93.07,90.5,-1.05,145000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1670,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1670},"2026-01-14",91.95,97.75,91.15,-1.41,-1.52,146200,{"date":1790,"open":1791,"high":1792,"low":1399,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-13",100.78,102.605,92.96,-9.05,-8.87,249900,{"date":1798,"open":1799,"high":1800,"low":1366,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-12",97.78,105.53,102.010002,3.75,3.82,145800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-09",98.88,94.4,98.26,-0.31,153200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-08",101.37,102.68,98.38,98.57,-3.58,-3.5,133300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1329,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-07",104.099998,105.27,100.52,102.15,-1.77,161300,{"date":1830,"open":1390,"high":1831,"low":1390,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-06",104.98,103.99,3.61,3.6,142900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-05",103.059998,105.68,100.27,100.38,-3.78,-3.63,154600,{"date":1846,"open":1847,"high":1629,"low":1577,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-02",112.74,104.16,-8.69,-7.7,160000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-31",115.9,117.34,112,112.85,-6.02,-5.06,120300,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-30",117.41,121.010002,118.87,0.95,0.81,112500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1756,"volume":1876,"transactions":9,"vwap":1874},"2025-12-29",116.44,118.54,115.11,117.92,0.99,132800,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":992,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-26",118.48,114.86,116.93,-1.31,82100,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1879,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1879},"2025-12-24",116.45,118.895,1.71,1.46,63100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1126,"volume":1897,"transactions":9,"vwap":1895},"2025-12-23",122.6,114.099998,116.77,-6.94,90200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1001,"volume":1905,"transactions":9,"vwap":1903},"2025-12-22",125.96,128.0099945,122.82,123.71,-3.38,84600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-19",130.44,131.12,126,127.089996,-3.74,-2.86,178200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1765,"percent_change":1921,"volume":1757,"transactions":9,"vwap":1920},"2025-12-18",133.78999,137.085007,127.97,130.83,-2.23,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":380,"percent_change":967,"volume":1928,"transactions":9,"vwap":1927},"2025-12-17",132.7,137.995,130.53999,133.81,109900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-16",131.27,136.5,134.39999,3,2.28,197900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":262,"percent_change":1451,"volume":1943,"transactions":9,"vwap":1942},"2025-12-15",132.84,134.7,128.12,131.39999,230100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":390,"volume":1951,"transactions":9,"vwap":1949},"2025-12-12",136.67,137.91,132.059998,132.35001,-3.32,157700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1834,"volume":1959,"transactions":9,"vwap":1957},"2025-12-11",132.21001,136.25,131.83501,135.67,4.72,93100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-10",120.42,134.605,120.22,130.95,10.92,9.1,178100,{"date":1970,"open":1971,"high":1972,"low":1253,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-09",121.17,121.685,120.029999,-1.78,-1.46,207600,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-08",128.58,119.63,121.81,-5.48,-4.31,115200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-05",124.49,128.95,122.99,127.29,3.8,3.08,129600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-04",121.97,125.95,119.92,123.49,2.1,1.73,96500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":39,"volume":2010,"transactions":9,"vwap":2008},"2025-12-03",121.11,124.37,119.21,121.39,0.88,93700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-02",120.49,123.16,119.010002,120.51,-0.56,-0.46,118700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-01",116.78,122.47,114.92,121.07,3.88,3.31,183600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-28",113.9,117.76,112.025002,117.19,4.17,3.69,113600,{"date":2039,"open":1225,"high":2040,"low":2041,"close":2042,"change":1052,"percent_change":1239,"volume":2043,"transactions":9,"vwap":2042},"2025-11-26",114.98,109.17,113.019997,152700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-25",105.61,114,104.175,113.36,8.13,7.73,134900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1338,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-24",110.91,103.95,105.23,-3.57,152800,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-21",100.34,109.14,109.13,8.71,8.67,158200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":968,"volume":2075,"transactions":9,"vwap":2073},"2025-11-20",102.18,105.86,99.36,100.42,-1.06,152200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1765,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-19",104.9,96.67,101.48,-2.85,216900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-18",107.12,108.765,101.55,104.46,-2.56,-2.39,185200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1417,"percent_change":188,"volume":2098,"transactions":9,"vwap":2097},"2025-11-17",107.29,109.85,105,107.019997,182700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1633,"transactions":9,"vwap":2104},"2025-11-14",107.68,108.88,105.26,107.73,-0.29,-0.27,{"date":2108,"open":2109,"high":1252,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",114.27,106.19,108.019997,-6.15,-5.39,196600,{"date":2116,"open":2117,"high":2118,"low":1847,"close":2119,"change":729,"percent_change":2120,"volume":1112,"transactions":9,"vwap":2119},"2025-11-12",118.89,125.029999,114.17,-3.85,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-11",128.5,131.78,116.31,118.74,-9.76,-7.6,195100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2123,"change":1765,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2123},"2025-11-10",131.75999,135.28999,127.61,-2.27,153800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":455,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-07",133.5,134.535,116.13,131.48,-1.45,253900,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-06",145.22,133.42,-10,-6.97,105700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-05",144.14,144.94,138.0099945,143.42,-0.6,-0.42,113700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-04",145.7,147.53,143.58,144.020004,-2.21,-1.51,83600,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1248,"volume":2176,"transactions":9,"vwap":2174},"2025-11-03",146.63,139.8,146.23,-2.32,115400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-31",139,148.77,136.8,148.55,5.72,4,89300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-30",151.24001,152.070007,142.83,-12.09,-7.8,114400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-29",160.53999,162.83,152.0099945,154.92,-7.92,-4.86,72500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-28",164.3,167.36,161.235,162.84,-1.62,-0.99,61600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-27",161.88,164.57001,159.13499,164.46001,3.4,2.11,82400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":884,"volume":2228,"transactions":9,"vwap":2226},"2025-10-24",159.11,163.23,156.91,161.059998,2.43,105000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1118,"volume":2236,"transactions":9,"vwap":2234},"2025-10-23",155.72,161.62,153.32001,158.63,2.87,139200,{"date":2238,"open":2197,"high":2239,"low":2240,"close":2241,"change":1595,"percent_change":1126,"volume":2242,"transactions":9,"vwap":2241},"2025-10-22",164.050003,155.39999,155.75999,74500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-21",167.2,168.545,163.45,165.0099945,-1.72,-1.03,71600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-20",164.60001,167.73,163.69,166.73,2.78,1.7,75900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2264},"2025-10-17",158.44,163.95,158.14999,4.62,2.9,65400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1311,"volume":2276,"transactions":9,"vwap":2274},"2025-10-16",161.080002,162.065002,157.67999,159.33,-2.02,73600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":849,"volume":2284,"transactions":9,"vwap":2282},"2025-10-15",164.45,164.61,158.89999,161.35001,-0.73,67000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",152.55,164.42999,151.765,162.080002,9.68,6.35,81500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-13",155.48,158.78999,152.16,152.39999,-3.08,-1.98,87500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2296,"change":2308,"percent_change":327,"volume":2309,"transactions":9,"vwap":2296},"2025-10-10",164.039993,165.56,155.12,-6.61,108200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1581,"volume":1928,"transactions":9,"vwap":2315},"2025-10-09",171.47,172.059998,161.97,162.089996,-8.79,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-08",180,166.35001,170.88,-6,-3.39,105200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1508,"volume":1835,"transactions":9,"vwap":2330},"2025-10-07",177.17,179.64,171.38,176.88,2.18,{"date":2333,"open":26,"high":26,"low":2334,"close":2335,"change":1842,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-06",174.28999,174.7,-2.12,85300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-03",172.17,178.85001,171.48,178.48,8.31,4.88,87900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-02",175.85001,177.21001,169.91,170.17,-6.96,-3.93,87400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-01",178.0099945,178.11,172.029999,177.13,0.08,0.05,105100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1401,"volume":2372,"transactions":9,"vwap":2370},"2025-09-30",167.48,178.24001,167.014999,177.050003,8.2,128700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-29",166.020004,169.21001,162.425,168.85001,2.36,1.42,133000,{"date":2383,"open":2384,"high":2257,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1297,"transactions":9,"vwap":2386},"2025-09-26",161.42999,159.5,166.49001,4.83,2.99,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-25",164.25,159.345,161.66,-2.95,-1.79,92400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2280,"change":2402,"percent_change":2000,"volume":2403,"transactions":9,"vwap":2280},"2025-09-24",160.13,166,158.77,3.38,109600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":591,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-23",169.86,171.8,160.99001,161.23,-4.25,87700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-22",168.14999,170.92,166.37,168.39,-0.8,-0.47,100900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2018,"percent_change":2106,"volume":2427,"transactions":9,"vwap":2426},"2025-09-19",169.23,172.34,167.19,169.19,188200,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":569,"volume":2434,"transactions":9,"vwap":2432},"2025-09-18",174.41,169.33,169.64999,-3.19,89500,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2219,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-17",171.46001,179.0050049,172.84,1.24,111500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1833,"percent_change":2448,"volume":2260,"transactions":9,"vwap":2447},"2025-09-16",166.22,170.86,165.52,170.73,2.16,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1773,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-15",174.24001,174.82001,166.67,167.12,-2.8,76100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":977,"volume":2464,"transactions":9,"vwap":2462},"2025-09-12",178.039993,179.73,168.59,171.92999,-5.75,189100,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-11",158.11,177.97,177.67999,18.97,11.95,165600,{"date":2474,"open":2475,"high":2476,"low":2225,"close":2477,"change":2478,"percent_change":2479,"volume":2441,"transactions":9,"vwap":2477},"2025-09-10",161.8,162.25,158.71001,-3.52,-2.17,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":992,"percent_change":262,"volume":2485,"transactions":9,"vwap":2484},"2025-09-09",163.5,156.35001,162.23,199600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-08",162.5,164.745,158.91,163.78,-0.08,-0.05,105500,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-05",162.22,168.995,163.86,3.36,2.09,110000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":274,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-04",156.63,160.73,154.89799,160.5,2.35,80000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":992,"percent_change":230,"volume":2517,"transactions":9,"vwap":2516},"2025-09-03",155.89999,159.215,150.65601,156.82001,126000,{"date":2519,"open":2520,"high":2475,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-02",159.95,157.14999,158.37,-3.11,-1.93,102200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-29",159.31,162.66499,158.2,161.48,3.59,2.27,108900,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1905,"transactions":9,"vwap":2539},"2025-08-28",164.5,155.61,157.89,-5.05,-3.1,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":1833,"volume":2548,"transactions":9,"vwap":2546},"2025-08-27",155.22,163.405,162.94,5.68,118400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-26",162.020004,162.74001,157.044998,157.25999,-5.59,-3.43,111100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-25",162.82001,163.808,160.96001,162.85001,-0.93,-0.57,119000,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2491,"change":2571,"percent_change":894,"volume":2572,"transactions":9,"vwap":2491},"2025-08-22",153.020004,164.14999,10.56,146900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2524,"volume":1362,"transactions":9,"vwap":2578},"2025-08-21",153.57001,154.625,151.32001,153.22,-3.01,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1648,"volume":2587,"transactions":9,"vwap":2585},"2025-08-20",159.85001,161.2,155.78999,156.23,-3.81,121600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2259,"volume":2595,"transactions":9,"vwap":2593},"2025-08-19",159.97,163.2,156.87,160.039993,2.68,99700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":89,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-18",155,158.38,152.42,157.36,2.19,142200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":83,"volume":2611,"transactions":9,"vwap":2609},"2025-08-15",153.84,156.37,150.41,153.99001,2.04,144200,{"date":2613,"open":2614,"high":2189,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":1828,"transactions":9,"vwap":2616},"2025-08-14",144.87,143.31,151.95,4.3,2.91,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-13",139.45,151.96001,137.39999,147.64999,8.47,6.09,200900,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-12",125.89,139.78,139.17999,12.16,9.57,213100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-11",133.089996,136.33,124.099998,127.019997,-5.92,-4.45,189600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1425,"percent_change":2336,"volume":816,"transactions":9,"vwap":2650},"2025-08-08",135.14,136.61501,132.39999,132.94,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2017,"volume":2658,"transactions":9,"vwap":2656},"2025-08-07",138.8,139.46001,135.53999,135.82001,-0.76,176100,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-06",150.62,136.3,136.58,-14.43,-9.56,251800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2402,"volume":960,"transactions":9,"vwap":2672},"2025-08-05",147.23,154.21001,145.815,151.0099945,4.94,{"date":2675,"open":2676,"high":2677,"low":1946,"close":2678,"change":2679,"percent_change":2680,"volume":1715,"transactions":9,"vwap":2678},"2025-08-04",137.75,146.7,146.070007,9.3,6.8,{"date":2682,"open":2653,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-01",141.97501,131.66,136.77,8.79,6.87,417100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":412,"volume":2696,"transactions":9,"vwap":2694},"2025-07-31",131.17999,133.62,127.34,127.98,-4.66,261900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-30",138.24001,140.065002,132.42999,132.64,-5.93,-4.28,219100,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-29",144.0099945,136.62,138.57001,-3.98,-2.79,175100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1974,"percent_change":251,"volume":2720,"transactions":9,"vwap":2719},"2025-07-28",143.77,146.395,141.87,142.55,237600,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-25",149.72,138.13,144.33,-8.43,-5.52,255400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-24",156.96001,158.73,151.3,152.75999,-5.84,-3.68,221000,{"date":2739,"open":2616,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":994,"transactions":9,"vwap":2742},"2025-07-23",159.355,149.96001,158.60001,8.6,5.73,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-22",142.080002,150.50999,141.25999,150,9.69,6.91,212200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-21",130,141.039993,129.99001,140.31,11.78,9.17,316400,{"date":2764,"open":2765,"high":1908,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-18",126.6,123.62,128.53,4.68,3.78,340300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2532,"volume":2778,"transactions":9,"vwap":2776},"2025-07-17",120.59,126.58,120.084999,123.85,4.29,244700,{"date":2780,"open":1964,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2492,"volume":2785,"transactions":9,"vwap":2783},"2025-07-16",122.84,117.54,119.56,-0.1,227000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-15",124.56,125.3,119.050003,119.66,-4.84,-3.89,274800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-14",123.39,126.65,122.15,124.5,-0.14,-0.11,166100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-11",130.32001,131.0099945,124.305,124.64,-8.07,-6.08,157800,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-10",132.27,137.88,132.71001,-0.65,-0.49,115900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-09",134.029999,134.67999,130.83501,133.36,-0.12,-0.09,153400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1288,"volume":2837,"transactions":9,"vwap":2835},"2025-07-08",129.13,133.92999,126.35,133.48,3.85,254100,{"date":2839,"open":2840,"high":2662,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-07",135.48,128.020004,129.63,-7.73,-5.63,246200,{"date":2847,"open":2848,"high":2849,"low":2840,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-07-03",137.19,138.866,137.36,1.15,0.84,117800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1859,"percent_change":1818,"volume":2860,"transactions":9,"vwap":2859},"2025-07-02",141.48,143.0099945,133.73,136.21001,192600,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-01",134.37,147.49001,141.27,5.46,4.02,200500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-30",131.7,136.42,130.78799,135.81,5.14,3.93,177600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":766,"transactions":9,"vwap":2883},"2025-06-27",129.78999,133.96001,129.16499,130.67,1.58,1.22,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":1731,"percent_change":2891,"volume":1582,"transactions":9,"vwap":2890},"2025-06-26",131.67999,128.256,129.089996,-1.71,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":455,"percent_change":1975,"volume":2898,"transactions":9,"vwap":2897},"2025-06-25",132.92999,133.17999,126.5,131.33,165000,{"date":2900,"open":2901,"high":2148,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-24",127.69,127.185,133.27,5.78,4.53,143300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1417,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-23",127.26,127.825,121.37,127.49,-0.55,255700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1888,"volume":2922,"transactions":9,"vwap":2920},"2025-06-20",126.82,130.21001,125.345,128.2,2.15,281400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":390,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-18",127.84,130.41,125.41,126.050003,-1.91,263200,{"date":2932,"open":2123,"high":2933,"low":2934,"close":2123,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2123},"2025-06-17",132.77,127.28,-1.33,-1.02,410700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2301,"percent_change":951,"volume":2944,"transactions":9,"vwap":2943},"2025-06-16",137.94,138.436,129.52,129.83,242200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":884,"percent_change":2951,"volume":2837,"transactions":9,"vwap":2950},"2025-06-13",131.22,134.77,130.080002,131.81,1.17,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1296,"percent_change":1221,"volume":2958,"transactions":9,"vwap":2957},"2025-06-12",135.67999,135.965,130.14999,130.28,321200,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-11",148,134.12,134.48,-11.99,-8.19,174100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-10",137.5,147.39999,136.69,146.47,10.6,7.8,201200,{"date":2977,"open":2699,"high":2978,"low":2979,"close":2980,"change":113,"percent_change":113,"volume":2981,"transactions":9,"vwap":2980},"2025-06-09",141.2,135.39,135.87,246900,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":1656,"percent_change":2493,"volume":2987,"transactions":9,"vwap":2986},"2025-06-06",139.21001,135.050003,135.88,189900,{"date":2989,"open":2147,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-05",146.72,134.655,135.95,-9.49,-6.53,220100,{"date":2997,"open":2747,"high":2998,"low":2999,"close":3000,"change":2009,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-06-04",146.0099945,141.28999,145.44,0.61,252900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-03",141.13,145.705,138,144.56,3.48,2.47,276600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-02",145.31,146.263,138.62,141.080002,-5.25,-3.59,277400,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":251,"percent_change":294,"volume":3027,"transactions":9,"vwap":3026},"2025-05-30",147.22,147.89,144.55,146.33,150200,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":338,"volume":3035,"transactions":9,"vwap":3033},"2025-05-29",148.83,149.513,142.63,147.56,-1.12,181600,{"date":3037,"open":3038,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2703,"volume":3042,"transactions":9,"vwap":3040},"2025-05-28",159.020004,148.67,148.67999,-9.37,243400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-27",154.020004,158.94,146.69501,158.050003,6.36,4.19,214100,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":959,"volume":3059,"transactions":9,"vwap":3057},"2025-05-23",144.84,152.80099,143.92999,151.69,3.92,252000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1238,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-05-22",148.050003,148.82001,140.69,147.77,-0.24,287400,{"date":3069,"open":2563,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-21",163.89,148.10001,148.12,-16.74,-10.15,204600,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-20",151.59,165.46001,164.86,12.77,8.4,307300,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-19",156.029999,158.12,149.575,152.089996,-7.1,-4.46,220000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-16",165.59,166.459,156.25,159.19,-5.51,-3.35,357500,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1991,"percent_change":2379,"volume":3108,"transactions":9,"vwap":3107},"2025-05-15",160.39999,165.44,159.029999,164.7,206500,{"date":3110,"open":3111,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":443,"volume":3115,"transactions":9,"vwap":3113},"2025-05-14",166.38,157.71001,160.89999,-5.56,304200,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-13",173.0099945,173.23,165.28999,166.46001,-5.2,-3.03,185500,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-12",170.25,173.044998,164.67,171.66,6.67,4.04,211100,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-09",173.60001,178.168,163.201,164.99001,-8.03,-4.64,188600,{"date":3144,"open":2430,"high":3145,"low":2313,"close":3146,"change":580,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-08",177.69,173.020004,-0.9,168800,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-07",183.77,186.53999,172.16499,174.60001,-8.38,-4.58,200600,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},"2025-05-06",173.5,187.89999,171,182.98,7.75,4.42,330500,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-05",151.52,179.074997,150.029999,175.23,22.72,14.9,663700,{"date":3177,"open":3178,"high":3179,"low":2750,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-02",193.64999,196.64,152.50999,-109.48,-41.79,1297300,{"date":3185,"open":3186,"high":3186,"low":3187,"close":3188,"change":749,"percent_change":2301,"volume":3189,"transactions":9,"vwap":3188},"2025-05-01",269.17001,257.32999,261.98999,117000,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-04-30",267.76001,268.14001,256.45499,267.26999,-4.77,-1.75,148900,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":61,"percent_change":697,"volume":3205,"transactions":9,"vwap":3204},"2025-04-29",272.17001,276.32501,269.59,272.040009,80700,{"date":3207,"open":3208,"high":177,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":2494,"transactions":9,"vwap":3210},"2025-04-28",269.22,268.12,270.85001,0.97,0.36,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},"2025-04-25",260.47,271.94501,259.019989,269.88,11.64,4.51,88100,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":840,"volume":3229,"transactions":9,"vwap":3227},"2025-04-24",256.14001,259.88,252.465,258.23999,0.39,129200,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},"2025-04-23",261.35001,263.85999,254.28999,257.85001,4.7,1.86,81900,{"date":181,"open":3240,"high":3241,"low":3242,"close":3243,"change":3091,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3243},257.60999,258.01001,248,253.14999,-1.73,107100]