[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URSP":3,"homepage-market-summary":30,"stock-historical-URSP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URSP","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},"ProShares Ultra S&P 500 Equal Weight","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5856,0.760276,"Quarterly",{"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},47.95,47.3,47.96,46.97,47.39,0.56,1.18,28859.909316,53.57,36.9,33347.052648179284,66.3,281,{"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":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30750,8640810.214693,18.72,"2025-08-27",[183,186,195,205,216,227,238,246,255,265,276,287,296,306,316,326,337,347,357,368,378,388,398,407,417,428,437,448,457,468,478,489,500,511,521,531,541,550,560,571,580,591,599,609,619,628,637,648,658,668,677,688,698,706,716,727,737,746,755,766,774,784,794,804,811,820,828,835,841,849,856,863,870,876,883,890,896,905,914,921,928,934,942,951,959,967,974,983,991,998,1005,1013,1020,1029,1036,1042,1051,1060,1069,1077,1086,1095,1103,1112,1119,1127,1135,1143,1150,1156,1165,1171,1179,1186,1194,1201,1207,1215,1220,1225,1231,1238,1246,1254,1262,1269,1277,1284,1293,1302,1310,1316,1324,1333,1340,1349,1356,1364,1373,1380,1388,1393,1401,1408,1414,1422,1430,1438,1447,1454,1461,1468,1474,1482,1489,1494,1500,1507,1512,1520,1525,1531,1538,1543,1552,1557,1564,1570,1576,1580,1585,1592,1600,1606,1613,1618,1624,1631,1638,1644,1651,1660,1667,1673,1679,1685,1693,1697,1703,1711,1717,1724,1731,1739,1744,1750,1757,1763,1769,1775,1784,1790,1796,1801,1807,1813,1820,1828,1834,1840,1846,1853,1859,1864,1869,1873,1877,1884,1891,1898,1907,1913,1921,1929,1935,1942,1949,1955,1961,1968,1975,1979,1984,1990,1996,2001,2007,2014,2020,2024,2032,2037,2041,2047,2055,2061,2068,2074,2082,2089,2095,2099,2105,2110,2116,2121,2127,2132,2137,2143,2149,2156,2161,2167,2173,2179,2186,2193,2198,2206,2211,2216,2223,2229,2235,2241,2245,2250,2257,2262,2266],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},206,47.391,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",47.755,47.21,-0.73,-1.52,112838.73226,177,47.2934,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",47.7,48.36,48.12,0.58,1.22,33747.3538,232,48.1714,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",47.09,48.45,46.7,47.54,0.5469,1.16,32000.429315,258,47.4731,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",47.18,47.42,46.8583,46.9931,0.3431,0.74,13072.346794,161,47.0977,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",46.27,46.76,45.8902,46.65,-0.56,-1.19,56059.518168,266,46.1927,{"date":239,"open":240,"high":189,"low":241,"close":189,"change":242,"percent_change":200,"volume":243,"transactions":244,"vwap":245},"2026-09-30",47.0399,46.135,0.27,46585.992101,301,46.8741,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":184,"vwap":254},"2026-09-29",47.08,46.035,46.94,-0.0429,-0.09,14807.947213,46.7254,{"date":256,"open":248,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",47.29,46.85,46.9829,-0.4595,-0.97,26957.985899,263,47.0925,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",47.3101,47.8,47.275,47.4424,0.1724,0.36,14894.124646,138,47.535,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",47.6,47.68,47.1,47.27,-0.46,-0.96,14392.605499,190,47.3472,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",48.2,47.73,-1.17,-2.39,10257.339861,145,48.0312,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",49.01,48.05,48.9,0.3054,0.63,15039.334648,179,48.6731,{"date":307,"open":308,"high":309,"low":199,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",48.44,48.87,48.5946,0.3846,0.8,44735.316029,344,48.6627,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",48.0615,48.21,47.505,-0.35,-0.72,6982.774605,119,48.0754,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",48.6,48.7766,48.395,48.56,0.42,0.87,12440.989768,135,48.6349,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":46,"volume":344,"transactions":345,"vwap":346},"2026-09-16",48.76,49.04,47.78,48.14,-0.6791,8021.212936,162,48.2737,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":234,"volume":354,"transactions":355,"vwap":356},"2026-09-15",49.08,49.13,48.64,48.8191,-0.5868,7781.758417,148,48.8904,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",49.4422,49.46,48.955,49.4059,0.086,0.17,6011.683252,98,49.2097,{"date":369,"open":370,"high":371,"low":300,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",49.1,49.4472,49.3199,0.9199,1.9,54702.514853,125,49.1889,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",48.85,49.05,48.4,-0.85,-1.73,39503.938861,198,48.9466,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":184,"vwap":397},"2026-09-09",49.72,49.885,49.238,49.25,-1.0044,-2,148778.02,49.3373,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":395,"volume":404,"transactions":405,"vwap":406},"2026-09-08",50.631,49.39,50.2544,-1.0256,17829.822401,205,50.4342,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":294,"vwap":416},"2026-09-04",51.19,51.6498,51.175,51.28,-0.4928,-0.95,11124.663228,51.3111,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",51.7407,51.8427,51.0828,51.7728,0.7128,1.4,17474.610377,211,51.6814,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":203,"vwap":436},"2026-09-02",50.48,51.37,51.06,0.4,0.79,24610.953,51.145,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",51.1728,51.3287,50.455,50.66,-0.84,-1.63,36348.944222,362,50.8193,{"date":449,"open":450,"high":450,"low":412,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",51.94,51.5,-0.6,-1.15,62991.469859,373,51.5338,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",52.57,52.605,51.965,52.1,-0.45,-0.86,24630.854553,229,52.1924,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":459},"2026-08-27",52.6211,52.8512,52.37,52.55,-0.29,-0.55,53660.268162,227,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",53.005,53.515,52.79,52.84,0.0997,0.19,9396.869313,170,52.8991,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",52.775,52.81,52.445,52.7403,-0.0397,-0.08,9544.141628,187,52.7361,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",52.8,53.1599,52.505,52.78,0.08,0.15,73535.36965,384,52.9612,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",52.24,52.88,52.7,1.06,2.05,21205.473543,250,52.603,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",52.45,52.855,51.64,-1.29,-2.44,64726.040151,412,52.3283,{"date":532,"open":533,"high":25,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",53,52.83,52.93,1.08,2.08,112442.328907,558,53.0746,{"date":542,"open":472,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":184,"vwap":549},"2026-08-18",52.56,51.84,51.85,-0.41,-0.78,21626.0002,52.2825,{"date":551,"open":552,"high":553,"low":52,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",52.875,52.885,52.26,-0.9848,-1.85,134249.72046,657,52.5437,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",53.32,53.345,53.17,53.2448,-0.0697,-0.13,16725.102644,202,53.284,{"date":572,"open":573,"high":562,"low":473,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",52.91,53.3145,0.8756,1.67,34199.79126,298,52.9406,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",52.29,52.63,51.9553,52.4389,-0.4711,-0.89,76626.617706,702,52.3783,{"date":592,"open":593,"high":573,"low":593,"close":573,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",52.175,0.8299,1.59,24895.614191,269,52.4362,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",51.8438,52.2199,52.0801,0.0297,0.06,17253.429364,210,52.0675,{"date":610,"open":412,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",52.2629,51.241,52.0504,0.6923,1.35,28111.961531,320,52.0067,{"date":620,"open":533,"high":533,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",51.25,51.3581,-0.6019,-1.16,45524.838378,380,51.567,{"date":629,"open":502,"high":502,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",51.7001,51.96,-0.23,-0.44,66425.802419,520,52.1116,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",51.29,52.34,50.6601,52.19,1.41,2.78,83753.524674,617,51.6545,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":374,"volume":655,"transactions":656,"vwap":657},"2026-08-03",50.43,51.197,50.34,50.78,0.9465,372752.942408,1939,50.6073,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":474,"volume":665,"transactions":666,"vwap":667},"2026-07-31",49.95,50.41,49.17,49.8335,-0.1465,35795.335813,479,49.6561,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":321,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",50.71,48.95,49.98,-0.7,68455.374796,444,49.4381,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",50.73,51.27,50.05,50.33,-0.7899,-1.55,150386.42095,717,50.5266,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":643,"volume":695,"transactions":696,"vwap":697},"2026-07-28",50.5,51.65,50.18,51.1199,0.7099,55593.693057,336,51.001,{"date":699,"open":700,"high":661,"low":700,"close":661,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",49.43,1.2,2.44,34986.575124,488,49.8312,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",48.7,49.56,49.21,0.7782,1.61,29585.19665,256,49.1518,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",48.71,48.765,48.106,48.4318,-0.4451,-0.91,23432.495014,273,48.4731,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":53,"volume":734,"transactions":735,"vwap":736},"2026-07-22",49.176,49.35,48.69,48.8769,0.0487,48322.448255,290,49.11,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":725,"vwap":745},"2026-07-21",48.4407,48.9899,48.8282,0.1479,0.3,40195.672816,48.8427,{"date":747,"open":748,"high":748,"low":328,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",49.195,48.6803,-0.5197,-1.06,50705.308485,302,49.0439,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-17",49.64,50.11,49.0235,49.2,-0.8,-1.6,71298.315916,460,49.7904,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":122,"volume":771,"transactions":772,"vwap":773},"2026-07-16",48.63,50,1.0333,68912.921352,631,49.6788,{"date":775,"open":349,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-15",49.52,48.7659,48.9667,-0.2633,-0.53,25157.11606,215,49.1501,{"date":785,"open":786,"high":787,"low":350,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",49.77,49.91,49.23,-0.34,-0.69,25433.504301,280,49.3752,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":496,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",49.78,50.0507,49.32,49.57,-0.16,79810.853634,986,49.642,{"date":805,"open":799,"high":786,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",49.099998,49.65,0.37,0.75,57600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",48.984,49.6,48.83,49.28,0.84,1.73,28200,{"date":821,"open":822,"high":823,"low":824,"close":308,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":308},"2026-07-08",48.871,49.3,48.265,-1.46,-2.93,62000,{"date":829,"open":769,"high":830,"low":831,"close":832,"change":252,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-07",50.64,49.75,49.9,-0.18,50200,{"date":836,"open":837,"high":837,"low":799,"close":838,"change":839,"percent_change":605,"volume":840,"transactions":9,"vwap":838},"2026-07-06",50.35,49.99,0.03,73400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":800,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",50.060001,50.29,49.19,49.96,-0.32,150800,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":516,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",49.18,50.12,48.8,2.16,194900,{"date":857,"open":339,"high":831,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",48,49.060001,-0.11,-0.22,222300,{"date":864,"open":865,"high":730,"low":866,"close":662,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":662},"2026-06-29",48.91,48.82,0.11,0.22,90600,{"date":871,"open":872,"high":851,"low":873,"close":859,"change":874,"percent_change":107,"volume":875,"transactions":9,"vwap":859},"2026-06-26",48.88,48.55,0.435,115100,{"date":877,"open":380,"high":757,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",48.503,48.625,0.641,1.34,289300,{"date":884,"open":278,"high":885,"low":278,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",48.389,47.984,0.384,0.81,6800,{"date":891,"open":892,"high":341,"low":892,"close":278,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":278},"2026-06-23",47,-0.25,-0.52,6200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",48.15,48.25,47.71,47.85,0.075,0.16,9100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",47.91,48.080002,47.61,47.775,0.519,1.1,2000,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",49.36,47.256,-1.497,-3.07,17500,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":633,"volume":927,"transactions":9,"vwap":925},"2026-06-16",49.438,48.75,48.753,-0.217,6400,{"date":929,"open":831,"high":831,"low":671,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",48.97,0.494,1.02,21000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":595,"volume":941,"transactions":9,"vwap":939},"2026-06-12",48.3,48.613,47.662,48.476,0.76,17400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",46.8,48.29,46.43,47.716,1.406,3.04,6600,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",47.55,46.21,46.31,-1.076,-2.27,5300,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",47.77,46.49,47.386,0.675,1.45,15100,{"date":968,"open":969,"high":969,"low":209,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",47.31,46.711,-0.187,-0.4,53900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",47.375,47.964,46.34,46.898,-1.321,-2.74,10400,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",47.826,48.22,48.219,0.719,1.51,5000,{"date":992,"open":993,"high":19,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",47.36,47.5,-0.364,-0.76,3700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",47.65,47.864,0.307,0.65,4500,{"date":1006,"open":218,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",47.64,47.029999,47.557,0.257,0.54,5100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":18,"change":1018,"percent_change":73,"volume":1019,"transactions":9,"vwap":18},"2026-05-29",47.355,47.56,47.28,0.154,4300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",46.57,47.34,46.5,47.146,0.364,0.78,8200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":800,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",47.11,47.22,46.782,-0.074,6300,{"date":1037,"open":892,"high":1038,"low":944,"close":1039,"change":1040,"percent_change":1041,"volume":950,"transactions":9,"vwap":1039},"2026-05-26",47.099998,46.856,0.467,1.01,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",46.12,46.51,45.99,46.389,0.859,1.89,8900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",44.68,45.67,44.67,45.53,0.327,0.72,21500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",43.96,45.24,43.805,45.203,0.986,2.23,5900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",44.45,44.55,44.217,-0.506,-1.13,700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",44.73,44.89,44.315,44.723,0.502,1.14,8000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",44.3,44.43,44.22,44.221,-0.945,-2.09,2400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",45.11,45.51,45.166,0.272,0.61,2300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",44.69,45.040001,44.61,44.894,-0.306,-0.68,26800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":800,"percent_change":321,"volume":1118,"transactions":9,"vwap":1117},"2026-05-12",45.18,45.28,43.46,45.2,9300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":252,"volume":1126,"transactions":9,"vwap":1124},"2026-05-11",45.33,45.557,45.21,45.36,-0.039,7400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1012,"transactions":9,"vwap":1132},"2026-05-08",45.45,45.5,45.036999,45.399,0.239,0.53,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",45.78,44.97,45.16,-0.65,-1.42,23200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1027,"percent_change":818,"volume":1149,"transactions":9,"vwap":1148},"2026-05-06",45.755,45.97,45.498,45.81,27700,{"date":1151,"open":1080,"high":1152,"low":1089,"close":1153,"change":141,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",45.26,45.029999,1.56,65300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",44.6,45.235,44.21,44.34,-0.59,-1.31,92400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":190,"volume":1170,"transactions":9,"vwap":1168},"2026-05-01",45.65,44.93,-0.33,67300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1152,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1152},"2026-04-30",44.19,46.405,44.16,1.384,3.15,295600,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":990,"transactions":9,"vwap":1183},"2026-04-29",43.9,43.54,43.876,-0.134,-0.3,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",44.71,43.88,44.0099983,-0.508,-1.14,4600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":893,"volume":1200,"transactions":9,"vwap":1198},"2026-04-27",44.35,44.94,44.518,-0.112,9000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":833,"percent_change":972,"volume":1206,"transactions":9,"vwap":1205},"2026-04-24",44.9,44.57,44.63,6700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":252,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",44.98,44.985,44.734,44.81,-0.04,1300,{"date":1216,"open":1217,"high":1217,"low":1088,"close":1218,"change":1219,"percent_change":1219,"volume":895,"transactions":9,"vwap":1218},"2026-04-22",45.49,44.85,0,{"date":1221,"open":1222,"high":1222,"low":1212,"close":1218,"change":233,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1218},"2026-04-21",45.95,-1.23,7600,{"date":1226,"open":1123,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":200,"volume":895,"transactions":9,"vwap":1229},"2026-04-20",45.445,44.973,45.41,0.26,{"date":1232,"open":1203,"high":1233,"low":1234,"close":1235,"change":536,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",45.455,44.75,45.15,2.45,14100,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",43.59,44.23,44.07,0.41,0.94,2800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":496,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",43.6,43.87,43.39,43.66,-0.035,11000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":333,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",43.74,43.8,43.34,43.695,0.375,14000,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",42.2,43.32,0.934,2.2,5800,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",43.02,42.34,42.386,-0.644,-1.5,8100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":867,"percent_change":1230,"volume":1283,"transactions":9,"vwap":1282},"2026-04-09",42.82,43.21,42.66,43.029999,11300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",43,43.099998,42.67,42.92,1.825,4.44,13400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",41.029999,41.21,40.75,41.095001,-0.203,-0.49,11500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":200,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",41.19,41.38,40.98,41.298,0.238,10300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":117,"percent_change":940,"volume":1315,"transactions":9,"vwap":1314},"2026-04-02",39.7,41.24,41.060001,8500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1297,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1297},"2026-04-01",41.0099983,41.15,40.598,0.286,0.71,29600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",39.69,40.59,39.375,40.464,1.524,3.91,9700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":567,"percent_change":1169,"volume":1339,"transactions":9,"vwap":1338},"2026-03-30",39.48,39.61,38.61,38.94,16200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",39.65,39.97,38.97,39.07,-1.07,-2.67,30600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":395,"volume":1355,"transactions":9,"vwap":1353},"2026-03-26",40.77,41.27,40.14,-0.82,14600,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",41.37,40.6,40.96,0.18,0.44,11800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",40.17,41.25,39.94,40.78,0.21,0.52,88200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":434,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",40.48,41.63,40.57,1.99,25700,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",41.099998,39.12,39.78,-0.99,-2.43,26100,{"date":1389,"open":1390,"high":1304,"low":1391,"close":1351,"change":321,"percent_change":383,"volume":1392,"transactions":9,"vwap":1351},"2026-03-19",40.72,40.38,64900,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",42.099998,41.040001,41.12,-1.12,-2.65,6000,{"date":1402,"open":1403,"high":1281,"low":1404,"close":1405,"change":1406,"percent_change":201,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",42.27,42.18,42.24,0.51,9400,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1134,"percent_change":1413,"volume":1012,"transactions":9,"vwap":1412},"2026-03-16",41.61,42.17,41.73,1.29,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":173,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-13",41.77,42.014999,40.52,41.2,-0.07,230100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":920,"transactions":9,"vwap":1427},"2026-03-12",41.66,42.3,41.16,41.23,-1.22,-2.87,{"date":1431,"open":1279,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-11",42.83,42.060001,42.45,-0.288,-0.67,12200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",43.09,43.68,42.54,42.738,-0.692,-1.59,18500,{"date":1448,"open":1449,"high":1240,"low":1450,"close":1451,"change":1370,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-09",42.57,40.67,43.43,0.49,67600,{"date":1455,"open":1280,"high":1456,"low":1457,"close":1458,"change":234,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",43.315,42.48,43.22,-2.68,27500,{"date":1462,"open":1153,"high":1463,"low":1464,"close":1465,"change":283,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-05",45.241,43.77,44.41,-2.12,43700,{"date":1469,"open":1470,"high":1471,"low":1107,"close":1472,"change":73,"percent_change":151,"volume":1473,"transactions":9,"vwap":1472},"2026-03-04",45.27,45.835,45.37,28400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1106,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1106},"2026-03-03",44.32,45.35,43.42,-1.11,-2.41,74400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":146,"percent_change":546,"volume":1488,"transactions":9,"vwap":1487},"2026-03-02",45.77,46.38,45.3,46.15,31300,{"date":1490,"open":1491,"high":978,"low":1492,"close":978,"change":1493,"percent_change":867,"volume":1473,"transactions":9,"vwap":978},"2026-02-27",45.685,45.48,0.05,{"date":1495,"open":1167,"high":1496,"low":1167,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",46.29,0.68,1.49,26500,{"date":1501,"open":1148,"high":1148,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-25",45.099998,45.61,0.01,0.02,37800,{"date":1508,"open":1217,"high":1484,"low":1486,"close":1509,"change":1058,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",45.6,1.6,39000,{"date":1513,"open":1514,"high":1515,"low":1072,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",45.91,46.25,44.88,-1.03,-2.24,65200,{"date":1521,"open":1477,"high":1522,"low":1523,"close":1514,"change":73,"percent_change":1058,"volume":1524,"transactions":9,"vwap":1514},"2026-02-20",46.11,45.25,39500,{"date":1526,"open":1137,"high":1148,"low":1527,"close":1528,"change":1529,"percent_change":1169,"volume":1530,"transactions":9,"vwap":1528},"2026-02-19",45.060001,45.58,-0.15,18700,{"date":1532,"open":1217,"high":1533,"low":1534,"close":1535,"change":1243,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-18",46.19,45.205,45.73,0.9,79800,{"date":1539,"open":1484,"high":1484,"low":1242,"close":1540,"change":1541,"percent_change":861,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",45.32,-0.1,50000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",44.47,45.82,44.4,45.42,0.82,1.84,57400,{"date":1553,"open":1554,"high":1024,"low":1545,"close":1158,"change":60,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1158},"2026-02-12",46.4,-2.73,80600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1361,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-11",46.17,45.43,45.85,0.39,53700,{"date":1565,"open":1054,"high":1566,"low":1567,"close":1054,"change":1562,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1054},"2026-02-10",45.98,45.545,0.86,35500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1115,"change":1504,"percent_change":1505,"volume":1575,"transactions":9,"vwap":1115},"2026-02-09",45.29,46.725,44.51,83600,{"date":1577,"open":1574,"high":1470,"low":1574,"close":1470,"change":576,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1470},"2026-02-06",3.83,49000,{"date":1581,"open":1175,"high":1079,"low":1582,"close":1248,"change":761,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1248},"2026-02-05",43.060001,-1.8,52900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1547,"change":940,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1547},"2026-02-04",44,44.79,43.99,1.74,55100,{"date":1593,"open":1594,"high":1088,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",43.975,43.12,43.64,-0.21,-0.48,28300,{"date":1601,"open":1602,"high":1603,"low":1451,"close":1604,"change":332,"percent_change":1605,"volume":1537,"transactions":9,"vwap":1604},"2026-02-02",43.47,43.94,43.85,0.97,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1451,"change":1611,"percent_change":452,"volume":1612,"transactions":9,"vwap":1451},"2026-01-30",43.31,43.44,42.86,-0.26,2900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":903,"percent_change":808,"volume":1028,"transactions":9,"vwap":1617},"2026-01-29",44.31,43.18,43.69,{"date":1619,"open":1257,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1224,"transactions":9,"vwap":1621},"2026-01-28",44.029999,43.53,-0.365,-0.83,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":158,"volume":1630,"transactions":9,"vwap":1628},"2026-01-27",44.014999,43.75,43.895,-0.185,20200,{"date":1632,"open":1587,"high":1633,"low":1634,"close":1635,"change":1370,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-26",44.255,43.98,44.080002,0.48,2700,{"date":1639,"open":1589,"high":1640,"low":1641,"close":1249,"change":546,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1249},"2026-01-23",44.13,43.625,-0.93,10000,{"date":1645,"open":1646,"high":1646,"low":1173,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-22",44.7,44.28,0.14,0.32,133300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-21",43.414,44.39,43.4,44.14,1.44,3.37,97400,{"date":1661,"open":1608,"high":1662,"low":1663,"close":1664,"change":1163,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-20",43.51,42.69,42.7,-2.98,19500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1190,"change":1671,"percent_change":475,"volume":1672,"transactions":9,"vwap":1190},"2026-01-16",44.37,43.92,-0.244,8800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1041,"volume":982,"transactions":9,"vwap":1677},"2026-01-15",44.099998,44.53,44.254,0.443,{"date":1680,"open":1627,"high":1681,"low":1682,"close":1683,"change":1649,"percent_change":223,"volume":1684,"transactions":9,"vwap":1683},"2026-01-14",43.816,43.45,43.811,11700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1493,"volume":1692,"transactions":9,"vwap":1690},"2026-01-13",43.7,43.76,43.25,43.491,0.021,10800,{"date":1694,"open":1682,"high":1695,"low":1286,"close":1602,"change":1696,"percent_change":67,"volume":1283,"transactions":9,"vwap":1602},"2026-01-12",43.547,-0.02,{"date":1698,"open":1699,"high":1596,"low":1287,"close":1700,"change":1011,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",43.2,43.49,1.26,25000,{"date":1704,"open":1279,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",43.142,42.78,42.95,0.691,1.64,8300,{"date":1712,"open":1713,"high":1713,"low":1405,"close":1714,"change":1715,"percent_change":1716,"volume":1206,"transactions":9,"vwap":1714},"2026-01-07",42.97,42.259,-0.941,-2.18,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1699,"change":1722,"percent_change":702,"volume":1723,"transactions":9,"vwap":1699},"2026-01-06",42.525,43.3,42.515,1.03,23000,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1411,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1411},"2026-01-05",41.76,42.341,0.796,1.92,5200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1363,"transactions":9,"vwap":1736},"2026-01-02",41,41.595,40.91,41.374,0.504,1.23,{"date":1740,"open":1358,"high":1741,"low":1742,"close":1742,"change":322,"percent_change":384,"volume":1743,"transactions":9,"vwap":1742},"2025-12-31",41.58,40.87,10600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1140,"volume":1749,"transactions":9,"vwap":1747},"2025-12-30",41.81,41.59,-0.27,8400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1420,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-29",41.855,41.86,41.6,-0.17,7800,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":860,"volume":889,"transactions":9,"vwap":1761},"2025-12-26",41.94,41.71,41.93,-0.046,{"date":1764,"open":1760,"high":1765,"low":1424,"close":1766,"change":1767,"percent_change":332,"volume":1768,"transactions":9,"vwap":1766},"2025-12-24",42.0099983,41.976,0.176,9200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":861,"percent_change":894,"volume":1774,"transactions":9,"vwap":1772},"2025-12-23",41.74,41.8,41.64,12700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-22",41.45,42.029999,41.39,42.02,0.62,1.5,5400,{"date":1785,"open":1786,"high":1754,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":982,"transactions":9,"vwap":1787},"2025-12-19",40.99,41.4,0.35,0.85,{"date":1791,"open":1792,"high":1793,"low":1306,"close":1794,"change":867,"percent_change":242,"volume":1795,"transactions":9,"vwap":1794},"2025-12-18",41.36,41.749,41.049999,64500,{"date":1797,"open":1798,"high":1754,"low":1799,"close":1800,"change":833,"percent_change":633,"volume":1743,"transactions":9,"vwap":1800},"2025-12-17",41.51,40.9,40.94,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1397,"change":790,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1397},"2025-12-16",41.47,40.88,-1.65,11100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1746,"change":1811,"percent_change":117,"volume":1812,"transactions":9,"vwap":1746},"2025-12-15",42.37,41.551,0.13,25100,{"date":1814,"open":1815,"high":1815,"low":1773,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-12",42.63,41.68,-0.54,-1.28,21100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1322,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-11",41.965,42.26,41.88,42.22,1.71,14300,{"date":1829,"open":1351,"high":1376,"low":1830,"close":1798,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1798},"2025-12-10",40.63,1.078,2.67,49200,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1185,"volume":1839,"transactions":9,"vwap":1837},"2025-12-09",40.74,40.432,-0.123,300,{"date":1841,"open":1842,"high":1742,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1612,"transactions":9,"vwap":1843},"2025-12-08",40.82,40.555,-0.493,-1.2,{"date":1847,"open":1848,"high":1849,"low":1396,"close":1850,"change":1851,"percent_change":808,"volume":1852,"transactions":9,"vwap":1850},"2025-12-05",41.232,41.285,41.048,0.153,3300,{"date":1854,"open":1855,"high":1800,"low":1742,"close":1856,"change":1857,"percent_change":1789,"volume":1858,"transactions":9,"vwap":1856},"2025-12-04",40.924,40.895,0.345,1500,{"date":1860,"open":1369,"high":1861,"low":1862,"close":1862,"change":200,"percent_change":965,"volume":1863,"transactions":9,"vwap":1862},"2025-12-03",40.92,40.55,44800,{"date":1865,"open":1866,"high":1418,"low":1343,"close":1343,"change":321,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1343},"2025-12-02",40.19,-0.87,50500,{"date":1870,"open":1830,"high":1871,"low":1872,"close":1872,"change":1140,"percent_change":1445,"volume":1858,"transactions":9,"vwap":1872},"2025-12-01",40.81,40.32,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1605,"volume":176,"transactions":9,"vwap":1875},"2025-11-28",40.97,0.393,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1852,"transactions":9,"vwap":1881},"2025-11-26",40.36,40.79,40.577,0.55,1.37,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-25",39.39,40.027,0.548,1.39,1800,{"date":1892,"open":1893,"high":1368,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":997,"transactions":9,"vwap":1895},"2025-11-24",39.14,38.46,39.479,1.339,3.51,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-21",37.74,38.88,37.64,38.14,1.24,3.36,92000,{"date":1908,"open":1909,"high":1910,"low":26,"close":26,"change":475,"percent_change":1911,"volume":1912,"transactions":9,"vwap":26},"2025-11-20",38.685,38.69,-1.47,53500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-19",38.29,38.34,37.45,-0.895,-2.33,42800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1643,"transactions":9,"vwap":1926},"2025-11-18",38.040001,38.67,37.87,38.345,0.096,0.25,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1399,"volume":1852,"transactions":9,"vwap":1933},"2025-11-17",39.2,38.12,38.249,-1.041,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-14",39.42,39.29,-0.231,-0.58,800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1517,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-13",40.474,40.495,39.521,-2.54,1200,{"date":1950,"open":1871,"high":1871,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-12",40.551,0.188,0.47,900,{"date":1956,"open":1957,"high":1375,"low":1958,"close":1959,"change":1960,"percent_change":201,"volume":1730,"transactions":9,"vwap":1959},"2025-11-11",40.22,40.029999,40.363,0.486,{"date":1962,"open":1336,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1637,"transactions":9,"vwap":1965},"2025-11-10",39.91,39.43,39.877,0.444,1.13,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":1782,"volume":1974,"transactions":9,"vwap":1971},"2025-11-07",38.861,39.433,38.65,0.581,2200,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":233,"percent_change":1141,"volume":1978,"transactions":9,"vwap":1977},"2025-11-06",38.852,200,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":911,"percent_change":1983,"volume":1941,"transactions":9,"vwap":1982},"2025-11-05",39.44,39.412,1.33,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1191,"percent_change":526,"volume":1237,"transactions":9,"vwap":1989},"2025-11-04",38.95,38.99,38.86,38.893,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1354,"volume":1995,"transactions":9,"vwap":1993},"2025-11-03",39.088001,39.401,-0.326,600,{"date":1997,"open":1342,"high":1998,"low":1342,"close":1999,"change":1308,"percent_change":2000,"volume":1948,"transactions":9,"vwap":1999},"2025-10-31",39.87,39.727,0.6,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1436,"volume":997,"transactions":9,"vwap":2005},"2025-10-30",39.75,40.07,39.489,-0.266,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1386,"volume":2013,"transactions":9,"vwap":2011},"2025-10-29",40.56,39.56,39.755,-0.992,3500,{"date":2015,"open":2016,"high":2016,"low":1836,"close":2017,"change":2018,"percent_change":684,"volume":2019,"transactions":9,"vwap":2017},"2025-10-28",41.135,40.747,-0.643,3800,{"date":2021,"open":2022,"high":2022,"low":1779,"close":1779,"change":2023,"percent_change":136,"volume":1948,"transactions":9,"vwap":1779},"2025-10-27",41.46,0.243,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-24",41.429,41.44,41.147,0.203,0.5,4000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":1876,"percent_change":1605,"volume":1214,"transactions":9,"vwap":2035},"2025-10-23",40.839,40.944,40.66,{"date":2038,"open":1800,"high":1800,"low":1862,"close":1951,"change":463,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1951},"2025-10-22",-1.1,3000,{"date":2042,"open":2043,"high":2044,"low":1830,"close":2044,"change":2045,"percent_change":2046,"volume":2013,"transactions":9,"vwap":2044},"2025-10-21",40.86,41.00099945,0.399,0.98,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-20",40.39,40.69,40.602,0.779,1.96,1900,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1041,"volume":2060,"transactions":9,"vwap":2058},"2025-10-17",39.5,39.823,0.398,400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1954,"transactions":9,"vwap":2065},"2025-10-16",40.11,40.33,39.425,-0.755,-1.88,{"date":2069,"open":2009,"high":2070,"low":2071,"close":2072,"change":1018,"percent_change":2073,"volume":1599,"transactions":9,"vwap":2072},"2025-10-15",40.73,40.12,40.18,0.38,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1268,"transactions":9,"vwap":2079},"2025-10-14",39.099998,40.21,39.063999,40.026001,0.666,1.69,{"date":2083,"open":2084,"high":2010,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-13",39.47,39.36,0.701,1.81,4800,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2040,"transactions":9,"vwap":2092},"2025-10-10",40.62,38.659,-1.795,-4.44,{"date":2096,"open":1836,"high":1369,"low":2097,"close":2098,"change":96,"percent_change":1583,"volume":1890,"transactions":9,"vwap":2098},"2025-10-09",40.45,40.454,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1058,"volume":2031,"transactions":9,"vwap":2103},"2025-10-08",40.68,41.22,41.194,0.294,{"date":2106,"open":2107,"high":1296,"low":1742,"close":1799,"change":2108,"percent_change":624,"volume":2109,"transactions":9,"vwap":1799},"2025-10-07",41.18,-0.481,4400,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":1493,"volume":176,"transactions":9,"vwap":2114},"2025-10-06",41.26,41.492,41.381,0.022,{"date":2117,"open":2118,"high":1772,"low":2119,"close":2119,"change":2120,"percent_change":434,"volume":913,"transactions":9,"vwap":2119},"2025-10-03",41.52,41.359,0.325,{"date":2122,"open":1842,"high":2123,"low":1871,"close":2124,"change":2125,"percent_change":2126,"volume":1948,"transactions":9,"vwap":2124},"2025-10-02",41.09,41.034,0.116,0.28,{"date":2128,"open":1937,"high":1861,"low":1937,"close":2129,"change":2130,"percent_change":272,"volume":2131,"transactions":9,"vwap":2129},"2025-10-01",40.918,0.148,4100,{"date":2133,"open":1830,"high":1351,"low":2134,"close":1351,"change":2135,"percent_change":2136,"volume":1954,"transactions":9,"vwap":1351},"2025-09-30",40.23,0.313,0.77,{"date":2138,"open":1872,"high":2139,"low":2134,"close":2140,"change":2141,"percent_change":1371,"volume":2142,"transactions":9,"vwap":2140},"2025-09-29",40.53,40.457,0.209,7700,{"date":2144,"open":1958,"high":2145,"low":2146,"close":2145,"change":1027,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-26",40.248,39.89,1.98,500,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1444,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-25",39.59,39.31,39.468,-1.72,3600,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":633,"volume":1941,"transactions":9,"vwap":2159},"2025-09-24",40.397,40.16,-0.179,{"date":2162,"open":2163,"high":1351,"low":2164,"close":2165,"change":2166,"percent_change":839,"volume":1612,"transactions":9,"vwap":2165},"2025-09-23",40.58,40.29,40.339,0.012,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":867,"volume":2013,"transactions":9,"vwap":2171},"2025-09-22",40.0099983,40.41,40.327,0.046,{"date":2174,"open":2175,"high":1391,"low":2175,"close":2176,"change":2177,"percent_change":112,"volume":2178,"transactions":9,"vwap":2176},"2025-09-19",40.28,40.281,-0.158,3400,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":176,"transactions":9,"vwap":2183},"2025-09-18",40.5,40.195,40.439,0.499,1.25,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1368,"change":2191,"percent_change":2030,"volume":2192,"transactions":9,"vwap":1368},"2025-09-17",40.26,40.83,39.82,0.2,105100,{"date":2194,"open":2195,"high":2195,"low":1336,"close":2196,"change":789,"percent_change":383,"volume":2197,"transactions":9,"vwap":2196},"2025-09-16",39.9,39.74,59300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":474,"volume":2205,"transactions":9,"vwap":2203},"2025-09-15",40.099998,40.116,40.02,40.080002,-0.115,1100,{"date":2207,"open":1733,"high":1733,"low":2182,"close":2182,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2182},"2025-09-12",-0.645,-1.58,22200,{"date":2212,"open":2064,"high":2213,"low":2064,"close":2213,"change":2214,"percent_change":2215,"volume":1948,"transactions":9,"vwap":2213},"2025-09-11",40.84,1.195,3.01,{"date":2217,"open":2218,"high":2146,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1102,"transactions":9,"vwap":2220},"2025-09-10",39.88,39.46,39.645,-0.147,-0.37,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1817,"volume":1995,"transactions":9,"vwap":2227},"2025-09-09",39.8,39.653,39.792,-0.215,{"date":2230,"open":2200,"high":2200,"low":2231,"close":2232,"change":2233,"percent_change":173,"volume":2234,"transactions":9,"vwap":2232},"2025-09-08",39.51,40.007,-0.014,2500,{"date":2236,"open":2237,"high":2238,"low":2003,"close":2239,"change":2240,"percent_change":53,"volume":1730,"transactions":9,"vwap":2239},"2025-09-05",40.4,40.43,40.021,0.038,{"date":2242,"open":1335,"high":2243,"low":1335,"close":2243,"change":2244,"percent_change":424,"volume":913,"transactions":9,"vwap":2243},"2025-09-04",39.983,0.551,{"date":2246,"open":2057,"high":2057,"low":2247,"close":2248,"change":2249,"percent_change":1611,"volume":990,"transactions":9,"vwap":2248},"2025-09-03",39.101,39.432,-0.103,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1890,"transactions":9,"vwap":2254},"2025-09-02",39.545,39.435,39.535,-0.595,-1.48,{"date":2258,"open":2259,"high":2259,"low":2203,"close":2260,"change":2261,"percent_change":282,"volume":1637,"transactions":9,"vwap":2260},"2025-08-29",40.35,40.13,-0.184,{"date":2263,"open":1359,"high":1359,"low":2264,"close":2265,"change":1034,"percent_change":833,"volume":1206,"transactions":9,"vwap":2265},"2025-08-28",40.084999,40.314,{"date":181,"open":1391,"high":2267,"low":1366,"close":2268,"change":2269,"percent_change":1505,"volume":2270,"transactions":9,"vwap":2268},40.556,40.388,0.008,12000]