[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBHT":3,"homepage-market-summary":34,"stock-historical-JBHT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBHT","2026-10-05",{"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},"JB Hunt Transport Services Inc","Nasdaq",null,"TRUCKING (NO LOCAL)","J.B. Hunt Transport Services ranks among the top surface transportation companies in North America by revenue. Its primary operating segments are intermodal delivery, which uses the Class I rail carriers for the underlying line-haul movement of its owned containers (48% of sales), dedicated trucking services that provide customer-specific fleet needs (27%), for-hire truckload (6%), heavy goods final-mile delivery (7%), and asset-light truck brokerage (12%).","31,750","Lowell, AR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7835,1.8,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},229.74,233,225.81,234.2,-4.46,-1.9,815363.245174,23616,229.0022,299.76001,136.46001,1102547.695989044,57.1,9221,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},126.050003,1111182,405581571.69325,76.24,"2025-04-23",[187,188,198,209,220,231,242,253,264,275,286,297,308,317,328,339,349,359,369,380,391,402,413,424,434,445,456,467,476,487,498,508,519,530,540,549,559,569,580,591,602,613,624,634,645,655,666,676,687,698,708,719,729,740,751,761,770,778,787,795,804,813,822,830,839,848,857,866,873,882,890,898,907,915,923,932,940,948,957,965,973,982,989,998,1007,1015,1024,1033,1041,1050,1058,1067,1076,1084,1093,1102,1111,1118,1127,1136,1144,1153,1161,1168,1176,1184,1193,1201,1210,1218,1226,1234,1241,1249,1256,1264,1272,1280,1288,1296,1304,1312,1321,1330,1339,1346,1355,1363,1372,1379,1387,1396,1404,1413,1422,1430,1438,1446,1453,1462,1469,1475,1484,1493,1501,1508,1517,1525,1534,1543,1551,1560,1568,1577,1583,1588,1596,1603,1611,1619,1626,1634,1643,1650,1658,1666,1673,1681,1688,1696,1705,1714,1722,1729,1738,1746,1753,1762,1771,1779,1787,1795,1803,1811,1818,1826,1833,1842,1849,1857,1866,1875,1881,1889,1897,1904,1912,1920,1927,1936,1944,1951,1959,1967,1973,1981,1989,1997,2005,2013,2021,2030,2038,2046,2054,2063,2071,2080,2089,2097,2106,2114,2123,2132,2139,2147,2154,2161,2169,2177,2185,2192,2199,2207,2213,2219,2225,2231,2240,2247,2255,2262,2270,2279,2287,2295,2302,2310,2319,2328,2336,2344,2352,2361,2369,2376,2382,2391,2398,2404,2411,2418,2424,2433,2441,2448,2456,2463,2472,2479,2486,2493,2499,2507,2515,2522,2529,2537,2544,2550,2558,2565,2571,2580,2589,2597,2605,2612,2619,2628,2636,2643,2652,2660,2665,2673,2681,2688,2696,2703,2710,2719,2727,2735,2744,2751,2759,2766,2774,2782,2789,2797,2805,2810,2816,2825,2833,2842,2850,2856,2863,2871,2877,2885,2892,2899,2907,2913,2921,2927,2935,2943,2950,2956,2963,2969,2975,2982,2989,2994,3000,3008,3014,3020,3026,3033,3039,3046,3052,3060,3067,3074,3082,3091,3099,3107,3114,3121,3129,3138,3145,3152,3160,3169,3177],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",230.84,234.625,229.2801,7,3.08,1006542.860347,22752,233.4258,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",224,227.81,222.77,227.2,3.15,1.41,736208.9026,20868,226.3314,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",229.9,229.91,223.8,224.05,-5.23,-2.28,1068906.384693,23699,225.3137,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",226,230.14,223.99,229.28,3.21,1.42,980790.574388,21735,228.5892,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",224.63,229.365,223.874,226.07,0.61,0.27,958447.316943,21755,226.5384,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",229.86,231.66,224.385,225.46,-3.69,-1.61,1517743.125219,31913,226.7191,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",234.52,235.35,229.07,229.15,-5.48,-2.34,1094671.958121,24319,230.3083,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",236.5,239.49,233.36,234.63,-2.78,-1.17,898807.898938,24132,235.9425,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",236.53,239.96,234.36,237.41,1.24,0.53,882024.255658,23403,237.1758,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",235.49,236.49,230.36,236.17,1.92,0.82,1025092.118133,25044,234.5487,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",236.8,237.75,232.925,234.25,-2.55,-1.08,2271508.211553,27274,234.6699,{"date":309,"open":310,"high":311,"low":299,"close":299,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",238.6,242.45,0.07,0.03,1791111.315541,40964,238.3611,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",242.885,250,235.16,236.73,-36.32,-13.3,4844327.601956,83421,238.7231,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",274.99,275.78,271.19,273.05,-1.94,-0.71,507714.674856,17432,273.3222,{"date":340,"open":341,"high":342,"low":343,"close":330,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",268.48,275.2,265.99,4.54,1.68,903496.155653,19555,273.6789,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",271.5,266.74,270.45,2.62,0.98,845785.45289,20472,270.0758,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":313,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",267.11,270.2,265.265,267.83,0.01,631905.937287,15834,267.8646,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",272.85,275.25,265.45,267.8,-6.98,-2.54,1006788.964791,23394,267.9651,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",271.6,276.535,270.545,274.78,1.01,0.37,1004554.551686,24586,274.5351,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",265.68,274.08,265.49,273.77,7.49,2.81,860065.694768,20134,271.9977,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",261.56,266.82,259.025,266.28,6.06,2.33,1164897.520101,30550,264.6535,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",256.48,263.53,254.105,260.22,3.74,1.46,831447.199027,21846,260.557,{"date":425,"open":426,"high":427,"low":428,"close":415,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",263.15,265,255.57,-8.99,-3.39,706906.267405,19784,258.1648,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",261,266.11,258.66,265.47,4.44,1.7,1070162.844858,17580,264.5357,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",264.25,264.925,257.89,261.03,-2.36,-0.9,555331.507675,14166,260.7366,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",261.7,264.655,260.225,263.39,-0.25,-0.09,451497.868453,13559,263.1431,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":420,"percent_change":105,"volume":473,"transactions":474,"vwap":475},"2026-08-26",262.12,264.965,259.1825,263.64,429223.704339,13936,263.5366,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",261.5,265.26,257.335,262.18,2.3,0.89,592365.28025,19108,262.4465,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",275.605,275.675,256.75,259.88,-15.57,-5.65,1266948.807583,31690,261.3697,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":355,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",277.05,279.335,273.2,275.45,0.36,708348.133303,16233,275.3678,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",268.64,276.625,268.125,274.47,2.05,0.75,598860.366465,16114,273.8726,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",273.31,280.74,271.45,272.42,-1.77,-0.65,700969.823496,18040,274.5812,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",282.97,273.97,274.19,-9.18,-3.24,453423.559017,17881,275.5064,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":140,"volume":546,"transactions":547,"vwap":548},"2026-08-17",279.71,287.925,283.37,3.66,1066126.994627,27690,284.3958,{"date":550,"open":551,"high":552,"low":553,"close":542,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",279.87,285.71,278.82,-2.61,-0.92,719233.060515,19285,280.822,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":482,"volume":566,"transactions":567,"vwap":568},"2026-08-13",277.82,283.82,277.25,282.32,6.36,1132811.465361,22144,282.0065,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",265.98,279.36,265.4317,275.96,10.58,3.99,1094169.032606,27926,275.2892,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",264,268.03,261.2757,265.38,-0.76,-0.29,961619.291822,22678,264.8212,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",266.58,272.15,265.35,266.14,-2.38,-0.89,536144.918079,17358,266.7158,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",266.34,270.74,265.3,268.52,1.27,0.48,547753.651491,19652,268.4854,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",272.56,275.09,267.03,267.25,-5.41,-1.98,492703.244414,16193,268.8535,{"date":625,"open":626,"high":331,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",274.67,272.27,272.66,-1.82,-0.66,637011.874208,17357,273.4135,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",269.56,275.07,266.9701,274.48,7.57,2.84,825666.672995,24409,273.4722,{"date":646,"open":647,"high":648,"low":393,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",271.95,273.375,266.91,-4.84,-1.78,847696.207277,21116,268.4236,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",270.83,274.72,269.245,271.75,2.54,0.94,884593.758245,20359,272.2123,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",279.65,264.49,269.21,-6.93,-2.51,1032170.061436,28202,267.8836,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",276.59,277.87,268.47,276.14,-1.48,-0.53,1345645.687958,26339,274.0994,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",281.13,281.98,276.37,277.62,-3.34,-1.19,1171668.553385,27143,278.0953,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":303,"volume":705,"transactions":706,"vwap":707},"2026-07-27",287.7,289.245,276.42,280.96,-7.34,1237885.869634,31473,280.5119,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",289.37,293.03,286.53,288.3,-1.07,-0.37,576303.213379,17069,289.1793,{"date":720,"open":721,"high":722,"low":723,"close":710,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",293.24,293.995,286.38,-2.87,-0.98,1048332.844577,24598,289.4103,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",291.15,294.14,290.55,292.24,-1.02,-0.35,1036567.040997,25862,292.535,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",292.89,294.705,287.445,293.26,2.65,0.91,1047766.689844,25807,292.2001,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":91,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",291.14,293.065,286.94,290.61,-0.27,1130461.477233,29840,290.3728,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",296.39001,298.10001,289.17999,291.41,-7,-2.35,1550100,{"date":771,"open":772,"high":29,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",296,286.75,298.41,22.13,8.01,2470600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",280,281.23999,272.29999,276.28,-4.59,-1.63,1502600,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",286.64001,278.85999,280.87,-2.13,-0.75,830600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",282.89001,286.26999,279.25,283,3.04,1.09,975300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",287.70001,288.029999,277.10001,279.95999,-2.65,-0.94,870700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",278.51001,286.070007,278.5,282.60999,6.16,2.23,1060800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":282,"volume":829,"transactions":9,"vwap":827},"2026-07-08",275.64999,276.98999,269.39001,276.45001,1.45,814700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",277.70999,280.41,273.20999,275,-2.74,-0.99,855100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",281.20999,286.66,276.48001,277.73999,-8.09,-2.83,644000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",292.049988,294.42999,282.92999,285.82999,-4.24,-1.46,778600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",289.42999,294.98001,285.92001,290.070007,0.64,0.22,1197900,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":282,"volume":872,"transactions":9,"vwap":859},"2026-06-30",287.63,291.39001,283.92999,1.54,1037900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",280.029999,288.35001,279.040009,287.89001,7.59,2.71,876600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":514,"volume":889,"transactions":9,"vwap":887},"2026-06-26",275.049988,281.41,273.91,280.29999,5.62,1357500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":888,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-25",272.25,278.37,270.23001,274.67999,2.09,784600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",270.56,272.26001,267.12,269.059998,-0.18,-0.07,779000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":854,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",272.88,274.66,268.98001,269.23999,-1.55,669900,{"date":916,"open":917,"high":808,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",272.85999,266.89999,273.48001,2.26,0.83,1114100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",267.26999,275.20001,265.37,271.22,3.98,1.49,1943500,{"date":933,"open":934,"high":935,"low":927,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",279.089996,279.17001,267.23999,-12.58,-4.5,1730300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":693,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",282.19,284.16,276.64001,279.82001,-1.18,1141600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",290.45999,293.53,281.60999,283.16,-6.2,-2.14,868100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":864,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-12",292.14999,292.44,287.019989,289.35999,0.08,551000,{"date":966,"open":967,"high":766,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",282.98001,277.51001,289.14001,8.39,2.99,683900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",276.85001,286.48001,270.89001,280.75,-6.44,-2.24,1198000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":725,"percent_change":145,"volume":988,"transactions":9,"vwap":987},"2026-06-09",288.95001,293.54001,278.60999,287.19,974600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",286.10999,289.26001,284.29001,288.17001,3.22,1.13,1360000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",285.37,289.95001,279.13,284.95001,1.64,0.58,1146900,{"date":1008,"open":1009,"high":1010,"low":945,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",282.87,284.040009,283.31,3.26,1.16,546300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",277.95001,281.62,276.01001,280.049988,4.46,1.62,809500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",279.45999,279.60001,273.23001,275.59,-3.87,-1.38,970800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1026,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1026},"2026-06-01",273.12,279.92001,269.040009,3.03,1.1,898700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",270.39999,277.85001,270.28,276.42999,3.91,1.43,1624000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":237,"volume":1057,"transactions":9,"vwap":1055},"2026-05-28",269.41,274.040009,266.42999,272.51999,1.65,522200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",269,273,266.95999,270.87,3.24,1.21,608800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",261.079987,267.98999,260,267.63,8.86,3.42,588300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":904,"volume":1083,"transactions":9,"vwap":1081},"2026-05-22",259.48001,260.23999,255.62,258.76999,-0.46,839400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",257.57001,261.13,253.97,259.23001,-3.65,-1.39,750200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",256.70001,264.98001,256.17999,262.88,6.35,2.48,932300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",258.92001,261.37,253.86,256.53,-4.93,-1.89,883500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":793,"percent_change":587,"volume":1117,"transactions":9,"vwap":1116},"2026-05-18",260.87,264.22,259.62,261.45999,930900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",252,263.23999,250.5,262.20999,7.55,2.96,1916100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",239.48,257.16,235.19,254.66,16.86,7.09,2214300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":386,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-13",236.98,239.78,236.19,237.8,0.43,915400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",241.66,243.25,231.48,236.78999,-3.96,-1.64,1290200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1109,"volume":1160,"transactions":9,"vwap":1158},"2026-05-11",245.14,245.47,240,240.75,-4.65,694500,{"date":1162,"open":1163,"high":1164,"low":1157,"close":1165,"change":226,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-08",242.19,246.25,245.39999,1.33,612400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1163,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-05-07",246.66,247.78999,241.059998,-3.86,-1.57,893500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":281,"volume":1183,"transactions":9,"vwap":1181},"2026-05-06",246.63,250.24001,245.50999,246.050003,3.01,807600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",240.25999,244.39,240.11,243.039993,4.7,1.97,632400,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",244.38,237.71001,238.34,-10.39,-4.18,1189900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",252.17999,253.59,248.25,248.73,-2.8,-1.11,597800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":85,"volume":1217,"transactions":9,"vwap":1215},"2026-04-30",247.92999,252.47,243.24001,251.53,5.22,897800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":620,"volume":1225,"transactions":9,"vwap":1223},"2026-04-29",250.91,253,243.080002,246.31,-4.98,834300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":996,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-28",251.2,251.60001,247.66,251.28999,0.45,834800,{"date":1235,"open":1206,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":125,"volume":1240,"transactions":9,"vwap":1238},"2026-04-27",251.52,245.94,250.16,1.57,679700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",253.71001,247.37,248.59,-5.12,-2.02,614800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1243,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-04-23",248.52,255.42999,6.68,2.7,832800,{"date":1257,"open":1258,"high":1106,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",253.31,246.19,247.029999,-4.06,-1.62,1013500,{"date":1265,"open":1266,"high":1097,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",253.039993,249.62,251.089996,-0.51,-0.2,897400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1229,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1229},"2026-04-20",244.28999,253.2,241.83,6.52,2.66,901400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":641,"volume":1287,"transactions":9,"vwap":1285},"2026-04-17",239,247.95,238.49001,245.080002,6.76,1281100,{"date":1289,"open":1290,"high":1285,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",233.2,232,238.32001,14.15,6.31,2564700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",229.34,223.52,224.17,-5.44,-2.37,1579700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":166,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",227.32001,230.19,225.48,229.61,2,723700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",226.5,227.83,222.17,227.61,0.57,0.25,758300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",225.25,228.10001,223.12,227.039993,1.82,0.81,844400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",224.42,226.55,221.77,225.22,0.59,0.26,813100,{"date":1340,"open":1341,"high":1342,"low":1341,"close":233,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":233},"2026-04-08",221.13,229.10001,6.92,3.18,907300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",218.039993,220.87,216.34,217.71001,0.34,0.16,695300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",212.14999,217.48,217.37,2.46,1.14,540600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",211.41,216.60001,208.87,214.91,1.47,0.69,682200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":871,"percent_change":110,"volume":1378,"transactions":9,"vwap":1377},"2026-04-01",212.25,216.45,211.39999,213.44,782900,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",205.50999,212.31,211.89999,7.13,3.48,949500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",207.27,207.8,204.14999,204.77,-0.82,-0.4,671400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":587,"volume":1403,"transactions":9,"vwap":1401},"2026-03-27",204.28,206.25,202.7,205.59,-0.59,628400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",207.39,210.77,205.72,206.17999,-2.92,-1.4,598300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",206.98,209.92,204.83,209.10001,3.96,1.93,894400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1013,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",200.61,209.14999,200.49001,205.14,2.36,535600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1048,"volume":1437,"transactions":9,"vwap":1435},"2026-03-23",205.28,208.66,202.62,202.78,2.85,911100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":757,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-20",200.2,201.5,195.97,199.92999,-0.13,1702100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1440,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1440},"2026-03-19",195.2,201.32001,2.56,1.3,949000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-18",200.12,200.89,194.47,197.64,-2.48,-1.24,1812400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1455,"change":554,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1455},"2026-03-17",204.059998,205.7,193.94,-1.29,1401500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1100,"percent_change":281,"volume":1421,"transactions":9,"vwap":1474},"2026-03-16",202.89999,205,201.64,202.73,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",203,203.75999,199.98,200.25,-0.88,-0.44,1198600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",207.2,207.77,200.56,201.13,-9.23,-4.39,995200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":376,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",215.85001,216.53999,207.53999,210.36,-5.49,804600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1495,"change":249,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1495},"2026-03-10",217,220.69,213.42999,-0.74,706700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",211.64,217.84,206.42999,217.46001,4.07,1.91,1125200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-06",220.59,211.47,213.39,-12.97,-5.73,1605900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-05",232.64999,234.3,225.64999,226.36,-8.56,-3.64,731700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-04",233.0099945,236,231.39,234.92,4.05,1.75,622700,{"date":1544,"open":1545,"high":245,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",226.24001,223.31,230.87,-1.2,-0.52,582800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-02",232.25,234.45,227.99001,232.070007,-1.34,-0.57,615800,{"date":1561,"open":1562,"high":1563,"low":200,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",226.44,233.98,233.41,5.19,2.27,1481100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-26",220.32001,230.32001,216.080002,228.22,8.97,4.09,886200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1090,"percent_change":1151,"volume":1582,"transactions":9,"vwap":1581},"2026-02-25",223.72,217.69,219.25,559900,{"date":1584,"open":1325,"high":1333,"low":1585,"close":1586,"change":921,"percent_change":387,"volume":1587,"transactions":9,"vwap":1586},"2026-02-24",220.85001,222.89999,675800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":845,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-23",228.83,229.60001,220.83,222.070007,-3.51,640800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":440,"percent_change":1191,"volume":1602,"transactions":9,"vwap":1601},"2026-02-20",224.99001,231.53,224.36,230.16,838000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1566,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-19",223.45,226.75,222.23,225.72,1.02,756800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1605,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1605},"2026-02-18",222.78999,225.45,221.17999,-0.06,-0.03,493300,{"date":1620,"open":1593,"high":1621,"low":1622,"close":1623,"change":1541,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-17",224.28999,220.22,223.50999,0.79,787300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":801,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-13",219.34,224.67999,217.89999,221.75999,1.39,866300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",231.87,234.39999,208.86,218.72,-11.66,-5.06,3273400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1166,"percent_change":1005,"volume":1649,"transactions":9,"vwap":1648},"2026-02-11",230.56,234.82001,229.42,230.38,1225800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-10",225.14,230.91,229.050003,2.78,1.23,1140300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1151,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-09",227.7,227.74001,222.88,226.27,-0.72,945200,{"date":1667,"open":1668,"high":1573,"low":1669,"close":1670,"change":1278,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-06",223.75999,223.37,227.91,1.18,1065200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1323,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1323},"2026-02-05",225.5,228.60001,223.71001,-2.97,-1.3,1154100,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1573,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1573},"2026-02-04",220.48,229.44,7.61,3.45,1982600,{"date":1689,"open":1690,"high":1504,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",212.039993,211.25,220.61,8.9,4.2,1991200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",202.86,211.88,201.84,211.71001,8.99,4.43,1244600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",203.17,203.71001,199.78,202.72,-2.49,-1.21,1721700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":312,"volume":1721,"transactions":9,"vwap":1719},"2026-01-29",205.88,207.31,203.58,205.21001,0.15,841600,{"date":1723,"open":1724,"high":1486,"low":1725,"close":1726,"change":99,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-28",202.98,202.67999,205.059998,1.07,987500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-27",205.17,206.55,202.49001,202.88,-2.23,-1.09,989000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1151,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-26",206.11,207.58,203.64999,205.11,-0.79,769500,{"date":1747,"open":1748,"high":1701,"low":1749,"close":1750,"change":1751,"percent_change":1109,"volume":1752,"transactions":9,"vwap":1750},"2026-01-23",210.69,206.21001,206.75,-3.98,980300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-22",209.35001,212,208.32001,210.73,1.03,0.49,856000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-21",205.19,211.25999,204.32001,209.7,6.2,3.05,1034100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1481,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-20",202.5,204.36,199.42999,203.5,-0.43,1113800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":955,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-16",199.81,209.53,198.0099945,204.38,-1.04,2760700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1352,"volume":1794,"transactions":9,"vwap":1792},"2026-01-15",206.69,208.78999,205.32001,206.52,0.71,1298400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":863,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-14",203.99001,206.45,203.080002,205.81,0.31,876100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1731,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1731},"2026-01-13",206.56,208.13,204.66,-1.16,-0.56,806600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1549,"percent_change":462,"volume":1817,"transactions":9,"vwap":1816},"2026-01-12",205.94,207.46001,203.7,206.33,1071300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1048,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-09",206.44,208,203.77,206.85001,0.7,925100,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1624,"volume":1832,"transactions":9,"vwap":1830},"2026-01-08",202.25999,207.17,205.42,1.6,728000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-07",205.53999,207.83,203.53999,203.82001,-1.72,-0.84,988800,{"date":1843,"open":1844,"high":1789,"low":1845,"close":1835,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1835},"2026-01-06",202.44,201.57001,3.52,1.74,1008500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1278,"volume":1856,"transactions":9,"vwap":1854},"2026-01-05",197.28999,203.36,196.57001,202.020004,5.24,957100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",194.44,197.25,193.53999,196.78,2.44,1.26,714600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",196.21001,196.86,194.10001,194.34,-1.87,-0.95,623800,{"date":1876,"open":1860,"high":1877,"low":1878,"close":1868,"change":1557,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1868},"2025-12-30",197.77,195.95,-0.68,686400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":715,"volume":1888,"transactions":9,"vwap":1886},"2025-12-29",198.41,198.95,197.35001,197.55,-0.73,473900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-26",197.24001,198.49001,196.92,198.28,-0.01,349700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1864,"percent_change":863,"volume":1903,"transactions":9,"vwap":1902},"2025-12-24",197.56,198.94,196.48,198.28999,280600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":303,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-23",199.28,200.28999,195.96001,197.029999,-1.28,856800,{"date":1913,"open":1914,"high":1915,"low":1851,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-22",198.71001,200.45,199.58,1.9,0.96,691900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1864,"percent_change":863,"volume":1926,"transactions":9,"vwap":1925},"2025-12-19",195.49001,198.77,194.020004,197.67999,2096600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-18",195.85001,198.37,193.2,196.42,2.32,1.2,1198500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1870,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1870},"2025-12-17",195.83,197.28,193.78,-2.66,-1.35,954200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1840,"percent_change":1777,"volume":1950,"transactions":9,"vwap":1949},"2025-12-16",199.17,199.55,195.71001,196.75999,947800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":304,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-15",198.82001,200,196.020004,197.60001,-0.54,1143500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1482,"volume":1966,"transactions":9,"vwap":1964},"2025-12-12",200.39,201.74001,196.53999,198.67999,-0.87,1211600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1947,"change":227,"percent_change":115,"volume":1972,"transactions":9,"vwap":1947},"2025-12-11",200.21001,204.42999,199.17999,1802900,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",189.5,199.46001,198.13,8.36,4.41,1614900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1616,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",189.85001,190.87,188.63,189.77,-0.12,1128100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1624,"volume":1996,"transactions":9,"vwap":1994},"2025-12-08",190.21001,191.88,189.16,189.89,1.48,1398500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":50,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-05",187.24001,189.12,186.14999,188.41,0.46,813300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1270,"volume":2012,"transactions":9,"vwap":2010},"2025-12-04",187.73,190.95,186.41,187.53999,-0.38,1596100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1671,"volume":2020,"transactions":9,"vwap":2018},"2025-12-03",185.83,190.8,185.58,187.92,2.19,1936400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-02",179.73,186.56,178.35001,185.73,6,3.34,2614800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2023,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2023},"2025-12-01",173.5,180.71001,172.78999,5.77,3.32,1739800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":105,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-28",174.0099945,175.17999,173,173.96001,0.32,339700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":77,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-26",171.60001,175.58,171.21001,173.39999,0.8,852100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-25",167.78,172.60001,167.77,172.029999,5.38,3.23,1103900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":864,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",165.67,167.53,165.25999,166.64999,0.13,1297800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",159.61,168.47,159.34,166.42999,7.51,4.73,1780400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",161.5,162.38,158.14999,158.92,-1,-0.63,1269900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1679,"volume":2096,"transactions":9,"vwap":2094},"2025-11-19",161.47,163.25999,159.77,159.92,-2.11,918300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-18",159.67999,162.86,157.82001,162.029999,1.73,1.08,1364700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":672,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-17",162.75999,163.31,159.0099945,160.3,-1.54,1414400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-14",165.46001,166.60001,162.27,162.81,-3.5,-2.1,1722200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",168.32001,170.039993,165.48,166.31,-2.95,-1.74,733400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1656,"percent_change":110,"volume":2138,"transactions":9,"vwap":2137},"2025-11-12",168.57001,170.46001,167.98,169.25999,831000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":757,"volume":2146,"transactions":9,"vwap":2144},"2025-11-11",168.25,169.53,165,168.029999,-0.45,1214400,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1459,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-10",171.13,166.59,168.48,-1.45,1134300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1420,"percent_change":1361,"volume":2160,"transactions":9,"vwap":2159},"2025-11-07",168.22,171.88,168.050003,170.96001,947400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1664,"volume":2168,"transactions":9,"vwap":2166},"2025-11-06",169.32001,170.14999,166.47,169.029999,-1.22,1108900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1031,"volume":2176,"transactions":9,"vwap":2174},"2025-11-05",171.17,172.59,168.36,170.25,-2.39,1099300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":441,"volume":2184,"transactions":9,"vwap":2182},"2025-11-04",169.75999,173.97,168.99001,172.64,2.89,2472300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":483,"percent_change":282,"volume":2191,"transactions":9,"vwap":2190},"2025-11-03",168.86,170.49001,166.35001,169.75,1153500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2187,"change":2197,"percent_change":1166,"volume":2198,"transactions":9,"vwap":2187},"2025-10-31",164.89999,169.13,163.71001,2.22,1160800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":980,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-30",168.21001,168.98,166.21001,166.64,-1.33,1093500,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":1933,"percent_change":1632,"volume":2212,"transactions":9,"vwap":2211},"2025-10-29",166.34,171.52,168.88,1636700,{"date":2214,"open":2144,"high":2215,"low":2216,"close":2217,"change":1712,"percent_change":1664,"volume":2218,"transactions":9,"vwap":2217},"2025-10-28",168.74001,165.86,166.56,994600,{"date":2220,"open":2221,"high":2215,"low":2222,"close":2058,"change":1278,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2058},"2025-10-27",167.33,165.42999,1.61,1147600,{"date":2226,"open":2227,"high":2228,"low":2194,"close":2229,"change":785,"percent_change":725,"volume":2230,"transactions":9,"vwap":2229},"2025-10-24",168.3,169.2,165.11,1163900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",170.64999,172.49001,164.57001,166.74001,-1.79,-1.06,1782100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2145,"percent_change":757,"volume":2246,"transactions":9,"vwap":2245},"2025-10-22",169.11,170.3,167.35001,168.53,1711200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2202,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2202},"2025-10-21",165.50999,169.31,164.61,3.49,2.11,1182900,{"date":2256,"open":2076,"high":2257,"low":2258,"close":2259,"change":863,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-20",167.89,164.64,165.49001,0.39,1603600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":270,"volume":2269,"transactions":9,"vwap":2267},"2025-10-17",169.92999,169.99001,162.96001,164.85001,-4.72,2979200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-16",162.99001,169.71001,158.87,169.57001,30.74,22.14,6506000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1957,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-15",139.62,141.11,137.99001,138.83,-0.39,2240700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":747,"volume":2294,"transactions":9,"vwap":2292},"2025-10-14",137.11,139.85001,136.50999,139.37,1.25,946200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1759,"percent_change":515,"volume":2301,"transactions":9,"vwap":2300},"2025-10-13",137.82001,139.24001,137.27,138.12,1135100,{"date":2303,"open":2304,"high":2305,"low":30,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-10",143.78,144.64,137.089996,-5.53,-3.88,1578600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-09",147.52,148.64,142.5,142.62,-3.93,-2.68,1791100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-08",140.050003,146.87,138.85001,146.55,6.55,4.68,1448200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":946,"volume":2335,"transactions":9,"vwap":2333},"2025-10-07",141.19,142.32001,138.23,140,-1.67,1523200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1254,"volume":2343,"transactions":9,"vwap":2341},"2025-10-06",137.42999,142.11,136.48,141.67,3.72,1150500,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-03",134.53,139.8,137.95,3.75,2.79,1212100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-02",132.42,135.49001,132.14999,134.2,1.52,1.15,1277800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1208,"volume":2368,"transactions":9,"vwap":2366},"2025-10-01",133.10001,134.32001,131.86,132.67999,-1.49,840700,{"date":2370,"open":2371,"high":2346,"low":2372,"close":2373,"change":2087,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-30",134.020004,131.71001,134.17,-0.47,1085300,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":1352,"percent_change":1319,"volume":2381,"transactions":9,"vwap":2380},"2025-09-29",136.0099945,133.0099945,134.8,1106600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",132.61,134.82001,130.12,134.46001,2.06,1.56,2027700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2374,"percent_change":736,"volume":2397,"transactions":9,"vwap":2396},"2025-09-25",132.87,134.34,131.13,132.39999,1047200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2393,"change":483,"percent_change":161,"volume":2403,"transactions":9,"vwap":2393},"2025-09-24",131.21001,133.39,130.92,1247700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1166,"percent_change":1609,"volume":2410,"transactions":9,"vwap":2409},"2025-09-23",131.46001,132.77,130.78999,131.98,1066600,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1872,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-22",132.52,130.39999,130.64999,-1.41,1644800,{"date":2419,"open":2420,"high":2355,"low":2421,"close":2413,"change":376,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2413},"2025-09-19",135.0099945,131.88,-1.88,2214400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-18",135.94,136.25,133.87,135.059998,0.54,0.4,1140000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":597,"volume":2440,"transactions":9,"vwap":2438},"2025-09-17",137.98,141.029999,134.25,134.52,-3.28,1799600,{"date":2442,"open":2443,"high":2435,"low":2444,"close":2445,"change":828,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-16",136.94,136.21001,137.8,1.06,964000,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-15",138.44,135.78,136.35001,-1.58,-1.15,1017000,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1711,"volume":2462,"transactions":9,"vwap":2460},"2025-09-12",141.36,137.75999,137.92999,-3.52,652700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-11",136.61,141.89999,135.73,141.45,4.51,3.29,1084200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2443,"change":1261,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2443},"2025-09-10",140.34,141.25999,135.69,-2.88,1345600,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1091,"volume":2485,"transactions":9,"vwap":2483},"2025-09-09",142.86,140.35001,141,-1.99,694400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1506,"percent_change":1269,"volume":2492,"transactions":9,"vwap":2491},"2025-09-08",143.53999,143.73,140.48,142.99001,1445600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2489,"change":913,"percent_change":714,"volume":2498,"transactions":9,"vwap":2489},"2025-09-05",142.87,147.97,142.75,891800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":905,"volume":2506,"transactions":9,"vwap":2504},"2025-09-04",145.33,145.5,141.3,145.28,-0.1,930400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":996,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-03",143.56,145.39,143.27,145.38,0.78,770900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1506,"percent_change":1269,"volume":2521,"transactions":9,"vwap":2520},"2025-09-02",142.96001,144.32001,142.63,144.25,864000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":386,"percent_change":1824,"volume":2528,"transactions":9,"vwap":2527},"2025-08-29",143.77,145.41,143.35001,144.99001,785400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1460,"volume":2536,"transactions":9,"vwap":2534},"2025-08-28",146.059998,147.029999,142.92,143.98,-1.81,1213400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1369,"percent_change":1609,"volume":2543,"transactions":9,"vwap":2542},"2025-08-27",144.039993,146.64,143.60001,145.78999,1211700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2518,"change":1239,"percent_change":1039,"volume":2549,"transactions":9,"vwap":2518},"2025-08-26",141.98,144.45,140.78999,1399300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2497,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2497},"2025-08-25",149.029999,149.10001,142.69,-7.39,-4.92,2156000,{"date":2559,"open":2509,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1190,"volume":2564,"transactions":9,"vwap":2562},"2025-08-22",152,143.17,150.14,6.74,1224700,{"date":2566,"open":2567,"high":2488,"low":2568,"close":2569,"change":50,"percent_change":237,"volume":2570,"transactions":9,"vwap":2569},"2025-08-21",141.32001,140.74001,143.39999,1216800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-20",146.71001,146.89,142.42,142.53,-4.7,-3.19,991000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-19",144.96001,149.81,142.67999,147.23,4.71,3.3,1082200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":526,"volume":2596,"transactions":9,"vwap":2594},"2025-08-18",143.55,144.39,142.13,142.52,-0.93,507300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2086,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-15",145.36,145.48,143.22,143.45,-0.69,544600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2547,"change":1411,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2547},"2025-08-14",143.97,144.74001,142.17,-0.96,745000,{"date":2613,"open":2561,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2253,"volume":2618,"transactions":9,"vwap":2616},"2025-08-13",146.070007,142.19,145.85001,3.02,1002000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-12",139.3,143,138.64,142.83,5.05,3.67,1139300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":694,"volume":2635,"transactions":9,"vwap":2633},"2025-08-11",139.31,140.57001,136.42,137.78,-1.66,1022400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":598,"percent_change":2087,"volume":2642,"transactions":9,"vwap":2641},"2025-08-08",140.53999,141.5,139.11,139.44,990300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-07",144.36,144.53,139.82001,140.33,-3.18,-2.22,927100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":238,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-06",143.66,144.47,142.44,143.50999,0.19,823900,{"date":2661,"open":2624,"high":2541,"low":2662,"close":2663,"change":1671,"percent_change":921,"volume":2664,"transactions":9,"vwap":2663},"2025-08-05",141.10001,143.24001,689800,{"date":2666,"open":2290,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-04",142.37,139.089996,142.059998,2.5,1.79,905000,{"date":2674,"open":2314,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-01",142.7,138.67999,139.56,-4.49,-3.12,1173900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":57,"percent_change":2069,"volume":2687,"transactions":9,"vwap":2686},"2025-07-31",142.75999,145.63,142.72,144.050003,1128600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":620,"volume":2695,"transactions":9,"vwap":2693},"2025-07-30",146.88,147.14,142.55,143.87,-2.91,1148000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":249,"percent_change":304,"volume":2702,"transactions":9,"vwap":2701},"2025-07-29",148.2,149.60001,146.48,146.78,1206600,{"date":2704,"open":2705,"high":2706,"low":2585,"close":2707,"change":555,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-28",149.16,150.96001,148.39,-0.62,1100800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-25",150.89999,152.19,147.67,149.31,-0.42,-0.28,980500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":905,"volume":2726,"transactions":9,"vwap":2724},"2025-07-24",149.67,150.8,147.37,149.73,-0.11,1188600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1031,"volume":2734,"transactions":9,"vwap":2732},"2025-07-23",153.039993,153.34,149.66,149.84,-2.09,1362100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-22",148.47,152.64999,148.17,151.92999,4.33,2.93,987200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1467,"percent_change":1965,"volume":2750,"transactions":9,"vwap":2749},"2025-07-21",148.95,150.95,146.94,147.60001,1133000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1711,"volume":2758,"transactions":9,"vwap":2756},"2025-07-18",154.64,154.72,147.16,148.89,-3.8,1636600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2293,"percent_change":921,"volume":2765,"transactions":9,"vwap":2764},"2025-07-17",151.63,153.66,150.94,152.69,1280800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2103,"volume":2773,"transactions":9,"vwap":2771},"2025-07-16",157.84,157.86,149.28,151.44,2.58,2429900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":693,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-15",152.85001,153.28999,148.5,148.86,-2.19,1781500,{"date":2783,"open":2713,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":598,"volume":2788,"transactions":9,"vwap":2786},"2025-07-14",153.33,150.32001,152.2,-1.37,885100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1736,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-11",153.85001,154.53999,152.0099945,153.57001,-0.7,884700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1451,"volume":2804,"transactions":9,"vwap":2802},"2025-07-10",152.81,157.85001,151.99001,154.66,1.99,891100,{"date":2806,"open":2807,"high":2753,"low":2786,"close":2808,"change":2011,"percent_change":462,"volume":2809,"transactions":9,"vwap":2808},"2025-07-09",153.67999,152.67,913900,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2252,"percent_change":409,"volume":2815,"transactions":9,"vwap":2814},"2025-07-08",149.89999,154.28999,153.050003,888900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-07",151.46001,153.48,148.56,149.56,-3.32,-2.17,781000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":463,"volume":2832,"transactions":9,"vwap":2830},"2025-07-03",153.2,154,151.74001,152.88,-0.14,478000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-02",151.14999,153.62,150.49001,153.020004,1.94,1.28,919000,{"date":2843,"open":2304,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-01",154.22,143.38,151.080002,7.48,5.21,1414300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2541,"change":2130,"percent_change":1548,"volume":2855,"transactions":9,"vwap":2541},"2025-06-30",145.34,145.87,143.39,1060700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2852,"change":2388,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2852},"2025-06-27",143.89999,145.86,143.84,1.44,900800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2430,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-26",143.039993,144.11,142.3,143.28,0.38,516800,{"date":2872,"open":2868,"high":2657,"low":2873,"close":2874,"change":2603,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-25",141.77,142.74001,-0.48,496100,{"date":2878,"open":2879,"high":2608,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-24",143.67,142.97,143.42999,0.74,0.52,1025900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2554,"change":2890,"percent_change":2019,"volume":2891,"transactions":9,"vwap":2554},"2025-06-23",139.73,142.81,138.91,3.06,1081200,{"date":2893,"open":2894,"high":2895,"low":2889,"close":2896,"change":2897,"percent_change":1232,"volume":2898,"transactions":9,"vwap":2896},"2025-06-20",140.12,140.91,139.63,0.62,1876500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1616,"volume":2906,"transactions":9,"vwap":2904},"2025-06-18",139.050003,140.60001,138.089996,139.0099945,-0.08,1295200,{"date":2908,"open":2909,"high":2874,"low":2910,"close":2668,"change":2911,"percent_change":2175,"volume":2912,"transactions":9,"vwap":2668},"2025-06-17",141.24001,138.60001,-3.4,957000,{"date":2914,"open":2915,"high":2601,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-16",141.37,140.19,142.49001,2.64,1.89,944300,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2290,"change":714,"percent_change":586,"volume":2926,"transactions":9,"vwap":2290},"2025-06-13",139.14999,141.059998,139.070007,833500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":365,"volume":2934,"transactions":9,"vwap":2932},"2025-06-12",139.89999,141.21001,138.19,140.92,0.02,601100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2129,"volume":2942,"transactions":9,"vwap":2940},"2025-06-11",145.67999,146.0099945,140.75,140.89999,-4.28,740000,{"date":2944,"open":2495,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2670,"volume":2949,"transactions":9,"vwap":2947},"2025-06-10",146.8,141.39,145.17999,3.54,1111800,{"date":2951,"open":2952,"high":2554,"low":2953,"close":2954,"change":1048,"percent_change":1609,"volume":2955,"transactions":9,"vwap":2954},"2025-06-09",141.71001,139.94,141.64,786600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":802,"percent_change":2513,"volume":2962,"transactions":9,"vwap":2961},"2025-06-06",140.7,142,139.34,140.21001,421800,{"date":2964,"open":2960,"high":2965,"low":2966,"close":2967,"change":837,"percent_change":335,"volume":2968,"transactions":9,"vwap":2967},"2025-06-05",140.52,138.39,139.12,684600,{"date":2970,"open":2971,"high":2940,"low":2972,"close":2973,"change":1549,"percent_change":715,"volume":2974,"transactions":9,"vwap":2973},"2025-06-04",140.50999,138.56,140.11,790300,{"date":2976,"open":2977,"high":2978,"low":2378,"close":2979,"change":929,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-06-03",136.64999,141.17999,140.63,2.91,869900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2977,"change":2987,"percent_change":2453,"volume":2988,"transactions":9,"vwap":2977},"2025-06-02",137.080002,137.28999,135.2,-2.2,1084500,{"date":2990,"open":2991,"high":2638,"low":2992,"close":2323,"change":2454,"percent_change":1393,"volume":2993,"transactions":9,"vwap":2323},"2025-05-30",139.78999,137.74001,1193900,{"date":2995,"open":2281,"high":2996,"low":2997,"close":2333,"change":2998,"percent_change":355,"volume":2999,"transactions":9,"vwap":2333},"2025-05-29",140.42999,137.63,1.36,1421400,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2623,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":2623},"2025-05-28",140.31,140.97,138.52,-1.36,-0.97,578400,{"date":3009,"open":3010,"high":3011,"low":2435,"close":2333,"change":2772,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2333},"2025-05-27",139.66,140.83,1.88,830900,{"date":3015,"open":3016,"high":2931,"low":3017,"close":3018,"change":249,"percent_change":1808,"volume":3019,"transactions":9,"vwap":3018},"2025-05-23",136.47,136.42999,137.42,793100,{"date":3021,"open":2960,"high":3022,"low":3023,"close":3024,"change":145,"percent_change":92,"volume":3025,"transactions":9,"vwap":3024},"2025-05-22",139.74001,137.22,139.029999,1727400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":2292,"change":494,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2292},"2025-05-21",143.21001,143.5,139.080002,-3.9,1519900,{"date":3034,"open":3035,"high":2755,"low":3036,"close":3037,"change":2167,"percent_change":3038,"volume":1856,"transactions":9,"vwap":3037},"2025-05-20",145.42,144.28,145.020004,-0.83,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2535,"percent_change":2167,"volume":3045,"transactions":9,"vwap":3044},"2025-05-19",145.89999,146.52,144.94,146.24001,791500,{"date":3047,"open":3048,"high":3049,"low":2701,"close":3050,"change":2658,"percent_change":2069,"volume":3051,"transactions":9,"vwap":3050},"2025-05-16",147.53999,148.71001,148.050003,849200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1617,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-15",147.13,148.28,146.33,147.86,-0.02,730700,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1318,"percent_change":2260,"volume":3066,"transactions":9,"vwap":3065},"2025-05-14",147.12,150,145.62,147.89,1153800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1411,"percent_change":811,"volume":3073,"transactions":9,"vwap":3072},"2025-05-13",149.37,150.38,147.28999,147.32001,1365600,{"date":3075,"open":3076,"high":2838,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-12",145.77,144.64999,148.72,13.19,9.73,2835200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-09",137.039993,138.63,134.91,135.53,-1.95,-1.42,1222600,{"date":3092,"open":2380,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-08",138.35001,133.53,137.48,4.53,3.41,1773400,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-07",131.52,133.69,132.95,2.08,1.59,1041100,{"date":3108,"open":3109,"high":2379,"low":3110,"close":3111,"change":836,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-06",132.039993,130.67,130.87,-2.05,863100,{"date":3115,"open":3116,"high":3117,"low":3116,"close":3118,"change":3119,"percent_change":313,"volume":3120,"transactions":9,"vwap":3118},"2025-05-05",132.029999,134.81,133.61,0.04,1595700,{"date":3122,"open":3123,"high":3086,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-02",131.96001,131.080002,133.57001,3.77,2.9,1401900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-01",130.57001,131.67999,128.64,129.8,-0.78,-0.6,1770400,{"date":3139,"open":3140,"high":3141,"low":181,"close":3142,"change":57,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-04-30",128.19,130.83,130.58,0.14,1553800,{"date":3146,"open":3147,"high":3148,"low":3149,"close":2414,"change":3150,"percent_change":2716,"volume":3151,"transactions":9,"vwap":2414},"2025-04-29",130.32001,131.59,128.75999,-0.55,1118800,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":662,"volume":3159,"transactions":9,"vwap":3157},"2025-04-28",130.13,132.070007,129.64999,130.95,1.22,1115500,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-04-25",130.82001,131.23,128.36,129.73,-3.25,-2.44,1960400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":354,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-04-24",129.21001,133.39999,128.35001,132.98,2.01,1200100,{"date":185,"open":3178,"high":3179,"low":3156,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},132.62,136.45,130.36,-2.26,-1.7,1856200]