[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENTG":3,"homepage-market-summary":35,"stock-historical-ENTG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Entegris Inc","Nasdaq",null,"PLASTICS PRODUCTS, NEC","Entegris is a leading supplier of purification solutions and advanced materials. The vast majority of sales are to the semiconductor industry. The majority of revenue comes from semiconductor fabricators, but the company sells to all areas of the semiconductor manufacturing supply chain including equipment and engineering, chemicals and materials, and distributors. Entegris specializes in materials science and materials purity, both of which are crucial in the semiconductor manufacturing process.","7,700","Billerica, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2403,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},166.47,165,169.63,163,158.48,7.99,5.04,2182955.857738,42993,167.331,186.94,67.97,2774471.1261667768,82.8,6597,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},66.32,2875862,1049689452.667861,129.65,"2025-04-23",[186,187,197,207,218,229,239,250,261,271,282,293,304,315,325,336,347,358,369,380,391,401,412,423,434,444,455,466,477,487,498,508,519,530,541,552,562,573,583,594,604,615,626,637,647,657,668,679,690,701,712,723,734,745,755,763,772,780,788,797,806,815,823,831,840,848,857,866,875,884,893,902,911,918,927,936,945,953,962,971,980,989,998,1007,1016,1025,1034,1042,1049,1058,1066,1075,1084,1093,1101,1110,1119,1127,1135,1144,1152,1161,1170,1179,1188,1196,1204,1213,1220,1228,1237,1246,1255,1264,1272,1280,1289,1297,1304,1311,1319,1327,1333,1342,1351,1359,1368,1377,1386,1395,1402,1410,1419,1427,1436,1444,1453,1461,1470,1478,1487,1496,1503,1512,1520,1528,1537,1545,1553,1561,1570,1578,1586,1593,1600,1608,1615,1623,1630,1637,1645,1653,1661,1669,1676,1685,1694,1703,1711,1717,1726,1734,1741,1750,1758,1767,1774,1783,1791,1799,1808,1817,1825,1833,1841,1848,1857,1866,1875,1884,1893,1900,1909,1916,1922,1929,1937,1946,1955,1964,1972,1980,1989,1998,2005,2014,2023,2032,2040,2047,2055,2064,2073,2081,2090,2098,2106,2114,2122,2129,2138,2145,2152,2161,2169,2178,2184,2192,2199,2206,2215,2222,2230,2238,2246,2255,2263,2271,2279,2288,2297,2305,2310,2318,2327,2334,2341,2349,2357,2366,2375,2384,2392,2398,2406,2413,2421,2428,2434,2442,2450,2459,2467,2476,2483,2490,2496,2502,2509,2517,2525,2533,2540,2549,2557,2565,2573,2580,2587,2594,2602,2610,2615,2622,2629,2637,2646,2653,2661,2670,2676,2682,2690,2697,2705,2714,2721,2727,2735,2741,2746,2751,2756,2764,2771,2778,2783,2791,2796,2802,2811,2818,2825,2831,2840,2849,2857,2863,2871,2880,2886,2892,2900,2908,2913,2918,2927,2934,2942,2950,2958,2965,2972,2981,2988,2995,3003,3011,3018,3027,3033,3039,3046,3053,3059,3066,3073,3079,3085,3094,3103,3109,3117,3125,3134,3140,3148,3155,3163,3170,3175,3183,3190,3197,3204],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",155.61,160,153.74,4.42,2.87,1646673.34883,34633,157.8,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",156.08,151.89,154.06,-0.71,-0.46,1224816.914337,25457,154.0831,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",154.545,156.65,152.6,154.77,4.14,2.75,2451082.160289,29048,154.9367,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",150.57,151.22,145.3,150.63,-1.26,-0.83,1976613.471979,32562,149.613,{"date":230,"open":231,"high":232,"low":233,"close":200,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",148.87,153.6,148,3.26,2.19,1251574.757028,27965,151.5789,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",146.21,148.97,143.81,148.63,-2.3,-1.52,1757749.821203,34998,146.9241,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",149.77,152.33,147.305,150.93,-0.18,-0.12,1897771.341823,42176,150.5255,{"date":262,"open":263,"high":221,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",141.42,140.61,151.11,7.97,5.57,2067354.540701,35351,149.0796,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",144.5,144.52,140.15,143.14,0.89,0.63,3468604.924428,41669,142.9369,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",136.92,142.41,135.63,142.25,7.58,5.63,3166146.49639,34844,140.9402,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",133.88,135.15,132.54,134.67,4.47,3.43,1912581.117369,31267,134.3459,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",131.96,132.81,127.52,130.2,0.56,0.43,1856310.4913,36426,130.3393,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",130.94,126.63,129.64,1.12,0.87,1873187.518401,33540,128.5422,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",129.39,132.68,128.14,128.52,-11.85,-8.44,3078654.403948,48919,129.7657,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",139.46,141.71,138.525,140.37,2.97,2.16,1296900.532335,25340,140.3879,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",137.64,139.55,136.0801,137.4,-5.63,-3.94,2232786.967246,31838,137.5804,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",140.49,143.11,139.4,143.03,1.94,1.38,1643608.389622,29819,142.2607,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",140.98,143.69,139.48,141.09,2.35,1.69,1584823.018654,33343,141.387,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",133.73,139.45,132.335,138.74,8.04,6.15,1884998.112952,35243,138.3836,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":203,"volume":398,"transactions":399,"vwap":400},"2026-09-03",128.59,131.12,125.78,130.7,-0.61,1459065.736943,31513,129.7983,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",129.66,132.19,126.605,131.31,1.8,1.39,1774847.944661,29499,131.0083,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",131.16,132.265,126.71,129.51,-5.78,-4.27,3085876.032393,49230,128.9461,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",136,136.49,134.32,135.29,0.37,0.27,2619689.285294,31608,135.2769,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",145.21,133.57,134.92,-10.39,-7.15,3056699.821604,39749,135.9926,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",145.88,147.115,142.53,145.31,2.85,2,1651194.489009,28641,144.6161,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",139.89,142.7886,139.175,142.46,3.59,2.59,1144743.764058,25101,142.019,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",141.475,141.52,137.23,138.87,0.62,0.45,1487748.953351,31968,139.1406,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",139.75,134.49,138.25,-5.41,-3.77,2454946.044731,49399,137.9738,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",145.64,146.25,142,143.66,-0.97,-0.67,1106439.788993,29554,143.3343,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":156,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",144.11,145.73,141.55,144.63,0.24,1440709.817212,32892,144.1868,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",152.52,153.38,141.41,144.28,-5.985,-3.98,2538106.033228,46824,144.3522,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",153.47,155.28,148.01,150.265,-12.825,-7.86,4102418.552913,59728,150.536,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",162.04,166.2025,160.9501,163.09,1.33,0.82,1581662.776333,35235,163.7747,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",162.45,163.865,158.76,161.76,-2.05,-1.25,1434462.013206,32666,161.2826,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":376,"volume":559,"transactions":560,"vwap":561},"2026-08-13",160.16,166.02,159.4,163.81,2.73,1753007.778599,37374,164.0515,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",159.68,162.71,156,161.08,10.87,7.24,3124939.614736,48393,160.232,{"date":574,"open":575,"high":521,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",148.72,144.4,150.21,6.07,4.21,1735542.748217,32944,149.5759,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",152.42,154.47,144.03,144.14,-7.94,-5.22,1699112.163474,39812,145.8806,{"date":595,"open":596,"high":585,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",148.99,144.36,152.08,9.43,6.61,1986944.909669,39301,150.6528,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",141.8,148.44,140.01,142.65,-2.9,-1.99,1901945.291351,43598,144.161,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",146.2,148.3,141.88,145.55,0.99,0.68,2822650.269336,59652,145.609,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",137,145.27,134.01,144.56,19.36,15.46,4416698.48522,70957,142.252,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":387,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",116.86,125.56,116.1,125.2,5.17,3013196.015915,52918,123.6139,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":364,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",122.8,127.51,117,119.05,1.66,2546304.144389,44113,120.8229,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",117.5,122.42,116,117.11,10.1,9.44,4345885.913594,59046,118.5061,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",115.79,118.23,106.91,107.01,-11.15,-9.44,4863342.5791,76340,109.8788,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",119,122.99,117.4,118.16,-8.21,-6.5,5019743.060529,81336,119.0437,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",130.625,131.7799,120.75,126.37,-2.78,-2.15,2350163.930002,46769,124.6316,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",132.449,135.375,127.19,129.15,-6.15,-4.55,2689170.141917,48689,129.6474,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",135.69,138.11,133.055,135.3,-2.18,-1.59,2639680.616898,39673,135.0746,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",135.55,140.45,135.08,137.48,-2.69,-1.92,1564921.928016,32281,138.3476,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",140.82,143.06,138.47,140.17,6.38,4.77,2440404.455252,37791,140.5955,{"date":746,"open":747,"high":491,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",140.84,133.3,133.79,-4.95,-3.57,2122516.381145,37466,135.9243,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":213,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-17",127.8,139.97,126.79,138.74001,3.08,4454600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",133.33,138.72,132.5,134.60001,-4.09,-2.95,2870300,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-15",144.83,132.87,138.69,-1.94,-1.38,1836800,{"date":781,"open":782,"high":222,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",144.86,137.5,140.63,4.36,3.2,2038300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",139.52,142.070007,135.080002,136.27,-9.08,-6.25,3120600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",143.5,146.63,140.39999,145.35001,-0.75,-0.51,1442200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",147.86,152.99001,145.11,146.10001,7.38,5.32,2967400,{"date":816,"open":817,"high":818,"low":819,"close":766,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":766},"2026-07-08",133.5,142.25999,131.89,3.64,2.69,3344000,{"date":824,"open":825,"high":826,"low":827,"close":792,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":792},"2026-07-07",135.050003,138.53999,129.24001,-10.09,-6.95,4308800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",151.41,155.080002,144.66,145.17,-1.49,-1.02,2784700,{"date":841,"open":21,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",166.75999,142.19,146.66,-18.53,-11.22,5905100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",172.19,173.41,164.39,165.19,-14.67,-8.16,4622400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",171.63,182.34,169.059998,179.86,8.82,5.16,3600000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",161.52,171.34,154.67,171.039993,9.61,5.95,3564300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",167.86,169,156.72,161.42999,-14.85,-8.42,4976300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",183,184,169.38,176.28,4.82,2.81,3135300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",168.32001,173.49001,165.53999,171.46001,3.24,1.93,3282300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",168,172.73,164.42,168.22,-15.78,-8.58,5600100,{"date":912,"open":913,"high":30,"low":914,"close":887,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":887},"2026-06-22",182.28,179.71001,5.23,2.93,3854700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",164.17999,180.94,163.059998,178.77,21.43,13.62,5933500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",157.86,165.38,156.49001,157.34,5.73,3.78,2672200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",161.78,164.83,151.45,151.61,-11.28,-6.92,3536400,{"date":946,"open":947,"high":904,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",159.63,159,162.89,12.37,8.22,5289600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",145.69,152.66,142.42999,150.52,5.6,3.86,2114400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",134,145.77,131.33,144.92,16.04,12.45,4330300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",133.10001,139,127.94,128.88,-5.47,-4.07,2902500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",136.34,142.17,123.77,134.35001,1.64,1.24,3564600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",133.080002,135.46001,129.53,132.71001,7.3,5.82,2739700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",134.13,136.050003,124.44,125.41,-14.47,-10.34,4669500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",137.75999,144.16,135.59,139.88,-0.45,-0.32,2353600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",143.59,147.38,140.050003,140.33,-2.59,-1.81,2272600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",137.34,143.94,135.73,142.92,7.19,5.3,4248000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-06-01",136.95,138.7,134.0099945,-3.06,-2.2,2028000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":156,"percent_change":127,"volume":1048,"transactions":9,"vwap":1047},"2026-05-29",140.52,141.98,136.60001,138.78999,2732700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",139.36,141,133.28999,138.44,-1.56,-1.11,2247600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":837,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",149.23,149.31,136.42999,140,-2.12,2877300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",139.23,143.25999,136.8,142.12,6.84,5.06,2751200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",132.2,136.13,130.50999,135.28,3.89,2.96,2227600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",127.7,132.55,125.13,131.39,3.69,2.89,3018000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1086,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-05-20",126.5,128.39,124.42,3.48,2.8,4358400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",123.040001,126.83,122,124.22,-2.99,-2.35,3105700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",135.23,136.25,125.099998,127.21,-5.86,-4.4,3260800,{"date":1120,"open":298,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",134.97,132,133.070007,-6.19,-4.44,3276300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":418,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-14",144.57001,145.45,138.60001,139.25999,-3.99,3084500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",148.059998,148.74001,143,145.039993,-0.27,-0.19,2369000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":449,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":449},"2026-05-12",146.59,146.94,138.17999,-3.84,-2.57,2864500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",148.029999,149.73,146.41,149.14999,0.04,0.03,3159500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",151.52,152.38,146.25999,149.11,1.45,0.98,3012700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-07",155.99001,156.42,145.39,147.66,-8.2,-5.26,2915300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-06",152.73,156.42999,147.95,155.86,6.57,4.4,3007500,{"date":1189,"open":1190,"high":1191,"low":1063,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",142.98,150,149.28999,10.33,7.43,3296800,{"date":1197,"open":1198,"high":799,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",142.39,134.86,138.96001,-3.33,-2.34,2580300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",140.78,142.5,138.27,142.28999,0.91,0.64,4200200,{"date":1214,"open":1191,"high":1191,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",138.67,141.38,-7.99,-5.35,6494900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":101,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",146.57001,149.8,144.75,149.37,3.21,3629400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",149.44,151.16,142.61,144.72,-11.72,-7.49,3990700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",156.17999,157.63,149.49001,156.44,0.46,0.29,2867900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",153.92,159.14999,151.17,155.98,6.65,4.45,4337900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",148.78,151.28,144.44,149.33,1.4,0.95,3446600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1211,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",151.21001,151.99001,146.48,147.92999,0.94,2637700,{"date":1273,"open":1191,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-21",151.89999,145.95,146.99001,-1.93,-1.3,2997600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",145.67,149.17,144.8,148.92,2.86,1.96,2259400,{"date":1290,"open":790,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",146.46001,139.39999,146.059998,10.14,7.46,2476800,{"date":1298,"open":1299,"high":1300,"low":1112,"close":1301,"change":78,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-16",136.7,138.39999,135.92,-0.79,1886800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":628,"change":1309,"percent_change":1014,"volume":1310,"transactions":9,"vwap":628},"2026-04-15",136.96001,137.81,134.059998,-0.44,1887200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":203,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",139.61,140.82001,137.14999,137.44,-0.63,2178800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":214,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-13",133.83,138.42,133.55,138.070007,2.03,1683000,{"date":1328,"open":1308,"high":1329,"low":1330,"close":1331,"change":821,"percent_change":1325,"volume":1332,"transactions":9,"vwap":1331},"2026-04-10",136.67999,133.27,135.32001,2698700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-09",129.50999,133.050003,127.35,132.63,3.03,2.34,1915200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",128.080002,130.82001,126.089996,129.60001,11.05,9.32,3723800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":193,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-04-07",115.91,118.95,114.28,118.55,2.48,1617800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",116.59,117.97,113.92,115.68,-0.72,-0.62,1747700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-02",113.59,119.78,112.88,116.4,-2.31,-1.95,1552900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",118.91,121.85,117.91,118.71,1.47,1.25,2195100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",110.39,117.98,109.98,117.24,8.6,7.92,2960900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":750,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",115.5,107.25,108.64,-4.36,2714600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1370,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1370},"2026-03-27",113.25,116.050003,111.33,-2.16,-1.87,2080700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",120.49,122.099998,115.42,115.75,-7.43,-6.03,2102600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":987,"volume":1426,"transactions":9,"vwap":1424},"2026-03-25",123.81,124.29,120.84,123.18,1.51,1476600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",114.48,122.39,114.23,121.67,6.66,5.79,1790100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":156,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-23",119.97,120.87,114.91,115.010002,0.31,2004100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",115.27,116.24,111.15,114.66,-1.2,-1.04,3584100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":504,"volume":1460,"transactions":9,"vwap":1458},"2026-03-19",111.68,116.99,110.010002,115.86,0.28,1566700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-18",116.080002,117.47,114.27,115.58,-0.5,-0.43,1618700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1463,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1463},"2026-03-17",112.51,116.39,111.88,4.44,3.98,1608300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",111.24,113.19,110.16,111.64,3.36,3.1,2642000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",111.7,113.089996,107.48,108.28,-1.7,-1.55,3106400,{"date":1497,"open":1404,"high":1498,"low":1499,"close":1390,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1390},"2026-03-12",114.78,108.21,-6.2,-5.34,2610500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",117.080002,119.11,114.86,116.18,-0.7,-0.6,2279800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":203,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-10",119.46,121.61,116.62,116.88,-0.39,2175200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":785,"volume":1527,"transactions":9,"vwap":1525},"2026-03-09",110.73,117.44,108.15,117.34,4.9,3016600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-06",119.94,120.53,112.26,112.44,-12.14,-9.74,3102100,{"date":1538,"open":318,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-05",129.44,122.26,124.58,-4.42,-3.43,2334200,{"date":1546,"open":1547,"high":1548,"low":640,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",128.71001,129.96001,129,2.21,1.74,2406900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":759,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":759},"2026-03-03",129.23,130.25,125.050003,-8.71,-6.43,2851300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",129.22,135.74001,127.5,135.5,3.05,2.3,1924300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":127,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-27",129.31,132.60001,128.56,132.45,0.19,2877500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1077,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1077},"2026-02-26",137.64999,139.85001,129.56,-5.14,-3.74,2419900,{"date":1587,"open":1037,"high":1588,"low":1589,"close":1027,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1027},"2026-02-25",139.5,135.88,1.07,0.79,1526400,{"date":1594,"open":1595,"high":1207,"low":1596,"close":793,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":793},"2026-02-24",137.95,136.17,-0.15,-0.11,2435900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":900,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-23",134.49001,136.94,132.33,136.42,1.44,2538100,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1602,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2026-02-20",131.49001,136.17999,1.82,1.37,2325700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":136,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-19",130.14,133,129.89999,132.67,0.59,1366100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":819,"change":1628,"percent_change":407,"volume":1629,"transactions":9,"vwap":819},"2026-02-18",129.75,133.2,128.039993,2.33,1974600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1582,"change":1408,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1582},"2026-02-17",129.050003,130.77,125.55,-1.42,1872000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":17,"volume":1644,"transactions":9,"vwap":1642},"2026-02-13",130.089996,135,127.67,131.42999,0.53,2811900,{"date":1646,"open":1647,"high":1322,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",137.50999,126.16,130.89999,-6.89,-5,3658200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":234,"volume":1660,"transactions":9,"vwap":1658},"2026-02-11",136.92999,138.99001,132.66,137.78999,4.35,3663000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1348,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",129.14,137.050003,120.19,133.44,9.03,7130800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1430,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1430},"2026-02-09",122.18,123.67,120.66,0.02,4548500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",112.67,122.78,112.13,122.37,12.04,10.91,4445600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",111.6,113.58,109.17,110.33,-2.08,-1.85,3882500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",112.029999,116.6,108.56,112.41,-1.29,-1.13,5902800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":418,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-02-03",120.099998,121.92,111.48,113.7,-4.84,4983100,{"date":1712,"open":1441,"high":1713,"low":1441,"close":1714,"change":1715,"percent_change":65,"volume":1716,"transactions":9,"vwap":1714},"2026-02-02",121.49,119.48,1.41,3052200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-30",120.83,122.63,117.74,118.07,-4.64,-3.78,3061800,{"date":1727,"open":1515,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",122.96,116.49,122.71,2.06,1.71,3355500,{"date":1735,"open":1736,"high":1737,"low":1412,"close":1738,"change":504,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",121.21,124,120.65,0.2,3873000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",117.46,121.76,116.029999,120.41,4.78,4.13,3050400,{"date":1751,"open":1752,"high":1697,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-26",114.73,113.83,115.63,0.92,0.8,2225600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-23",116.15,117.93,113.07,114.71,-3.81,-3.21,2910600,{"date":1768,"open":1105,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":838,"volume":1773,"transactions":9,"vwap":1771},"2026-01-22",122.44,117.07,118.52,-1.22,2821900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-21",118.27,121.62,115.87,119.74,4.74,4.12,3919100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1108,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-20",115.059998,117.66,112.45,115,-2,4751400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1484,"volume":1798,"transactions":9,"vwap":1796},"2026-01-16",115.82,119.61,114.21,117.35,3.81,4953200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-15",117.41,118,110.27,113.54,9.45,9.08,6207100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",101.84,104.57,101.13,104.089996,2.02,1.98,1864700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-13",101.99,102.85,100.19,102.07,0.23,1858300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1810,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1810},"2026-01-12",102.57,102.64,99.85,-1.15,-1.12,1860100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2026-01-09",101.21,103.63,99.71,102.99,3.14,3185100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1829,"change":451,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1829},"2026-01-08",97.080002,100.48,96,2.04,2758000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-07",97.84,99.29,95.86,97.85,-1.71,-1.72,2782500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-06",94.24,99.8,94.010002,99.56,6.28,6.73,3933500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-05",90.52,94.46,90.010002,93.28,3.72,4.15,3257200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-02",86.16,90.58,85.36,89.56,5.31,6.3,3009900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-31",86.69,87.13,84.11,84.25,-2.44,-2.81,1411600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1886,"change":1898,"percent_change":321,"volume":1899,"transactions":9,"vwap":1886},"2025-12-30",86.18,86.79,84.15,0.75,1554800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-29",85.99,87.050003,85.17,85.94,-0.33,-0.38,1272700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":136,"percent_change":1210,"volume":1915,"transactions":9,"vwap":1914},"2025-12-26",85.57,86.48,84.59,86.27,1334800,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-25",85.28,85.49,0,734177,{"date":1923,"open":1918,"high":1924,"low":1925,"close":1919,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1919},"2025-12-24",85.7,84,0.55,0.65,734200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":256,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-23",84.65,85.43,84.12,84.94,-0.21,1995900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",85.31,87.2,84.49,85.12,1.06,1.26,3012400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-19",84.6,85.48,83.43,84.059998,-0.49,-0.58,5804700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-18",88.13,89,84.45,84.55,-0.48,-0.56,3084800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1201,"volume":1971,"transactions":9,"vwap":1969},"2025-12-17",87.53,88.44,84.41,85.029999,-2.93,2655700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":718,"volume":1979,"transactions":9,"vwap":1977},"2025-12-16",89.77,90.88,87.46,87.96,-1.96,3597800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-15",89.71,91.059998,88.21,89.92,-2.63,-2.84,2589300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-12",95.33,96.099998,91.2,92.55,-3.44,-3.58,3665400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1944,"percent_change":536,"volume":2004,"transactions":9,"vwap":2003},"2025-12-11",93.33,96.07,92.87,95.99,2199500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-10",92.34,95.65,91.21,94.73,2.14,2.31,2714400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-09",88.15,93.13,87.43,92.59,3.49,3.92,2369800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-08",89.55,91.5,88.11,89.099998,-0.05,-0.06,2799300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":107,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-12-05",89.029999,90.21,88.32,89.15,1.15,2704700,{"date":2041,"open":2042,"high":2036,"low":1949,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-04",85.9,88.14,1.87,2.17,2700300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1914,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1914},"2025-12-03",79.71,86.61,79,6.45,8.08,3707500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-02",77.16,80.72,76.92,79.82,3.53,4.63,2809300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-01",75.96,77.79,75.53,76.29,-0.85,-1.1,1835100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1731,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-28",75.79,77.43,75.15,77.14,2.74,1202500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-26",74.79,76.61,74.39,75.080002,1.36,1.84,1983100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1141,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-25",73.46,74.46,72.23,73.72,-0.36,3170500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":473,"volume":2105,"transactions":9,"vwap":2103},"2025-11-24",73.66,75.13,72.66,73.99,0.33,3453500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2100,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2100},"2025-11-21",69.37,74.72,69.059998,4.86,7.06,3420200,{"date":2115,"open":2116,"high":2117,"low":31,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-20",75.55,75.81,68.8,-4.97,-6.74,3604400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":107,"percent_change":408,"volume":2128,"transactions":9,"vwap":2127},"2025-11-19",73.5,74.2,72.2,73.77,3371500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-18",73.85,74.15,71.51,72.76,-2.03,-2.71,3517900,{"date":2139,"open":2076,"high":2140,"low":2141,"close":2083,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2083},"2025-11-17",78,73.059998,-3.49,-4.46,3824100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":696,"percent_change":1543,"volume":2151,"transactions":9,"vwap":2150},"2025-11-14",77.82,80.95,76.52,78.28,2790700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-13",82.78,83.81,79.38,81.059998,-2.98,-3.55,2648900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":311,"volume":2168,"transactions":9,"vwap":2166},"2025-11-12",84.92,85.4,82.93,84.040001,0.36,2214100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-11",85.6,85.78,83.080002,83.68,-2.28,-2.65,2057100,{"date":2179,"open":1958,"high":1958,"low":2180,"close":2181,"change":202,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-11-10",85.42,85.96,-0.82,2048100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":122,"volume":2191,"transactions":9,"vwap":2189},"2025-11-07",83.67,86.74,82.080002,86.67,0.97,2311300,{"date":2193,"open":2194,"high":2195,"low":1969,"close":1924,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1924},"2025-11-06",88.41,89.74,-2.8,-3.16,2289700,{"date":2200,"open":2201,"high":2202,"low":1903,"close":2203,"change":1846,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-11-05",87.51,90.47,88.5,2.36,2293100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-04",87.74,89.72,86.14,86.46,-4.92,-5.38,2557400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1142,"percent_change":1935,"volume":2221,"transactions":9,"vwap":2220},"2025-11-03",90.96,93.63,90.79,91.38,2498800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":101,"volume":2229,"transactions":9,"vwap":2227},"2025-10-31",87.5,92.8,86.99,91.57,4.07,3065900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2224,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2224},"2025-10-30",91.46,92.7,85.21,-7.04,-7.45,3778500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":86,"volume":2245,"transactions":9,"vwap":2243},"2025-10-29",92.96,98.23,92.95,94.54,2.83,3775900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-28",93.6,93.62,90.59,91.71,-2.61,-2.77,2039900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1099,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-27",93.95,94.59,92.78,94.32,3.06,1884000,{"date":2264,"open":2265,"high":2218,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",92.39,91.41,91.52,0.77,0.85,1964000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":364,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-23",87.99,91.53,87.58,90.75,2.18,2043900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-22",91.12,92.21,87,88.81,-3.86,-4.17,2390000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-21",92.68,93.37,91.29,92.67,0.07,0.08,1203000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":653,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-20",92.38,94.8,91.82,92.6,1.83,1440900,{"date":2306,"open":2035,"high":2026,"low":2284,"close":2307,"change":17,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-17",90.94,0.44,1879800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-16",95.91,89.68,90.54,-4.08,-4.31,2499000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-15",94,95.29,92.92,94.62,3.68,4.05,1881500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2307,"change":493,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2307},"2025-10-14",88.25,93.040001,87.44,-1.06,1779500,{"date":2335,"open":1958,"high":2265,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-13",88.27,91.91,8.27,9.89,3026800,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-10",94.69,83.63,83.64,-10.59,-11.24,4019500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1906,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-09",93.87,94.92,91.080002,94.23,-0.35,2048500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-08",92.099998,95,91.94,94.56,2.27,2.46,2151500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-07",101.089996,101.46,92.089996,92.29,-7.97,-7.95,2002500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-06",99.73,101.48,99.19,100.26,1.65,1.67,2597300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":407,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-03",97,100.13,96.55,98.61,1.86,2111900,{"date":2393,"open":1845,"high":2394,"low":2395,"close":2396,"change":450,"percent_change":1339,"volume":2397,"transactions":9,"vwap":2396},"2025-10-02",98.3,94.5,96.81,2501300,{"date":2399,"open":2361,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-01",94.07,90,93.96,1.5,1.62,2635600,{"date":2407,"open":2290,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1831,"volume":2412,"transactions":9,"vwap":2410},"2025-09-30",94.080002,90.31,92.46,-1.05,1955900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":473,"volume":2420,"transactions":9,"vwap":2418},"2025-09-29",93.94,95.15,93.36,93.51,0.42,1119800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2038,"percent_change":1384,"volume":2427,"transactions":9,"vwap":2426},"2025-09-26",91.6,93.44,91.040001,93.089996,1364600,{"date":2429,"open":2430,"high":2290,"low":2431,"close":2361,"change":1494,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2361},"2025-09-25",91.050003,89.91,-1.66,1717000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2175,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-24",95.75,96.54,93.41,93.49,-2.38,1675400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-23",96.36,99.040001,95.45,95.77,-0.04,2261800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-22",93.24,97.25,93.18,95.81,2.49,2.67,2714100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2176,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-19",96.78,96.95,92.89,93.32,-2.76,6085300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-18",95.52,97.63,94.39,95.97,3.87,4.2,4114000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2359,"change":804,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2359},"2025-09-17",92.18,94.93,90.24,-0.55,2156200,{"date":2484,"open":2485,"high":2242,"low":2486,"close":2487,"change":2488,"percent_change":821,"volume":2489,"transactions":9,"vwap":2487},"2025-09-16",91.25,90.27,92.61,2.43,2473300,{"date":2491,"open":2492,"high":2486,"low":2493,"close":2494,"change":916,"percent_change":1484,"volume":2495,"transactions":9,"vwap":2494},"2025-09-15",87.98,87.77,90.18,2772200,{"date":2497,"open":2344,"high":2498,"low":2499,"close":2500,"change":1872,"percent_change":1253,"volume":2501,"transactions":9,"vwap":2500},"2025-09-12",88.089996,83.18,87.25,3634500,{"date":2503,"open":2504,"high":2505,"low":2156,"close":2506,"change":2507,"percent_change":864,"volume":2508,"transactions":9,"vwap":2506},"2025-09-11",80.19,83.69,83.53,4.1,2919600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1040,"volume":2516,"transactions":9,"vwap":2514},"2025-09-10",81.26,82.050003,78.17,79.43,-1.79,2161800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1831,"volume":2524,"transactions":9,"vwap":2522},"2025-09-09",82.010002,82.45,80.47,81.22,-0.92,1285900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1739,"volume":2532,"transactions":9,"vwap":2530},"2025-09-08",82.43,82.58,80.83,82.14,0.16,1248200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1628,"percent_change":916,"volume":2539,"transactions":9,"vwap":2538},"2025-09-05",79.94,82.89,79.76,81.98,1784500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-04",79.010002,79.81,77.010002,79.65,0.17,0.21,2010900,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-03",82.64,78.29,79.48,-2.46,-3,1870800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":697,"volume":2564,"transactions":9,"vwap":2562},"2025-09-02",80.68,82.089996,80.2,81.94,-1.8,2017600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":257,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-29",83.17,85.050003,82.66,83.74,-0.14,3196500,{"date":2574,"open":2163,"high":2575,"low":2576,"close":2577,"change":2571,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-28",85.83,82.36,83.86,-0.17,4020200,{"date":2581,"open":2582,"high":2583,"low":2505,"close":1925,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1925},"2025-08-27",85.79,86.35,-1.63,-1.9,2890500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1831,"percent_change":1700,"volume":2593,"transactions":9,"vwap":2592},"2025-08-26",86.92,88.74,85.53,85.63,3978800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1830,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",87.54,87.76,86.54,86.75,-1.01,1933300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2597,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2597},"2025-08-22",82.91,88.8,82.57,5.67,6.91,3684200,{"date":2611,"open":2542,"high":2612,"low":2542,"close":2560,"change":2613,"percent_change":93,"volume":2614,"transactions":9,"vwap":2560},"2025-08-21",82.44,2.68,2652800,{"date":2616,"open":2617,"high":2618,"low":2544,"close":2619,"change":2332,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-20",80.24,80.7,79.41,-1.32,2998000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2521,"change":1731,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2521},"2025-08-19",80.11,81.75,79.42,2.63,2909100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2382,"volume":2636,"transactions":9,"vwap":2634},"2025-08-18",79.32,80.48,78.18,78.41,1.29,1932500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-15",77.83,78.45,76.37,77.12,-1.75,-2.22,2142400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2600,"percent_change":224,"volume":2652,"transactions":9,"vwap":2651},"2025-08-14",78.46,79.61,77,78.87,1821600,{"date":2654,"open":2655,"high":2624,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",76.019997,75.76,79.88,3.91,5.15,1980100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-12",73.14,76.4,72.089996,75.97,3.94,5.47,3003400,{"date":2671,"open":2672,"high":2101,"low":2673,"close":2674,"change":1056,"percent_change":246,"volume":2675,"transactions":9,"vwap":2674},"2025-08-11",74.040001,71.87,72.029999,1917100,{"date":2677,"open":2678,"high":2132,"low":2679,"close":2663,"change":2680,"percent_change":1518,"volume":2681,"transactions":9,"vwap":2663},"2025-08-08",73.98,72.69,-0.29,1793400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":653,"volume":2689,"transactions":9,"vwap":2687},"2025-08-07",74.68,75.75,72.43,73.43,1.2,1812200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2094,"change":1056,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2094},"2025-08-06",72.78,73.050003,70.35,-1.51,3043900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":203,"volume":2704,"transactions":9,"vwap":2702},"2025-08-05",73.87,74.22,72.18,73.34,-0.34,3024900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-04",76,76.32,73.51,73.68,-1.98,-2.62,2895100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2196,"percent_change":751,"volume":2720,"transactions":9,"vwap":2719},"2025-08-01",75.7,76.68,72.94,75.66,5561100,{"date":2722,"open":2552,"high":2723,"low":2724,"close":2648,"change":2725,"percent_change":1056,"volume":2726,"transactions":9,"vwap":2648},"2025-07-31",80.42,77.44,-0.88,6322900,{"date":2728,"open":2577,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-30",86.9,78.99,79.34,-13.51,-14.55,7788300,{"date":2736,"open":2737,"high":2351,"low":2738,"close":2739,"change":2269,"percent_change":1755,"volume":2740,"transactions":9,"vwap":2739},"2025-07-29",92,90.65,92.85,5391100,{"date":2742,"open":2233,"high":2439,"low":2743,"close":2737,"change":2744,"percent_change":2531,"volume":2745,"transactions":9,"vwap":2737},"2025-07-28",91.61,0.15,3491500,{"date":2747,"open":2748,"high":2749,"low":1880,"close":2750,"change":43,"percent_change":1756,"volume":1599,"transactions":9,"vwap":2750},"2025-07-25",90.98,92.51,91.85,{"date":2752,"open":2753,"high":2754,"low":2209,"close":2281,"change":1467,"percent_change":2481,"volume":2755,"transactions":9,"vwap":2281},"2025-07-24",91.15,92.22,2430700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1907,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-23",93.19,93.59,90.43,91.62,-0.41,2522900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2737,"change":2167,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2737},"2025-07-22",91.23,92.54,90.23,0.39,2369600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":277,"percent_change":1168,"volume":2777,"transactions":9,"vwap":2776},"2025-07-21",91.86,93.059998,91.22,91.64,2550900,{"date":2779,"open":2780,"high":2737,"low":2025,"close":2276,"change":2781,"percent_change":1643,"volume":2782,"transactions":9,"vwap":2276},"2025-07-18",91.16,0.48,1960600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2486,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2486},"2025-07-17",87.49,90.74,86.55,2.78,3.18,2475900,{"date":2792,"open":1896,"high":2793,"low":2794,"close":2785,"change":1674,"percent_change":1674,"volume":2795,"transactions":9,"vwap":2785},"2025-07-16",87.63,83.47,1968300,{"date":2797,"open":2798,"high":2799,"low":2331,"close":2800,"change":987,"percent_change":1606,"volume":2801,"transactions":9,"vwap":2800},"2025-07-15",88.95,89.86,87.47,2195500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-14",85.77,86.95,83.73,86.23,-1.35,-1.54,1646800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2275,"change":2816,"percent_change":1961,"volume":2817,"transactions":9,"vwap":2275},"2025-07-11",86.3,88.28,86.12,-0.42,1662800,{"date":2819,"open":2599,"high":2820,"low":2821,"close":2822,"change":107,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-10",89.010002,85.5,88,1.16,2250000,{"date":2826,"open":2827,"high":2828,"low":2582,"close":2226,"change":2829,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2226},"2025-07-09",86.62,88.48,-0.03,1513200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-08",84.28,88.86,84.22,87.019997,4.02,4.84,3014400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-07-07",85.089996,86.84,82.94,83,-3.64,-4.2,2434200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2547,"volume":2856,"transactions":9,"vwap":2854},"2025-07-03",86.86,87.31,85.56,86.64,0.18,1922900,{"date":2858,"open":2859,"high":1886,"low":2860,"close":2211,"change":1781,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2211},"2025-07-02",82.95,82.18,5,3538800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":376,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-07-01",79.98,83.65,78.39,82.34,2.1,3226900,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-30",82.54,83.16,80.28,80.65,-1.73,-2.1,2348100,{"date":2881,"open":2866,"high":1948,"low":2882,"close":2883,"change":2884,"percent_change":246,"volume":2885,"transactions":9,"vwap":2883},"2025-06-27",81.17,82.38,-1.27,5939300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2866,"change":2403,"percent_change":2303,"volume":2891,"transactions":9,"vwap":2866},"2025-06-26",82.97,84.18,82.019997,4071600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2419,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-25",81.63,82.55,80.51,82.15,0.51,2661100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":288,"volume":2907,"transactions":9,"vwap":2905},"2025-06-24",78.050003,81.9,77.32,81.73,5.76,4253400,{"date":2909,"open":2910,"high":2149,"low":2911,"close":2666,"change":1926,"percent_change":43,"volume":2912,"transactions":9,"vwap":2666},"2025-06-23",75.32,73.2,2175700,{"date":2914,"open":2544,"high":2915,"low":2085,"close":2916,"change":2182,"percent_change":78,"volume":2917,"transactions":9,"vwap":2916},"2025-06-20",77.27,75.42,3567200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-18",76.67,77.87,75.89,76.24,-0.31,-0.4,2754100,{"date":2928,"open":2929,"high":2648,"low":2930,"close":2931,"change":1493,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-17",77.040001,76.42,76.55,-2.17,2210200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":960,"volume":2941,"transactions":9,"vwap":2939},"2025-06-16",77.39,79.58,76.21,78.25,2.91,3396000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2213,"volume":2949,"transactions":9,"vwap":2947},"2025-06-13",76.89,78.49,75.050003,75.34,-4.28,3669700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1167,"volume":2957,"transactions":9,"vwap":2955},"2025-06-12",78.059998,79.64,77.59,79.62,1.14,3378400,{"date":2959,"open":2960,"high":2961,"low":2936,"close":2962,"change":1830,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-11",81.050003,81.13,78.48,-1.44,3626700,{"date":2966,"open":2967,"high":2968,"low":2939,"close":2969,"change":2823,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-10",79.31,81.16,79.63,1.48,5937500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-09",74.7,79.47,74.69,78.47,5.55,7.61,5698700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":72,"percent_change":1384,"volume":2987,"transactions":9,"vwap":2986},"2025-06-06",73.36,74.95,72.24,72.92,3757400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1510,"percent_change":225,"volume":2994,"transactions":9,"vwap":2993},"2025-06-05",72.19,74.13,71.14,72.019997,4170800,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":122,"volume":3002,"transactions":9,"vwap":3000},"2025-06-04",72.49,73.84,71.49,72.62,0.81,3367900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":300,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-06-03",68.36,72.010002,66.72,71.81,5.02,4006100,{"date":3012,"open":3013,"high":3014,"low":180,"close":3015,"change":2096,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-06-02",68.42,68.82,68.38,-0.52,3625700,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-30",70.95,71.19,67.53,68.74,-3.68,-5.08,6155700,{"date":3028,"open":3029,"high":3029,"low":3030,"close":3031,"change":1935,"percent_change":2680,"volume":3032,"transactions":9,"vwap":3031},"2025-05-29",73.91,71.32,72.42,3594700,{"date":3034,"open":2946,"high":2946,"low":3035,"close":3036,"change":245,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-28",72.48,72.63,-3.07,2679400,{"date":3040,"open":3041,"high":3042,"low":2663,"close":3043,"change":462,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-27",74.18,76.059998,74.93,3.58,4190200,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":225,"percent_change":1701,"volume":3052,"transactions":9,"vwap":3051},"2025-05-23",70.32,72.71,70.029999,72.34,2879500,{"date":3054,"open":3055,"high":2103,"low":3056,"close":3057,"change":163,"percent_change":94,"volume":3058,"transactions":9,"vwap":3057},"2025-05-22",72.22,71.66,73.17,2326800,{"date":3060,"open":3061,"high":3062,"low":3063,"close":2686,"change":1149,"percent_change":3064,"volume":3065,"transactions":9,"vwap":2686},"2025-05-21",75.040001,75.92,71.85,-5.03,3333400,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":163,"percent_change":1168,"volume":3072,"transactions":9,"vwap":3071},"2025-05-20",75,77.21,74.51,76.27,3008300,{"date":3074,"open":3075,"high":2724,"low":3076,"close":2068,"change":2136,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2068},"2025-05-19",76.16,75.010002,-3.46,2857000,{"date":3080,"open":2939,"high":3081,"low":2544,"close":3082,"change":2680,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-16",78.67,78.24,-0.37,2972700,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-15",80.64,81.77,78.3,78.53,-3.25,-3.97,3284000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-14",83.27,84.5,81.2,81.78,-1.36,-1.64,2432600,{"date":3104,"open":3105,"high":3106,"low":3088,"close":3107,"change":1898,"percent_change":1210,"volume":3108,"transactions":9,"vwap":3107},"2025-05-13",82.33,84.56,83.14,4035500,{"date":3110,"open":3111,"high":3112,"low":2504,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-12",82.12,83.83,82.39,6.03,7.9,7413500,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":1365,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-05-09",78.12,78.92,74.85,76.36,-0.93,3241700,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-08",80.12,81.95,76.97,77.080002,-1.31,-1.67,7647500,{"date":3135,"open":3136,"high":2648,"low":3137,"close":2867,"change":1723,"percent_change":3138,"volume":3139,"transactions":9,"vwap":2867},"2025-05-07",77.88,70.92,-5.59,9248900,{"date":3141,"open":3142,"high":1897,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-06",82.11,81.53,83.029999,-0.86,-1.03,3542800,{"date":3149,"open":2897,"high":3150,"low":3151,"close":3152,"change":2781,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-05",85.010002,81.92,83.89,0.58,2198000,{"date":3156,"open":3157,"high":3158,"low":3157,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-02",81.29,84.33,83.41,4.11,5.18,2901400,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":2855,"percent_change":1823,"volume":3169,"transactions":9,"vwap":3168},"2025-05-01",79.99,80.85,78.34,79.3,2141100,{"date":3171,"open":3071,"high":2626,"low":3172,"close":3173,"change":311,"percent_change":1926,"volume":3174,"transactions":9,"vwap":3173},"2025-04-30",75.43,79.12,1824600,{"date":3176,"open":3177,"high":3178,"low":2867,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-04-29",79.28,80.13,78.69,-1.16,-1.45,1631800,{"date":3184,"open":3185,"high":3186,"low":2724,"close":3187,"change":2725,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-04-28",80.6,81.11,79.85,-1.09,2290200,{"date":3191,"open":3192,"high":3193,"low":2904,"close":3194,"change":94,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3194},"2025-04-25",78.74,81.65,80.73,1.28,2811400,{"date":3198,"open":2124,"high":3199,"low":3200,"close":2049,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":2049},"2025-04-24",80.050003,73.3,7.22,9.96,4461000,{"date":184,"open":3205,"high":3206,"low":3207,"close":2997,"change":1961,"percent_change":3208,"volume":3209,"transactions":9,"vwap":2997},72.97,75.25,72.13,-0.66,2680500]