[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICLR":3,"homepage-market-summary":30,"stock-historical-ICLR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ICLR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Icon Plc","Nasdaq",null,"Common Stock","Icon is a global contract research organization that provides outsourced clinical development services to pharmaceutical and biotechnology firms. Icon supports clients across late-stage clinical trials through the regulatory approval process and postmarket studies. Icon's services include clinical trial management, patient recruitment, data analytics, laboratory services, and regulatory consulting. With more than 40,000 employees operating in over 50 countries, the company partners with life sciences firms to run clinical trials and bring new drugs to market.","40,100",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},168.33,161.07,168.76,160.985,162.05,6.28,3.88,932541.403681,16011,166.0175,203.91,66.57,1186246.5168376693,74.1,7140,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},211,1247534,455349775.726255,17.61,"2025-04-23",[183,184,193,203,213,224,235,246,256,267,277,288,298,309,320,331,342,351,362,372,383,394,405,416,427,438,448,459,469,480,490,501,511,520,531,541,551,562,573,584,594,605,616,627,637,648,658,669,679,690,701,711,720,730,741,751,757,765,774,783,790,798,806,815,824,833,841,850,858,867,875,884,893,902,911,920,929,937,944,953,962,971,979,986,994,1000,1009,1018,1027,1035,1044,1053,1061,1067,1075,1083,1092,1101,1109,1116,1122,1131,1140,1149,1157,1166,1173,1182,1191,1200,1209,1218,1227,1235,1244,1253,1262,1271,1280,1289,1296,1305,1314,1322,1331,1339,1348,1355,1364,1373,1382,1389,1397,1405,1414,1422,1429,1438,1446,1454,1463,1470,1478,1487,1495,1502,1511,1520,1527,1535,1543,1551,1560,1569,1576,1584,1592,1597,1605,1613,1622,1631,1639,1648,1657,1665,1674,1683,1692,1701,1707,1715,1723,1731,1739,1747,1756,1764,1773,1781,1790,1799,1807,1816,1824,1831,1840,1847,1856,1864,1873,1880,1888,1897,1906,1914,1923,1931,1940,1948,1956,1964,1972,1980,1988,1997,2006,2013,2020,2029,2037,2044,2052,2060,2069,2078,2083,2091,2099,2107,2115,2124,2130,2136,2143,2151,2159,2164,2173,2179,2187,2194,2199,2206,2214,2223,2232,2238,2246,2253,2262,2271,2277,2285,2291,2300,2308,2316,2324,2331,2340,2348,2355,2362,2370,2377,2384,2392,2399,2407,2414,2422,2428,2437,2443,2451,2459,2466,2475,2484,2493,2500,2507,2515,2524,2532,2538,2545,2553,2560,2569,2576,2585,2589,2597,2606,2612,2618,2627,2635,2643,2652,2660,2667,2675,2683,2692,2700,2708,2716,2725,2734,2742,2751,2759,2766,2774,2782,2791,2800,2806,2815,2822,2829,2837,2844,2851,2858,2865,2874,2882,2891,2897,2905,2912,2921,2930,2939,2947,2953,2961,2967,2976,2983,2991,2998,3006,3014,3022,3030,3038,3045,3051,3057,3064,3073,3081,3089,3096,3103,3111,3117,3126,3135,3141,3150,3159,3168,3175,3183,3192,3200,3205,3213,3218],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":167,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",161.85,163.43,160.41,0.12,676143.700627,16390,161.8921,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",169.99,170.22,160.9,-8.14,-4.79,677229.318165,14415,163.2646,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",167.98,170.4,165.235,-0.36,-0.21,851063.838474,16875,168.6628,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",174.5,176.7,169.73,170.35,-5.22,-2.97,1442756.515747,21141,171.5814,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",171.13,175.87,169.375,175.57,3.24,1.88,1342157.255505,21615,173.7198,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",173.8,174.92,170.435,172.33,-1.57,-0.9,965904.894699,18133,173.1493,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",163.79,175,173.9,10,6.1,1619312.394135,20598,171.1154,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",167.77,169.28,163.41,163.9,-3.21,-1.92,1064859.533371,17017,165.7913,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",170.55,172.04,167.11,-2.44,-1.44,1056012.433437,16614,168.6225,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",164.61,169.95,163.16,169.55,5.44,3.31,1031665.31959,18916,167.6127,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",169.5,162.585,164.11,-5.57,-3.28,1122557.092538,18240,164.6675,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",175.01,177.5,169.44,169.68,-4.26,-2.45,1172029.908045,15775,172.6565,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",173.51,175.59,172.09,173.94,1.49,0.86,818589.535366,13578,174.0181,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",168.02,172.94,167.715,172.45,3.52,2.08,862404.686873,15332,171.5032,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",171.51,173.4,167.795,168.93,-0.38,-0.22,1325061.750472,17536,170.7181,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":95,"volume":348,"transactions":349,"vwap":350},"2026-09-11",165.68,175.63,169.31,3.62,1710005.899344,24183,171.7278,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",159.27,166.53,156.7,165.69,6.18,3.87,1142388.967162,16995,163.6036,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":150,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",158.71,161.76,157.255,159.51,0.74,801141.245823,12755,159.5157,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",162.3,162.42,158.04,158.34,-6.51,-3.95,949587.163325,15159,159.436,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",159.94,165.915,159.5,164.85,1.27,0.78,796396.925965,15064,164.1887,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",159.87,164.35,159.545,163.58,3.74,2.34,594049.632434,12208,162.418,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",161.88,164.235,158.66,159.84,-1.56,-0.97,893167.009394,17380,160.7576,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",165.24,165.355,160.01,161.4,-3.59,-2.18,604611.73414,14213,161.4573,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",169.91,170.41,163.565,164.99,-5.03,-2.96,707463.747872,14071,165.4668,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":53,"volume":445,"transactions":446,"vwap":447},"2026-08-28",169.41,170.42,165.7,170.02,0.3,314630.550098,8541,169.3272,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",168.84,174.115,168.27,169.72,0.79,0.47,376594.571606,8390,170.8601,{"date":460,"open":461,"high":462,"low":463,"close":336,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",165.88,169.825,165.445,0.02,0.01,414096.670647,10218,168.601,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",172.69,173,168.01,168.91,-4.57,-2.63,444911.493546,10859,169.4805,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":106,"volume":487,"transactions":488,"vwap":489},"2026-08-24",170.81,174.44,168.375,173.48,1.25,420717.635112,12157,172.5376,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",173.02,179.02,172.03,172.23,-2.035,-1.17,391179.816346,13201,173.4881,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",170.17,180.885,174.265,1.775,1.03,516051.550129,12678,175.9137,{"date":512,"open":132,"high":513,"low":514,"close":515,"change":283,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",175.71,167.49,172.49,3.26,686149.451564,10747,171.8502,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",170,172.95,166.87,167.05,-2.4,-1.42,554123.416786,12344,169.0589,{"date":532,"open":533,"high":217,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",161.34,161.165,169.45,6.3,3.86,485725.256788,12435,168.1501,{"date":542,"open":543,"high":544,"low":375,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",166.65,167.2899,163.15,-4.33,-2.59,323830.82251,8891,163.5293,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",167.69,167.8729,160.05,167.48,0.31,0.19,441323.59625,9356,166.0582,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",165.27,167.74,161.77,167.17,1.59,0.96,803675.922101,12787,166.5286,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",165.56,167.34,161.89,165.58,-0.47,-0.28,656622.529422,13798,164.9359,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",163.8,167.6999,166.05,1.54,0.94,503618.717966,10570,165.9087,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",161.86,164.89,160.46,164.51,3.34,2.07,370373.244673,9785,163.4631,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",162.37,162.65,159.0707,161.17,-2.34,-1.43,454296.028178,12259,160.7962,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",158.65,167.51,156,163.51,6.66,4.25,610405.388521,14013,163.7507,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":411,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",156.71,157.415,150.855,156.85,-0.98,1037872.539198,17605,155.95,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",165.31,165.795,156.56,158.41,-5.155,-3.15,1212010.265485,21433,158.9284,{"date":649,"open":650,"high":651,"low":652,"close":431,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",165.45,171.74,162.405,-1.965,-1.19,861392.649969,15106,164.4926,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",165.75,172.97,162.5,165.53,-12.65,-7.1,1772620.948652,27287,166.0045,{"date":670,"open":671,"high":672,"low":345,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",180.25,182.54,178.18,-2.06,-1.14,1554199.451472,26556,179.1355,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",177.58,186.6358,177.165,180.24,11.46,6.79,1771400.490162,25216,181.012,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",165.55,169.98,161.29,168.78,3.02,1.82,776444.104752,15554,168.342,{"date":702,"open":703,"high":704,"low":578,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",173.86,173.89,165.76,-4.56,-2.68,755647.423456,16416,167.6109,{"date":712,"open":249,"high":713,"low":714,"close":715,"change":716,"percent_change":697,"volume":717,"transactions":718,"vwap":719},"2026-07-23",182.97,169.62,170.32,3.04,1281683.287469,19066,171.6219,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":38,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",167.19,167.995,164.14,167.28,0.4,568064.677981,12709,166.6863,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",163.7,167.64,162.1825,166.62,0.44,0.26,576116.00325,11915,166.0135,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",171.48,164.55,166.18,-3.82,-2.25,703095.315982,15198,166.1125,{"date":752,"open":753,"high":754,"low":753,"close":522,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":522},"2026-07-17",167,172.39999,0,579600,{"date":758,"open":759,"high":760,"low":761,"close":522,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":522},"2026-07-16",171.58,173.23,167.22,-2.08,-1.21,501800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",169.63,172.25999,167.32001,172.080002,4.11,2.45,460300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",165.10001,169.38,162.83,167.97,1.87,1.13,661100,{"date":784,"open":660,"high":785,"low":786,"close":787,"change":788,"percent_change":412,"volume":789,"transactions":9,"vwap":787},"2026-07-13",168.14,164.32001,166.10001,-1.62,401600,{"date":791,"open":792,"high":522,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",168.77,167.71001,167.72,-1.05,-0.62,308500,{"date":799,"open":800,"high":801,"low":802,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-07-09",166.45,170.39999,164.42,3.3,1.99,525300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",166.88,167.96001,162.059998,165.47,-3.25,-1.93,653800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",172.029999,172.52,167.55,168.72,-2.22,-1.3,665500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",170.28999,171.23,167.83,170.94,-2.12,-1.23,777200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":675,"volume":840,"transactions":9,"vwap":838},"2026-07-02",177.070007,179.28999,170.92999,173.059998,-1.99,938200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",174,181.82001,173.22,175.050003,1.34,0.77,809200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":111,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-30",178.28999,181,170.85001,173.71001,0.42,1067800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",169.64999,173.50999,167.24001,172.99001,3.13,1.84,1359700,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",158.59,170.50999,169.86,8.9,5.53,1443200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",161.92,168.63,160.47,160.96001,2.79,1.76,2251000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",147.78999,162,147.71001,158.17,15.5,10.86,2406500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",139.72,145.0099945,138.84,142.67,1.94,1.38,696200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",145.77,148,140.14,140.73,-5.27,-3.61,918700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",145.32001,146.50999,141.7,146,2.73,1.91,870100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",143.64999,145.089996,140,143.27,-0.27,-0.19,989800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",148.88,142.92999,143.53999,-4.18,-2.83,568500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":589,"percent_change":60,"volume":943,"transactions":9,"vwap":942},"2026-06-15",147.2,148.74001,144.84,147.72,598000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",150.11,151.53,143.86,146.17999,-3.74,-2.49,703900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",144.89,149.97,143.3,149.92,5.33,3.69,790300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",152.14999,154.27,144.31,144.59,-7.23,-4.76,1014500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":580,"volume":978,"transactions":9,"vwap":976},"2026-06-09",152.92999,156.2,150.32001,151.82001,-0.42,1220500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":881,"percent_change":780,"volume":985,"transactions":9,"vwap":984},"2026-06-08",149.45,153.94,147.17,152.24001,1129000,{"date":987,"open":988,"high":989,"low":990,"close":981,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-06-05",151.78,153.75,147.97,-3.35,-2.19,1348900,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":872,"percent_change":357,"volume":999,"transactions":9,"vwap":998},"2026-06-04",144.28,153.84,152.8,1689900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",136.78999,145.92,135.52,143.89999,6.36,4.62,1380500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",138.28,143.039993,134.39,137.53999,-0.49,-0.35,1244100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",133.7,138.46001,132.36,138.029999,1.96,1.44,1308100,{"date":1028,"open":1029,"high":1021,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",134.75,131.49001,136.070007,-0.73,-0.53,1581300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",117.82,139.69,116.48,136.8,18.35,15.49,3417900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",114.5,118.67,113.94,118.45,4.6,4.04,1760000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",116.78,113.099998,113.85,-2.93,-2.51,996400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":72,"percent_change":53,"volume":1066,"transactions":9,"vwap":1055},"2026-05-22",116.57,119.55,115.16,383700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1063,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1063},"2026-05-21",113.9,116.8,112.43,1.48,1.29,371700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":589,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",112,118.050003,108.89,115.089996,1.36,859100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",114.38,116.63,113.38,113.55,-0.23,-0.2,967100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",116.38,120,112.86,113.78,-2.6,-2.23,567500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1094,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1094},"2026-05-15",117.089996,118.7,115.29,-0.71,-0.61,643400,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1103,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-05-14",116.39,122.77,-0.29,-0.25,1184800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":706,"percent_change":950,"volume":1121,"transactions":9,"vwap":1120},"2026-05-13",121.76,115.64,117.38,641100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",120.65,123.31,118.029999,121.94,2.98,2.51,803700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",124.14,124.8,118.79,118.96,-5.53,-4.44,824500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",124.97,128.95,120.34,124.49,-0.51,-0.41,681200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":46,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-07",125.27,129.73,122.91,125,0.7,1121600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",123.14,125.66,121,124.13,2.81,2.32,1230800,{"date":1167,"open":1077,"high":1168,"low":1077,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",122.45,121.32,9.35,8.35,1594500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",112.42,112.53,108.8,111.97,-0.88,-0.78,781100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",119.66,120.49,112.12,112.85,-5.48,-4.63,1000900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",115.15,118.8,111,118.33,2.16,1.86,1561200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",116.25,119.43,110.38,116.17,13.68,13.35,4097200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",103.089996,103.85,99.059998,102.49,-0.72,-0.7,1580300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",102.42,103.34,99.37,103.21,1.04,1.02,3350300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",107.71,99.93,102.17,-4.17,-3.92,1802000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",107.5,110.099998,104.029999,106.34,-9.09,-7.87,2320400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-22",116.91,117.72,113.48,115.43,0.25,0.22,1164500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-21",116.47,118.68,114.099998,115.18,-1.94,-1.66,1023900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",118.25,119.45,115.78,117.12,-2.56,-2.14,995000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",116.98,121.029999,116.41,119.68,4.1,3.55,1175700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",116.54,118.54,114.26,115.58,-0.92,-0.79,1139200,{"date":1290,"open":1291,"high":1292,"low":1176,"close":1293,"change":1294,"percent_change":716,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",113.31,116.65,116.5,3.44,1356600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-14",110.54,114.29,110.25,113.059998,2.69,2.44,899400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",106.22,111.089996,105.050003,110.37,3.56,3.33,951000,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",107.76,104.07,106.81,0.11,0.1,669600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",105.12,106.83,102.53,106.7,0.16,0.15,693000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":796,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-08",111.9,113.12,106.15,106.54,-0.58,784700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",109.62,110.74,106.42,107.16,-2.46,-2.24,536600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1341,"change":475,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1341},"2026-04-06",113.5,114.059998,108.15,-4,633400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",110.059998,115.63,108.58,114.19,2.77,2.49,661200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",110.83,112.94,110.33,111.42,0.76,0.69,798200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",105.099998,112.010002,103.19,110.66,5.56,5.29,1189800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1375,"change":696,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1375},"2026-03-30",103.07,106.9,102.3,2.96,1089600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":412,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",102.7,103.97,100.95,102.080002,-1,1045800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-26",101.63,103.22,100.25,103.080002,3.09,846800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",102.4,104.27,97.11,99.99,-1.29,-1.27,557700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",99.88,103.92,98.6,101.28,0.93,778700,{"date":1423,"open":1424,"high":1425,"low":1416,"close":1426,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",101.050003,103.42,100.35,0.65,802800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",98.18,100.7,97.21,99.7,1.65,1.68,1375300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":590,"volume":1445,"transactions":9,"vwap":1443},"2026-03-19",96.010002,98.77,95.75,98.050003,0.91,689000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":991,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-18",98.3,99.73,96.5,97.14,-3.33,1164300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",98.99,102.34,98.010002,100.49,2.88,2.95,874100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1215,"percent_change":1032,"volume":1469,"transactions":9,"vwap":1468},"2026-03-16",99.94,100.68,96,97.61,1059400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":162,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",98.4,99.4,97.059998,98.33,0.9,970100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",104.35,107.12,97.36,97.45,-7.93,-7.53,1146400,{"date":1488,"open":1481,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-11",107.98,104.3,105.38,-1.24,-1.16,791300,{"date":1496,"open":1300,"high":1300,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",105.75,106.62,-3.41,-3.1,1353400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",105.77,110.41,104.010002,110.029999,2.83,2.64,1051800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",108.23,109.97,106.28,107.2,-3.4,-3.07,1393400,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":726,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",108.43,113.88,110.6,0.36,1330100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":900,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",109.29,111.37,106.98,110.2,1.5,1027000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":726,"volume":1542,"transactions":9,"vwap":1540},"2026-03-03",105.89,109.58,103.74,108.7,0.43,1225600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":189,"volume":1550,"transactions":9,"vwap":1548},"2026-03-02",105.81,110.28,105.51,108.27,0.13,1772000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",105.95,108.72,104.12,108.14,2.01,1.89,1383300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",100.65,106.86,99.98,106.13,5.13,5.08,1396500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":220,"volume":1575,"transactions":9,"vwap":1573},"2026-02-25",104.92,99.49,101,-3.09,1138400,{"date":1577,"open":1578,"high":1579,"low":1212,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-24",104.84,106.89,104.089996,-0.57,-0.54,1287100,{"date":1585,"open":1466,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",105.5,100.029999,104.66,4.96,4.97,2454600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1434,"change":1073,"percent_change":136,"volume":1596,"transactions":9,"vwap":1434},"2026-02-20",96.83,100.83,1642900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":918,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",94.85,99.52,92.59,98.41,1.98,2217600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1450,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1450},"2026-02-18",89.26,97.3,87.91,7.88,8.89,3163300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-17",90.48,94.33,88.38,88.62,-4.38,-4.71,5243400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",81.5,96.55,81.31,93,12.92,16.13,14188100,{"date":1632,"open":1633,"high":1634,"low":26,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",79.97,87,80.080002,-53.06,-39.85,23558100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",143.34,145.28,130.0099945,133.14,-11.41,-7.89,3494900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-10",154.39999,154.99001,144.0099945,144.55,-10.02,-6.48,1515300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1509,"volume":1664,"transactions":9,"vwap":1662},"2026-02-09",150.8,155,148.91,154.57001,3.98,1316700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",145.23,153.14999,144.50999,150.59,5.2,3.58,1775700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",162.62,164.72,144.27,145.39,-17.72,-10.86,1363300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-04",167.67,168.99001,162.87,163.11,-4.8,-2.86,1858500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-03",178.42999,178.69,164.92999,167.91,-10.68,-5.98,927300,{"date":1702,"open":671,"high":1703,"low":1704,"close":1705,"change":1260,"percent_change":1286,"volume":1706,"transactions":9,"vwap":1705},"2026-02-02",180.50999,175.070007,178.59,1107700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":671,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":671},"2026-01-30",183.25999,186,176.34,-5.64,-3.03,961800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1089,"volume":1722,"transactions":9,"vwap":1720},"2026-01-29",185.029999,186.27,180.029999,185.89,-0.43,555400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1179,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",186.96001,190.17,180.84,186.32001,-1.65,408200,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-27",186.92999,191,187.97,0.55,0.29,591600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":111,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-26",185.67999,189.99001,183.89999,187.42,0.39,502300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",186.83,189.72,184.75,186.7,-0.04,-0.02,515800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":780,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-22",187.95,190.21001,185.38,186.74001,1.01,542500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-21",176.55,185.44,175.17999,184.87,8.3,4.7,1186100,{"date":1774,"open":1694,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-20",179.47,173.42,176.57001,-6.04,-3.31,750300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-16",181.91,188,181.44,182.61,0.05,0.03,1397300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-15",184.0099945,184.62,180,182.56,-2.21,-1.2,692600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1072,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-14",184.17,185.99001,183.22,184.77,0.81,785100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-13",182.14,185.23,180.2,183.28999,3.14,1.74,868200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":831,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2026-01-12",182.98,183.020004,177.47,180.14999,-0.68,887000,{"date":1825,"open":1742,"high":1734,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-09",180.27,181.38,-6.84,-3.63,1433900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-08",179.070007,190.53,171.99001,188.22,-14.7,-7.24,3340800,{"date":1841,"open":1842,"high":25,"low":1843,"close":1844,"change":1025,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2026-01-07",203.070007,200.059998,202.92,0.71,706300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-06",198.22,202.78,197.39,201.48,3.9,1.97,1132200,{"date":1857,"open":1858,"high":1859,"low":1710,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-05",186.53999,198.24001,197.58,8.91,4.72,1138600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-02",183.95,189.53,182.48,188.67,6.45,3.54,677600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1180,"percent_change":1721,"volume":1879,"transactions":9,"vwap":1878},"2025-12-31",182.67999,184,181.059998,182.22,309600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":116,"volume":1887,"transactions":9,"vwap":1885},"2025-12-30",181.74001,183.16,180.48,183,0.64,377500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-29",183.2,184.92999,180.75,182.36,-0.48,-0.26,578200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",183.85001,183.91,180.89,182.84,-0.84,-0.46,245600,{"date":1907,"open":1908,"high":1792,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",182.19,180.64,183.67999,0.61,0.33,479300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-23",177.98,183.33,177.31,183.070007,3.93,2.19,693100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1403,"volume":1930,"transactions":9,"vwap":1928},"2025-12-22",173.46001,180.38,172.55,179.14,5.37,987600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-19",177.94,178.75,172.78999,173.77,-4.93,-2.76,1411900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":208,"volume":1947,"transactions":9,"vwap":1945},"2025-12-18",182.10001,185.31,177.34,178.7,-0.64,803600,{"date":1949,"open":1868,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-17",184.28999,179.059998,179.34,-3.11,-1.7,451400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":263,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-16",183.71001,185.56,181.19,182.45,-1.04,548300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1796,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-15",184.94,189.23,181.89,184.37,-1.18,1571100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":991,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-12",188.44,191.85001,185.81,186.58,-1.76,747700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1921,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",187.22,190.25999,185.69,189.92999,4.07,778200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-10",181.52,186.73,180.8,185.86,4.57,2.52,880000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-09",182.69,184.2,178.8,181.28999,-0.81,-0.44,629600,{"date":2007,"open":1741,"high":2008,"low":2009,"close":1942,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1942},"2025-12-08",186.050003,180.57001,-3.77,-2.03,1030600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1320,"percent_change":1787,"volume":2019,"transactions":9,"vwap":2018},"2025-12-05",186.61,188.99001,180.95,185.87,905300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-04",185.059998,186.77,174.13,185.77,-2.01,-1.07,1654500,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-03",181.61,191.14999,187.78,4.64,2.53,1031200,{"date":2038,"open":2039,"high":2025,"low":2040,"close":2041,"change":2042,"percent_change":918,"volume":2043,"transactions":9,"vwap":2041},"2025-12-02",179.88,178.029999,183.14,3.43,912800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1690,"volume":2051,"transactions":9,"vwap":2049},"2025-12-01",183.8,187.57001,177.12,179.71001,-5.29,1340500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":368,"volume":2059,"transactions":9,"vwap":2057},"2025-11-28",182.64,186.57001,181.77,185,1.35,671400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-26",175.64,184.089996,173.88,183.64999,9.12,5.23,1628500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-25",165.73,176.070007,164.59,174.53,9.98,6.07,1445000,{"date":2079,"open":1688,"high":660,"low":2080,"close":744,"change":2081,"percent_change":2081,"volume":2082,"transactions":9,"vwap":744},"2025-11-24",161.75,-0.01,799500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1986,"volume":2090,"transactions":9,"vwap":2088},"2025-11-21",157.75999,165.49001,155.66,164.56,6.44,1336800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1721,"volume":2098,"transactions":9,"vwap":2096},"2025-11-20",158.74001,162.97,154.2,158.12,-0.69,1413800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1796,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-19",161.74001,164.41,157.36,158.81,-1.37,1386600,{"date":2108,"open":2109,"high":887,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-18",155.58,154.12,161.020004,4.53,2.89,612900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-17",160.91,162.38,156.34,156.49001,-5.69,-3.51,1030100,{"date":2125,"open":2126,"high":811,"low":2127,"close":2128,"change":1412,"percent_change":1180,"volume":2129,"transactions":9,"vwap":2128},"2025-11-14",163.0099945,158.080002,162.17999,572000,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":1788,"percent_change":464,"volume":2135,"transactions":9,"vwap":2134},"2025-11-13",161.25,166.32001,163.45,453400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":755,"percent_change":755,"volume":2142,"transactions":9,"vwap":2141},"2025-11-12",164.57001,167.42999,163.27,163.42,567000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2141,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2141},"2025-11-11",159.50999,164.82001,157.23,5.74,3.64,806100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1286,"volume":2158,"transactions":9,"vwap":2156},"2025-11-10",158.029999,159.75999,156.050003,157.67999,-1.46,907900,{"date":2160,"open":2154,"high":2154,"low":1660,"close":2161,"change":2162,"percent_change":1582,"volume":2163,"transactions":9,"vwap":2161},"2025-11-07",159.14,-0.86,627700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-06",163.72,168.28,159.77,160,-3.7,-2.26,570300,{"date":2174,"open":2080,"high":2175,"low":2176,"close":732,"change":368,"percent_change":2177,"volume":2178,"transactions":9,"vwap":732},"2025-11-05",165.039993,158.55,0.45,507100,{"date":2180,"open":2181,"high":2182,"low":778,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",166.89,168.67,162.96001,-5.83,-3.45,654100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1713,"percent_change":1978,"volume":2193,"transactions":9,"vwap":2192},"2025-11-03",169.19,170.95,166.2,168.78999,745900,{"date":2195,"open":2141,"high":863,"low":2141,"close":2196,"change":2197,"percent_change":1920,"volume":2198,"transactions":9,"vwap":2196},"2025-10-31",171.82001,6.49,975000,{"date":2200,"open":1677,"high":2201,"low":2202,"close":2203,"change":796,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-30",166.35001,162.36,165.33,-0.37,898500,{"date":2207,"open":2208,"high":2209,"low":776,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-29",175.55,177.50999,165.95,-11.78,-6.63,1283600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-28",180.61,180.72,174.53999,177.73,-4.3,-2.36,1019500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-27",178.11,184.57001,175.13,182.029999,3.92,2.2,905800,{"date":2233,"open":2234,"high":2235,"low":314,"close":2225,"change":2236,"percent_change":795,"volume":2237,"transactions":9,"vwap":2225},"2025-10-24",179.22,179.83,-1.89,1165400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1794,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1794},"2025-10-23",189,193,173.38,-12.6,-6.54,2237400,{"date":2247,"open":2248,"high":2249,"low":2240,"close":2250,"change":2251,"percent_change":141,"volume":2252,"transactions":9,"vwap":2250},"2025-10-22",194.74001,197.92,192.60001,-0.66,1844800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-21",187.67999,198.3,184.24001,193.25999,4.81,2.55,1496300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-20",187.45,190.36,185.5,188.45,3.39,1.83,1028700,{"date":2272,"open":1784,"high":2273,"low":2274,"close":2022,"change":1517,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2022},"2025-10-17",189.58,182.33,-1.8,778000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1911,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-16",187.64,193.21001,186.48,188.46001,0.32,1020900,{"date":2286,"open":2287,"high":2288,"low":2063,"close":2289,"change":899,"percent_change":1224,"volume":2290,"transactions":9,"vwap":2289},"2025-10-15",185.64,188.55,187.85001,642600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-14",184.72,187.36,180.47,185.91,-0.14,-0.08,727200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2008,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2008},"2025-10-13",183.56,188.17999,182.28999,2.56,1.4,805000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":747,"volume":2315,"transactions":9,"vwap":2313},"2025-10-10",188.12,188.78999,181.10001,183.49001,-4.22,540800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":38,"volume":2323,"transactions":9,"vwap":2321},"2025-10-09",186.13,189.41,185.58,187.71001,1.23,484800,{"date":2325,"open":2326,"high":2327,"low":1958,"close":2281,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2281},"2025-10-08",186.41,188.36,-0.17,-0.09,1169900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-07",190.42999,192.74001,185.8,186.64999,-3.78,-1.98,640400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2333,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2333},"2025-10-06",194.19,194.39999,190.2,-3.46,-1.78,653900,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":1420,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-03",192,197.050003,193.89,0.48,757000,{"date":2356,"open":1983,"high":2357,"low":2358,"close":2359,"change":1427,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-02",193.74001,188.28999,192.96001,0.34,1072400,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-01",174.7,192.58,192.31,17.31,9.89,1797300,{"date":2371,"open":2372,"high":2227,"low":2373,"close":249,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":249},"2025-09-30",163.059998,162.27,11.56,7.07,1423100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1016,"percent_change":209,"volume":2383,"transactions":9,"vwap":2382},"2025-09-29",165.34,165.36,162.039993,163.44,615400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-26",163.13,164.64999,161.64,163.78999,1.26,593300,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":434,"volume":2398,"transactions":9,"vwap":2396},"2025-09-25",167.39999,162.41,162.53,-4.96,1092200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1954,"volume":2406,"transactions":9,"vwap":2404},"2025-09-24",170.31,171.92,166.92999,167.49001,-2.89,716500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":977,"percent_change":1114,"volume":2413,"transactions":9,"vwap":2412},"2025-09-23",170.83,173.0099945,169.39999,170.38,518600,{"date":2415,"open":2416,"high":704,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-22",173.82001,169.77,170.8,-3.2,-1.84,767600,{"date":2423,"open":2228,"high":2424,"low":2425,"close":843,"change":2426,"percent_change":1713,"volume":2427,"transactions":9,"vwap":843},"2025-09-19",183.46001,173.19,-5.43,1804800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-18",175.27,179.50999,174.62,179.42999,4.22,2.41,580700,{"date":2438,"open":1935,"high":2439,"low":1935,"close":2440,"change":327,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-17",178.17,175.21001,1.2,895100,{"date":2444,"open":759,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-16",175.52,170.87,173.13,2.67,1.57,1333900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":547,"volume":2458,"transactions":9,"vwap":2456},"2025-09-15",176.69,177,170.35001,170.46001,-4.54,1080700,{"date":2460,"open":2461,"high":2072,"low":2462,"close":249,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":249},"2025-09-12",172.46001,170.27,-0.11,-0.06,1597400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-11",166.72,175.38,166.39999,175.11,9.67,5.85,1410400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-10",169.22,169.92999,164,165.44,-3.5,-2.07,1468700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-09",171.080002,175.42,168.61,168.94,-8.87,-4.99,1155400,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":1436,"volume":2499,"transactions":9,"vwap":2497},"2025-09-08",172.83,180.070007,177.81,2.93,1168800,{"date":2501,"open":2502,"high":2017,"low":2503,"close":2504,"change":2505,"percent_change":1903,"volume":2506,"transactions":9,"vwap":2504},"2025-09-05",177.3,174.029999,174.88,-1.48,1260100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2011,"volume":2514,"transactions":9,"vwap":2512},"2025-09-04",165.86,177.35001,161.0099945,176.36,-3.65,2066700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-03",182.050003,182.67,178.28,180.0099945,2.17,1.22,1064800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2464,"volume":2531,"transactions":9,"vwap":2529},"2025-09-02",176.64999,178.49001,172.89999,177.84,-0.1,829300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1933,"change":2113,"percent_change":1435,"volume":2537,"transactions":9,"vwap":1933},"2025-08-29",175.45,179.44,173.34,552300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":846,"change":60,"percent_change":2543,"volume":2544,"transactions":9,"vwap":846},"2025-08-28",174.17999,175.19,172.36,0.6,534600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":843,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":843},"2025-08-27",171.86,174.73,169.99001,2.24,1.3,709600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":465,"percent_change":465,"volume":2559,"transactions":9,"vwap":2558},"2025-08-26",172.2,173.029999,170.25999,171.75999,361600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-25",175.85001,176.25999,171.050003,171.75,-4.08,-2.32,739300,{"date":2570,"open":227,"high":2571,"low":2572,"close":2573,"change":1549,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-22",181.50999,175.0099945,175.83,0.07,1166400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-21",177.0099945,177.99001,174.48,175.7,-4.55,-2.52,1205200,{"date":2586,"open":2587,"high":2571,"low":2588,"close":671,"change":1911,"percent_change":2360,"volume":1930,"transactions":9,"vwap":671},"2025-08-20",179.039993,177.75999,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2543,"volume":2596,"transactions":9,"vwap":2594},"2025-08-19",178.080002,180.67,177.37,179.64,1.08,901700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-18",176.58,178.92999,175.36,178.56,2.72,1.55,867400,{"date":2607,"open":2608,"high":2579,"low":2024,"close":2609,"change":2353,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-15",175.97,175.84,0.27,892300,{"date":2613,"open":2614,"high":2615,"low":1936,"close":2601,"change":2616,"percent_change":1033,"volume":2617,"transactions":9,"vwap":2601},"2025-08-14",174.37,176.75999,-0.93,1057400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-13",170.36,176.81,169.10001,176.28999,7.21,4.26,1444200,{"date":2628,"open":2629,"high":2630,"low":2145,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-12",159.63,170.16,169.080002,9.37,5.87,1274400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":389,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-11",158.95,160.89,157.59,159.71001,0.8,899900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-08",157.14999,159.16,154.97,158.44,0.59,0.37,871100,{"date":2653,"open":2654,"high":2154,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-07",156.81,155.37,157.85001,2.43,1.56,1205600,{"date":2661,"open":1677,"high":1677,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-06",154.69,155.42,-10.56,-6.36,1096900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":111,"volume":2674,"transactions":9,"vwap":2672},"2025-08-05",165,168.17,163.75999,165.98,1.18,1132900,{"date":2676,"open":2677,"high":2678,"low":2389,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-04",165.3,166.91,164.8,-1.64,-0.99,706800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-08-01",167.63,169,162.99001,166.44,-2.75,-1.63,1131200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2189,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2189},"2025-07-31",180.050003,181.59,168.57001,-12.31,-6.78,1615800,{"date":2701,"open":1760,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-30",186.37,179.25,181.5,-3.71,-2,2560300,{"date":2709,"open":1858,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-29",189.28999,182.13,185.21001,-4.45,-2.35,1550500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-28",188.57001,190.56,185.53999,189.66,2.65,1.42,1002400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-25",193.41,194.0099945,183.84,187.0099945,-8,-4.1,1598500,{"date":2735,"open":2736,"high":177,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-24",202.039993,190.28,195.0099945,27.12,16.15,4523700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-23",166.039993,170.73,161.96001,167.89,6.39,3.96,2868800,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-22",150,161.72,161.5,21.87,15.66,4126000,{"date":2760,"open":933,"high":933,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-21",139.14999,139.63,-3.91,-2.72,2201700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":933,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":933},"2025-07-18",148.10001,148.73,142.47,-3.34,-2.27,1599300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1854,"volume":2781,"transactions":9,"vwap":2779},"2025-07-17",143.050003,147.67,142.16,146.88,2.84,1757300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-16",146.7,148.83,142.69,144.039993,-1.54,-1.06,1134100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-15",150.92,153.62,145.47,145.58,-3.94,-2.64,1254100,{"date":2801,"open":931,"high":2802,"low":2803,"close":2804,"change":1395,"percent_change":2251,"volume":2805,"transactions":9,"vwap":2804},"2025-07-14",150.94,148.45,149.52,1240600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-11",148.98,151.28999,148.029999,150.52,-1.55,-1.02,1009200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":589,"percent_change":1225,"volume":2821,"transactions":9,"vwap":2820},"2025-07-10",150.78999,155.89999,149.89,152.070007,1513900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":795,"percent_change":2097,"volume":2828,"transactions":9,"vwap":2827},"2025-07-09",152.85001,155.38,148.59,150.53,865600,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-08",148.12,153.059998,151.58,3.99,2.7,1080400,{"date":2838,"open":2839,"high":2839,"low":2840,"close":2841,"change":1059,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-07",150.24001,146.56,147.59,-1.67,1141600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1215,"percent_change":1894,"volume":2850,"transactions":9,"vwap":2849},"2025-07-03",152.23,154.050003,149.57001,150.10001,486300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":899,"percent_change":2551,"volume":2857,"transactions":9,"vwap":2856},"2025-07-02",147.28,151.39,146.35001,150.82001,656200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":931,"change":2042,"percent_change":2863,"volume":2864,"transactions":9,"vwap":931},"2025-07-01",144.87,155.25,144.28999,2.36,1208600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-30",144.78,146.34,142.89,145.45,0.89,0.62,1167900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":992,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-27",147.28999,147.75,143.92,144.56,-1.49,1213000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-26",147.61,148.39,145.020004,146.75,0.84,0.58,1160100,{"date":2892,"open":2893,"high":2893,"low":2879,"close":2894,"change":476,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-25",149.67999,145.91,-1.77,1538900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2888,"volume":2904,"transactions":9,"vwap":2902},"2025-06-24",149.10001,149.66,145.75,148.53999,1.24,927600,{"date":2906,"open":2901,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":101,"volume":2911,"transactions":9,"vwap":2909},"2025-06-23",149.49001,145.48,147.3,0.82,1824000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-20",144.46001,147.5,143.59,146.48,2.9,2.02,1647000,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-18",141.49001,145.52,140.2,143.58,1.72,1.21,1131600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-17",144.81,146.78999,140.59,141.86,-5.18,-3.52,1189100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":900,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-06-16",145.94,147.25999,142.78999,147.039993,0.95,955100,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2951,"change":612,"percent_change":412,"volume":2952,"transactions":9,"vwap":2951},"2025-06-13",143.95,146.99001,145.66,1284600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2604,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-12",144.42,148.31,142.64,147.089996,1.06,908400,{"date":2962,"open":2963,"high":2753,"low":2964,"close":2965,"change":1805,"percent_change":101,"volume":2966,"transactions":9,"vwap":2965},"2025-06-11",145.67,144.52,145.53999,1619300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-10",141.10001,146.17,140.96001,144.73,5.02,3.59,1011500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2543,"percent_change":1541,"volume":2982,"transactions":9,"vwap":2981},"2025-06-09",140.67,141,138.59,139.71001,1083100,{"date":2984,"open":2985,"high":895,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-06-06",135.24001,135.0099945,139.11,4.29,3.18,980400,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2995,"change":199,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-06-05",139.62,140.17,134.82001,-3.43,1262800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2473,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-06-04",134.42,142.99001,134.14999,139.61,4.37,2069100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3009,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3009},"2025-06-03",128.75999,133.75999,126.14,4.86,3.77,936100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2789,"volume":3021,"transactions":9,"vwap":3019},"2025-06-02",130.14,130.78999,128.16,128.89999,-1.38,641900,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1287,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-30",131.19,131.47,127.96,130.28,-0.6,917400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":53,"volume":3037,"transactions":9,"vwap":3035},"2025-05-29",131.94,132.96001,129.95,131.070007,0.23,1251000,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1582,"percent_change":1147,"volume":3044,"transactions":9,"vwap":3043},"2025-05-28",131.52,132.42999,130.39999,130.84,874200,{"date":3046,"open":3047,"high":3048,"low":3047,"close":3049,"change":2268,"percent_change":2722,"volume":3050,"transactions":9,"vwap":3049},"2025-05-27",129,133.070007,131.38,1784900,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":174,"percent_change":454,"volume":3056,"transactions":9,"vwap":3055},"2025-05-23",125.099998,128.48,127.99,883300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2650,"percent_change":1737,"volume":3063,"transactions":9,"vwap":3062},"2025-05-22",127,127.6,125.35,126.99,823300,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-21",130.96001,132.34,126.4,126.62,-5.46,-4.13,1493000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":1225,"volume":3080,"transactions":9,"vwap":3078},"2025-05-20",131.81,134.44,130.089996,132.080002,1.33,1890200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":1179,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-19",128.029999,131.72,127.51,130.75,-0.67,1487000,{"date":3090,"open":3084,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":368,"volume":3095,"transactions":9,"vwap":3093},"2025-05-16",133.62,129.25,131.63,0.97,870200,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":241,"percent_change":654,"volume":3102,"transactions":9,"vwap":3101},"2025-05-15",131.41,132.78,129.25999,130.66,1530300,{"date":3104,"open":3105,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-14",141.21001,131.64,132.23,-8.26,-5.88,1368700,{"date":3112,"open":924,"high":3113,"low":3114,"close":3115,"change":2610,"percent_change":558,"volume":3116,"transactions":9,"vwap":3115},"2025-05-13",140.87,136.96001,140.49001,2580100,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-12",137.23,142.58,136,140.22,6.26,4.67,1723900,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-05-09",138.87,140.050003,133.86,133.96001,-4.52,-3.26,1233600,{"date":3136,"open":2762,"high":3137,"low":3138,"close":3139,"change":2204,"percent_change":926,"volume":3140,"transactions":9,"vwap":3139},"2025-05-08",141.96001,137.85001,138.48,3034500,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-07",137.41,141.66,135.64,138.85001,3.75,2.78,2372400,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-06",143.17999,144.050003,135,135.10001,-7.92,-5.54,1943400,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-05",144.22,145,140.46001,143.020004,0.06,0.04,1400300,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":747,"percent_change":2812,"volume":3174,"transactions":9,"vwap":3173},"2025-05-02",148.32001,151.99001,142.86,142.96001,2302100,{"date":3176,"open":3177,"high":3178,"low":3154,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-01",142.60001,147.49001,145.21001,-6.23,-4.11,4001400,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-04-30",149.3,151.92,145.61,151.44,2.13,1.43,2767600,{"date":3193,"open":2869,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-04-29",150.039993,141.98,149.31,4.31,2.97,3624300,{"date":3201,"open":3202,"high":3203,"low":3164,"close":3162,"change":3166,"percent_change":1788,"volume":3204,"transactions":9,"vwap":3162},"2025-04-28",146.28999,146.66,1196200,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":2251,"volume":3212,"transactions":9,"vwap":3210},"2025-04-25",144.89999,145.50999,142.84,144.96001,-0.96,1049900,{"date":3214,"open":2786,"high":3215,"low":2994,"close":1003,"change":3216,"percent_change":1024,"volume":3217,"transactions":9,"vwap":1003},"2025-04-24",147.070007,2.8,2595100,{"date":181,"open":3219,"high":886,"low":3220,"close":3221,"change":3222,"percent_change":600,"volume":3223,"transactions":9,"vwap":3221},138.49001,138.020004,143.12,4.63,2248600]