[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERIE":3,"homepage-market-summary":30,"stock-historical-ERIE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ERIE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Erie Indemnity Co","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Erie Indemnity Co mainly performs services on behalf of the Erie Insurance Exchange relating to sales, underwriting, and issuance of policies. Erie Indemnity's results are tied to the performance of the Insurance Exchange, which principally provides automobile and homeowners insurance for individuals, along with multiperil, workers' compensation, and commercial automobile insurance for its commercial clients. The company operates exclusively in the United States.","6,667","Erie, PA",{"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},222.11,221.2,223.99,221.1,219.15,2.96,1.35,132709.747607,6680,222.2663,547,16,64812.09404029256,38.8,7800,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},412.51999,204.63,192706,70337733.514282,-43.79,"2025-04-21",[184,185,195,205,216,227,237,248,258,269,280,291,302,312,323,334,345,355,366,377,388,399,410,421,432,442,453,464,475,486,497,507,517,528,539,549,560,570,581,592,603,612,623,633,644,655,665,675,686,696,707,717,728,738,746,755,763,771,780,789,796,804,813,821,828,837,846,855,863,871,880,888,897,904,913,922,931,939,948,955,963,970,979,988,995,1003,1011,1020,1029,1037,1045,1052,1061,1069,1078,1085,1094,1102,1111,1119,1128,1137,1144,1153,1161,1169,1177,1186,1195,1204,1212,1221,1229,1238,1247,1255,1263,1272,1280,1287,1295,1304,1311,1319,1328,1335,1343,1351,1360,1367,1374,1383,1390,1398,1407,1413,1422,1429,1438,1447,1455,1463,1471,1480,1488,1496,1504,1512,1521,1530,1538,1546,1555,1564,1573,1581,1588,1597,1605,1614,1623,1630,1638,1647,1655,1663,1672,1680,1688,1695,1703,1712,1720,1728,1736,1744,1753,1761,1767,1775,1781,1789,1797,1805,1813,1822,1830,1838,1845,1851,1859,1866,1874,1881,1890,1898,1906,1911,1918,1925,1934,1942,1948,1954,1960,1969,1978,1987,1994,2003,2012,2020,2028,2034,2042,2050,2059,2068,2076,2084,2093,2098,2105,2113,2122,2129,2137,2144,2152,2157,2165,2173,2181,2189,2197,2206,2213,2222,2230,2239,2248,2256,2264,2273,2281,2289,2298,2307,2314,2321,2329,2335,2342,2350,2356,2363,2370,2378,2386,2393,2402,2408,2416,2424,2432,2439,2447,2455,2463,2472,2480,2488,2496,2504,2513,2521,2528,2536,2543,2551,2559,2567,2575,2583,2589,2596,2604,2612,2620,2628,2636,2645,2652,2661,2668,2675,2682,2688,2696,2705,2711,2717,2724,2732,2739,2745,2754,2762,2770,2777,2784,2790,2797,2806,2813,2821,2828,2836,2843,2852,2859,2865,2872,2880,2888,2897,2903,2910,2917,2924,2930,2937,2945,2954,2962,2970,2977,2985,2993,3001,3010,3016,3022,3031,3038,3045,3053,3060,3066,3072,3079,3086,3093,3100,3106,3111,3119,3127,3136,3144,3152,3161,3168,3173,3180],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",222.24,222.8299,218.78,-3.28,-1.47,136360.534998,6386,219.6283,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",219.32,223.09,222.43,0.51,0.23,115425.973866,6144,221.8348,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",222.3,223.41,219.27,221.92,-0.94,-0.42,111384.94641,6935,221.5155,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",218.96,226.3,216.75,222.86,3.9,1.78,137029.325528,6650,223.4076,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",226,226.985,218.53,-6.81,-3.02,196667.009919,8650,220.4189,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",234.11,234.5,224.78,225.77,-8.61,-3.67,202861.761066,8775,227.2118,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",237.46,225.49,234.38,-1.57,-0.67,290545.06433,10718,231.816,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",238.49,239.89,234.2284,235.95,-3.1,-1.3,280387.031267,9255,236.8204,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",243.78,244.29,238.81,239.05,-5.34,-2.19,549097.407246,7618,239.7299,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",246.45,247.5995,242.255,244.39,-1.19,-0.48,143801.348394,6586,244.09,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",249.06,250.79,243.55,245.58,-5.03,-2.01,159597.407573,7517,246.0439,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",252.77,247.57,250.61,-3.27,-1.29,154227.268204,8864,250.5634,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",251.12,254.58,249.19,253.88,8.85,3.61,152856.236167,7828,252.7572,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",240.52,245.42,239.445,245.03,4.63,1.93,156995.639357,6523,243.6272,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",243.99,246.58,239.995,240.4,-3.43,-1.41,164861.132538,9184,241.1413,{"date":346,"open":347,"high":348,"low":263,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",241.91,244.37,243.83,0.48,0.2,201161.656074,8459,241.4785,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",249.67,253.34,243,243.35,-9.45,-3.74,227301.141336,10549,245.8219,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",254.55,258.19,252.17,252.8,-5.57,-2.16,170958.410968,9450,254.3446,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",261.36,262.83,256.58,258.37,-0.04,-0.02,199786.666706,8911,258.3043,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",257.11,263.249,253.955,258.41,2.32,0.91,214551.771121,10139,258.9988,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",258.53,261.46,254.24,256.09,0.53,0.21,229746.077588,9760,256.2651,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",257.8,259.26,253.84,255.56,-4.84,-1.86,1993911.884329,15502,255.5975,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",259.44,261.63,257.92,260.4,0.96,0.37,224287.929897,8977,259.9909,{"date":433,"open":434,"high":435,"low":436,"close":423,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",254.4,261.93,250.68,2.17,0.84,230734.425955,10700,258.1906,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",257.84,263.36,251.92,257.27,-0.71,-0.28,215964.207058,10562,256.8019,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",266.53,268.89,257.39,257.98,-10.66,-3.97,217793.186971,9647,260.8536,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",265.36,271.47,265.345,268.64,3.79,1.43,242893.497878,9581,268.3895,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",262.33,266.94,260.17,264.85,2.56,0.98,341486.845192,9717,264.4726,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",267.23,268.68,261.67,262.29,-5.09,-1.9,194530.669911,10964,264.8851,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",257.04,270.47,267.38,10.43,4.06,187607.752635,11430,267.1918,{"date":508,"open":509,"high":426,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",251.59,250.65,256.95,9.2,3.71,166261.727639,10707,257.2187,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",253.49,256.68,246.99,247.75,-8.24,-3.22,232213.093899,10732,250.116,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",255.78,257.78,253.3901,255.99,0.16,0.06,148756.120355,8436,255.9522,{"date":540,"open":541,"high":379,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",259.5,250.77,255.83,-2.34,-0.91,355132.600445,13554,255.3218,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",253.71,259.39,250.9,258.17,1.53,0.6,227990.71989,9883,256.2189,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",250.47,258.345,256.64,4.29,1.7,165440.947991,9149,255.4701,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",249.31,252.89,247.45,252.35,-0.23,-0.09,187794.268284,9223,250.3714,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",251.66,258.42,250.55,252.58,-1.48,-0.58,238879.929676,10400,254.1544,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",253.37,255.1445,248.4405,254.06,3.27,1.3,166296.958508,10363,253.3926,{"date":604,"open":605,"high":606,"low":607,"close":294,"change":608,"percent_change":481,"volume":609,"transactions":610,"vwap":611},"2026-08-05",246.67,250.93,240.205,6.26,294306.822028,12401,248.0633,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",232.93,244.7,230.25,244.53,7.67,3.24,246608.43228,12378,239.6617,{"date":624,"open":625,"high":315,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",246.26,236.55,236.86,-5.18,-2.14,325320.070243,14068,240.9043,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",240.54,247.12,232.3575,242.04,8.37,3.58,630803.174527,11746,241.2409,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",240.46,243.095,230,233.67,-14.88,-5.99,319500.472134,12142,234.127,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",240.35,248.55,235.645,6.12,2.52,265991.875056,11957,246.2898,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",233.82,245.675,242.43,14.17,6.21,335182.678527,12560,242.2422,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",224.13,231.56,224.06,228.26,4.71,2.11,191631.713611,12032,229.2164,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",217.03,223.55,216.525,9.03,4.21,195258.258317,9980,221.3893,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",210.68,214.845,209.375,214.52,3.66,1.74,200582.312105,9137,213.6464,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",216.13,209.68,210.86,-4.96,-2.3,248156.355872,11680,211.2001,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",220.72,224.45,215.21,215.82,-9.19,-4.08,253786.901573,10701,217.4846,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":713,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",226.46,228.35,221.39,225.01,-1.01,216914.123233,10887,225.3858,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":145,"volume":745,"transactions":9,"vwap":743},"2026-07-17",227.77,235,225.8,227.31,1.37,386900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",214.38,232,214,225.94,15.75,7.49,551400,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",236.27,205.64,210.19,-28.28,-11.86,641300,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",243.61,236.60001,238.47,-8.7,-3.52,217400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",253.53999,258.049988,245.81,247.17,-4.64,-1.84,212700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",250.0099945,254.020004,249.62,251.81,4,1.61,166700,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":341,"volume":795,"transactions":9,"vwap":793},"2026-07-09",251.39999,245.089996,247.81,-3.55,206100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",256.48001,249.7,251.36,-5.01,-1.95,180900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",258.79001,262.70001,254.31,256.37,-0.76,-0.3,428700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",259.79999,254.080002,257.13,-2.12,-0.82,209500,{"date":822,"open":823,"high":815,"low":824,"close":825,"change":826,"percent_change":786,"volume":827,"transactions":9,"vwap":825},"2026-07-02",249.64999,249.33,259.25,9.98,180500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",241.44,251.72,238.42,249.27,9.52,3.97,358100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",236.039993,240.42,235.0099945,239.75,2.24,0.94,184300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",237.45,241.32001,235.14999,237.50999,-1.2,-0.5,193100,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",230.59,240.38,238.71001,8.75,3.81,310800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":38,"volume":870,"transactions":9,"vwap":868},"2026-06-25",228.71001,233.95,227.78999,229.96001,0.43,191700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",223.49001,229.8,220.42999,229.53,8.41,3.8,231600,{"date":881,"open":882,"high":207,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",215.97,215.3,221.12,9.47,4.47,244400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",220.97,224.25,210.78,211.64999,-9.49,-4.29,302900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":853,"percent_change":576,"volume":903,"transactions":9,"vwap":902},"2026-06-18",222.13,223.73,219.050003,221.14,590900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",223.059998,228.28999,219.64,221.64,-4,-1.77,347200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",225,227.88,223.88,225.64,1.6,0.71,162200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",226.99001,228.60001,222.92,224.039993,-2.63,-1.16,141200,{"date":932,"open":933,"high":648,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",226.86,222.56,226.67,0.66,0.29,138500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",232.020004,234.39,225.91,226.0099945,-5.97,-2.57,192800,{"date":949,"open":648,"high":950,"low":648,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",234.17999,231.98,3.36,1.47,153300,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",223.74001,231.97,228.62,4.88,2.18,218200,{"date":964,"open":677,"high":965,"low":966,"close":957,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":957},"2026-06-08",229.48,221.21001,-3.48,-1.53,189400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",222.48,227.67999,220,227.22,7.71,3.51,165700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",212.13,220.070007,211.42999,219.50999,12.27,5.92,225900,{"date":989,"open":990,"high":991,"low":178,"close":992,"change":811,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-03",207.49001,207.89999,207.24001,-0.14,134100,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",211.5,206.17999,207.53999,-4.07,-1.92,163200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",210.67,218.74001,211.61,-1.46,-0.69,141500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",217.48,217.92999,212.36,213.070007,-5.12,-2.35,243400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",218.96001,221.59,217.78,218.19,-2.52,-1.14,124000,{"date":1030,"open":1031,"high":1032,"low":875,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",222.88,226.31,220.71001,-2.36,-1.06,135200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":929,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-26",224.89999,227.11,222.67,223.070007,-0.52,200900,{"date":1046,"open":1031,"high":1047,"low":1048,"close":1049,"change":853,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",226.73,221.7,224.23,-0.22,188700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",221.73,225.75999,216.059998,224.73,2.66,1.2,220600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":287,"volume":1068,"transactions":9,"vwap":1066},"2026-05-20",222.81,223.48,220.059998,222.070007,-1.08,128100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",222.16,229.13,219.61,223.14999,1.64,0.74,189200,{"date":1079,"open":1080,"high":909,"low":1081,"close":1082,"change":1083,"percent_change":835,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",212.67,212.64999,221.50999,8.46,179900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",215.45,220.49001,212.0099945,213.050003,-0.26,-0.12,150600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":46,"volume":1101,"transactions":9,"vwap":1099},"2026-05-14",214.59,216.39999,211.38,213.31,0.65,222800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",216.39,219.92,211.48,212.66,-5.84,-2.67,168300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1100,"volume":1118,"transactions":9,"vwap":1116},"2026-05-12",217.28,221.41,215,218.5,1.41,171200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",217,218.60001,212.55,217.089996,1.19,0.55,195700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",216.42,218.22,211.0099945,215.89999,-0.85,-0.39,140500,{"date":1138,"open":1139,"high":1140,"low":1139,"close":220,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":220},"2026-05-07",213.3,219.19,3.19,1.49,224900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",221.25,223.71001,213.55,213.56,-7.68,-3.47,219200,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",210.89999,223.46001,221.24001,10.59,5.03,433000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":298,"volume":1168,"transactions":9,"vwap":1166},"2026-05-04",214.85001,217.75,210.070007,210.64999,-4.31,230000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":460,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-01",220.91,224.82001,214.21001,214.96001,-1.81,254600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",217.34,219.71001,215.44,218.92999,-0.8,-0.36,323900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",227.74001,227.92999,217.95,219.73,-10.21,-4.44,198000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",235.2,236.14,228.75999,229.94,-1.28,-0.55,232200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",236.75,225.5,231.22,-2.4,-1.03,248400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",248.73,256.76999,231,233.62,-15.28,-6.14,392900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",251.56,246.34,248.89999,-1.1,-0.44,253900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",252.059998,254.17,248,250,-3.85,-1.52,169100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",253.47,257.54001,251.77,253.85001,0.22,0.09,215400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1143,"transactions":9,"vwap":1252},"2026-04-20",244.77,254.52,243.3,253.63,8.82,3.6,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":953,"volume":1262,"transactions":9,"vwap":1260},"2026-04-17",241.95,246.64999,241.42999,244.81,3.54,255000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-16",245.17,246.96001,240.050003,241.27,-3.26,-1.33,278100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":617,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":617},"2026-04-15",250.32001,250.85001,242.25,-4.9,-1.96,275600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":761,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",261.29001,261.70999,249.42999,-4.54,214100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1282,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-04-13",252.22,262.25,251.42,7.53,2.97,159400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",257.79001,260.59,251.8,253.75999,-3.49,-1.36,248800,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":555,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",250.39999,259.54999,257.25,3.87,156900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":126,"volume":1318,"transactions":9,"vwap":1316},"2026-04-08",249.029999,254.57001,248.35001,253.38,4.84,216600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",252.49001,254,248.11,248.53999,-5.79,-2.28,164500,{"date":1329,"open":1313,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":330,"volume":1334,"transactions":9,"vwap":1332},"2026-04-06",254.75999,248.14999,254.33,4.82,119000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":661,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-02",247.67999,251.74001,245.5,249.50999,1.02,128900,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",251.050003,245,246.99001,-4.32,-1.72,145100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",249.45,252.67,245.24001,251.31,3.32,1.34,263700,{"date":1361,"open":295,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":20,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",250.33,242.92,247.99001,7.12,226400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":994,"transactions":9,"vwap":1371},"2026-03-27",244.42999,240.53,240.87,-2.39,-0.98,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-26",236.46001,244.78,236.38,243.25999,7.17,3.04,195900,{"date":1384,"open":1385,"high":295,"low":1386,"close":1387,"change":1193,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",241.63,233.82001,236.089996,-1.85,163000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1370,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1370},"2026-03-24",245.69,247.42999,240.39,-5.35,-2.18,171000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",242.63,248.98,239.47,245.88,5.51,2.29,316900,{"date":1408,"open":1409,"high":1251,"low":1410,"close":1411,"change":140,"percent_change":576,"volume":1412,"transactions":9,"vwap":1411},"2026-03-20",240.86,239.83,240.37,1472700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",244.46001,245.39999,235.22,240.92999,-2.94,-1.21,210000,{"date":1423,"open":1416,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":265,"volume":1428,"transactions":9,"vwap":1426},"2026-03-18",250.39,243.78999,243.87,-3.21,196600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",249.53999,253.33,245.3,247.080002,-0.15,-0.06,152300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",247.089996,250.38,245.75999,247.23,0.32,0.13,166300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":919,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",246.5,247.3,242.55,246.91,3.88,127000,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",240.64999,246.64,243.029999,0.33,0.14,238900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":308,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-11",244.8,247.5,237.59,242.7,-0.53,240400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",253.42,257.48001,242.37,243.99001,-11.67,-4.56,208800,{"date":1481,"open":1482,"high":541,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",259,247,255.66,-4.19,-1.61,328900,{"date":1489,"open":1490,"high":1491,"low":815,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",268.029999,270.94,259.85001,-9.85,-3.65,282300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":545,"volume":1503,"transactions":9,"vwap":1501},"2026-03-05",272,278.17001,269.56,269.70001,-2.49,172600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":166,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-04",269.41,275.16,262.34,272.19,0.01,186400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",265.57999,273.25,260.82999,272.16,5.41,2.03,178900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-02",269.5,271.17001,263.32999,266.75,-2.69,-1,188400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1076,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-27",268.87,269.66,263.64001,269.44,0.28,241600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":212,"volume":1545,"transactions":9,"vwap":1543},"2026-02-26",272.35999,276.63,268.66,268.70001,-1.12,241800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-25",258.82001,271.059998,256.64001,269.82001,12.81,4.98,290500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-24",258.48999,262.81,247.0099945,257.01001,-6.76,-2.56,441200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",273.42001,273.95001,263.38,263.76999,-9.27,-3.4,254200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":588,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",277.14001,279.47,270.73999,273.040009,-1.59,198600,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1528,"volume":1587,"transactions":9,"vwap":1585},"2026-02-19",277.98999,271.98001,274.63,-2.77,183400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-18",283.64999,285.17999,277.14999,277.39999,-6.45,-2.27,158200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":566,"volume":1604,"transactions":9,"vwap":1602},"2026-02-17",282.89999,287.91,282.44,283.85001,4.74,323100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-13",282.78,284.35999,276.45999,279.10999,-3.83,-1.35,163700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-12",279.85999,286.29001,278.10001,282.94,2.45,0.87,161200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":936,"volume":879,"transactions":9,"vwap":1628},"2026-02-11",276.69,281.41,271.10999,280.48999,1.85,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":952,"volume":1637,"transactions":9,"vwap":1635},"2026-02-10",270.79001,280.10001,267.39999,278.64001,9.07,286000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-09",286.32001,288.98001,269.29999,269.57001,-18.14,-6.3,246400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":947,"transactions":9,"vwap":1652},"2026-02-06",287.37,292.69,284.85999,287.70999,2.09,0.73,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":810,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-05",285.54999,291.26999,284.78,285.62,-0.27,124800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-04",282,292.17999,280.89999,286.38,5.63,2.01,259400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":212,"volume":1679,"transactions":9,"vwap":1677},"2026-02-03",279.92999,286.82999,278.76999,280.75,-1.18,165400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1067,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",284.64999,285.20999,279.98001,281.92999,-0.38,165500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":395,"percent_change":1444,"volume":1694,"transactions":9,"vwap":1693},"2026-01-30",282.60999,284.12,277.62,283.01001,616400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",275.34,284.66,282.10001,8.57,3.13,214300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-28",272.5,274.72,270.070007,273.53,1.03,0.38,175100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1705,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2026-01-27",280.35999,281.54999,272.35001,-8.05,-2.87,176500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":566,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",277.95999,280.67001,275.79001,280.54999,4.7,159000,{"date":1729,"open":1590,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-23",285.47,275.14001,275.85001,-9.5,-3.33,143600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":126,"volume":1743,"transactions":9,"vwap":1741},"2026-01-22",280,286.37,278.95999,285.35001,5.45,121800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-21",286.45001,289.87,275,279.89999,-6.98,-2.43,181500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":599,"volume":1760,"transactions":9,"vwap":1758},"2026-01-20",283.23999,290.079987,280.51001,286.88,3.67,192200,{"date":1762,"open":1763,"high":1755,"low":1764,"close":1765,"change":1461,"percent_change":72,"volume":1766,"transactions":9,"vwap":1765},"2026-01-16",281.95999,279.23999,283.20999,176300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1661,"volume":1774,"transactions":9,"vwap":1772},"2026-01-15",284.56,288.22,282.97,283.070007,-0.78,92800,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1602,"change":1779,"percent_change":1621,"volume":1780,"transactions":9,"vwap":1602},"2026-01-14",282.20999,286.47,2.44,148600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1626,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1626},"2026-01-13",283.14999,290.16,280.32999,-0.89,-0.32,276600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":223,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-12",282.25,287.019989,280.60001,282.29999,0.63,171500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":416,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",285.17001,287.38,280.23999,280.51999,-1.7,86900,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-08",280.17999,288.37,285.35999,3.46,1.23,100400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-07",285.82001,285.88,281.81,281.89999,-3.61,-1.26,115800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":640,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-06",278.70001,285.97,277.23999,285.51001,1.27,133500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1685,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1685},"2026-01-05",275.87,284.10001,275.82001,4.12,1.48,146900,{"date":1839,"open":1840,"high":1827,"low":1834,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-02",285,277.81,-8.84,-3.08,165300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":852,"percent_change":212,"volume":1850,"transactions":9,"vwap":1849},"2025-12-31",286.070007,288.94,286.64999,134700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":171,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-30",286,289.66,283.92001,287.85001,0.15,135800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1159,"percent_change":223,"volume":1865,"transactions":9,"vwap":1864},"2025-12-29",284.01001,288.10001,282.92001,287.42999,115900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":140,"volume":1873,"transactions":9,"vwap":1871},"2025-12-26",283.88,284.040009,280.69,282.39999,-1.6,67200,{"date":1875,"open":1876,"high":1877,"low":1601,"close":1878,"change":1244,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-24",284.82999,284.97,284,0.08,78500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-23",286.35001,287.45999,283.73001,283.78,-2.37,-0.83,101400,{"date":1891,"open":1723,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-22",287.17999,278.97,286.14999,2.33,0.82,156700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1175,"volume":1905,"transactions":9,"vwap":1903},"2025-12-19",289.049988,289.17001,281.73001,283.82001,-5.23,685600,{"date":1907,"open":1908,"high":1650,"low":1909,"close":1900,"change":1910,"percent_change":1879,"volume":1342,"transactions":9,"vwap":1900},"2025-12-18",287.60999,286.98001,0.24,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":599,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-17",287.14999,292.17001,288.81,0.45,198200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":534,"volume":1237,"transactions":9,"vwap":1923},"2025-12-16",287.35999,288.53,282.95999,287.51001,0.47,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-15",287.76001,290.51001,284.60001,287.040009,-0.29,-0.1,190000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":639,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-12",284.17001,292.98999,283.85999,287.32999,3,243200,{"date":1943,"open":1944,"high":1863,"low":1945,"close":1740,"change":1946,"percent_change":1947,"volume":887,"transactions":9,"vwap":1740},"2025-12-11",275.32001,274.47,3.96,1.44,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1748,"change":1209,"percent_change":1953,"volume":1168,"transactions":9,"vwap":1748},"2025-12-10",277.51001,280.45001,273.59,-0.87,{"date":1955,"open":1956,"high":1840,"low":1957,"close":1593,"change":1958,"percent_change":1420,"volume":1959,"transactions":9,"vwap":1593},"2025-12-09",281.54001,276,-3.41,147300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",295.26001,295.44,279.70001,280.81,-15.65,-5.28,172300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",298.59,300.22,295.62,296.45999,-3.32,-1.11,95500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-04",297.51001,301.14001,296.20999,299.78,3.57,1.21,101000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1982,"change":1992,"percent_change":1245,"volume":1993,"transactions":9,"vwap":1982},"2025-12-03",295.88,299.34,294.10001,0.26,86400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",293.89999,297.28,292.75,295.95001,2.19,0.75,134600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-01",294.84,297.12,292.47,293.76001,-1.73,-0.59,144000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":171,"volume":2019,"transactions":9,"vwap":2017},"2025-11-28",295.60999,297.029999,293.95999,295.48999,1.25,56100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-26",294.67999,298.019989,294.23999,-1.39,-0.47,88100,{"date":2029,"open":2030,"high":2031,"low":2022,"close":2032,"change":513,"percent_change":1828,"volume":2033,"transactions":9,"vwap":2032},"2025-11-25",294.73001,298.79001,295.63,100000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1193,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-24",295.17001,297.44,291.59,291.92001,-1.5,220500,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-21",293.17001,301.60999,296.35999,3.3,1.13,170600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-20",285.76999,294.38,285.67999,293.059998,8,2.81,167200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-19",289.17999,292.040009,282.91,285.059998,-5.11,-1.76,159600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1662,"transactions":9,"vwap":2073},"2025-11-18",287.47,293.20001,287.10001,290.17001,2.89,1.01,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1910,"volume":2083,"transactions":9,"vwap":2081},"2025-11-17",288.44,290.23999,285.14999,287.28,0.7,134800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",288.67001,293.69,284.70001,286.57999,-0.6,-0.21,136400,{"date":2094,"open":1833,"high":2095,"low":1607,"close":1892,"change":2096,"percent_change":555,"volume":2097,"transactions":9,"vwap":1892},"2025-11-13",290.12,4.34,117400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":157,"percent_change":535,"volume":2104,"transactions":9,"vwap":2103},"2025-11-12",284.85001,285.48999,279.53,282.84,129500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1159,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-11",278.25,282.69,277,282.66,1.81,187100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-10",283.76999,283.98999,276.91,277.63,-7.21,-2.53,136500,{"date":2123,"open":1871,"high":2124,"low":1871,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-07",285.70999,284.84,3.26,1.16,152500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1326,"volume":2136,"transactions":9,"vwap":2134},"2025-11-06",288,289.14999,281.35999,281.57999,-6.58,128800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1820,"percent_change":1227,"volume":2143,"transactions":9,"vwap":2142},"2025-11-05",289.60001,290.88,286.23001,288.16,122000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":471,"volume":2151,"transactions":9,"vwap":2149},"2025-11-04",286.70001,290.57999,279.78,289.42001,4.07,178500,{"date":2153,"open":2154,"high":2154,"low":2155,"close":1741,"change":2156,"percent_change":1502,"volume":1382,"transactions":9,"vwap":1741},"2025-11-03",292.64001,284.42001,-7.29,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2154,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2154},"2025-10-31",315.64001,320.5,282.01001,-17,-5.49,368400,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-30",303.64001,314.51001,309.64001,7.77,2.57,183000,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-29",318.64001,301.67999,301.87,-18.47,-5.77,212500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-28",329.97,330.32999,320.34,-9.63,-2.92,220200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2183,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2183},"2025-10-27",324.98999,330.54001,324.82001,5.3,1.63,194200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-24",325.69,326.44,323.34,324.67001,-1.02,-0.31,103100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2199,"change":2211,"percent_change":395,"volume":2212,"transactions":9,"vwap":2199},"2025-10-23",325.47,326.66,321.20001,2.95,122200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-22",327.48999,328.14999,320.19,322.73999,-3.15,-0.97,120800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":885,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-21",317.019989,327.63,316.19,325.89001,2.99,126800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-20",317.48001,317.87,313.48999,316.42001,-0.24,-0.08,106300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-17",313.54999,316.76999,312.60999,316.66,4.73,1.52,123800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",316.84,306.84,311.92999,-6.47,-2.03,160900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1134,"volume":2263,"transactions":9,"vwap":2261},"2025-10-15",319.35001,320,314.89999,318.39999,-2.74,107400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-14",319.23001,322.72,314.98999,321.14001,1.67,0.52,95400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":416,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-13",324.57999,325.019989,314.25,319.47,-1.49,102000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1059,"volume":2288,"transactions":9,"vwap":2286},"2025-10-10",323.089996,329.75,322.64001,324.31,3.86,117100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-09",328.82999,329.01001,319.059998,320.45001,-7.25,-2.21,127300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-08",320.89999,328.64001,318,327.70001,8.29,2.6,98900,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":1341,"volume":2313,"transactions":9,"vwap":2311},"2025-10-07",318.070007,321.32001,319.41,3.22,86800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2226,"change":2319,"percent_change":150,"volume":2320,"transactions":9,"vwap":2226},"2025-10-06",317.45001,317.76999,313.73001,-2.97,99200,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-03",314.60999,322.54001,319.16,4.55,1.45,102600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2323,"change":481,"percent_change":1896,"volume":2334,"transactions":9,"vwap":2323},"2025-10-02",310.89001,315.79999,306.79999,109000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1001,"volume":2128,"transactions":9,"vwap":2340},"2025-10-01",318.32001,324.56,311.54001,312.049988,-6.11,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-30",313.44,318.35001,318.16,4.91,1.57,111300,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2262,"percent_change":1953,"volume":2355,"transactions":9,"vwap":2354},"2025-09-29",315.98999,312.51999,313.25,108100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2352,"change":1381,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2352},"2025-09-26",315.48999,317.48999,315,0.97,81900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":111,"percent_change":212,"volume":2369,"transactions":9,"vwap":2368},"2025-09-25",315.26001,317.28,310.48999,312.95001,119900,{"date":2371,"open":2372,"high":2366,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-24",316.62,310.19,314.26999,-3.03,-0.95,221400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":929,"volume":2385,"transactions":9,"vwap":2383},"2025-09-23",323.64999,324.35001,316.76001,317.29999,-3.73,150800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1381,"percent_change":427,"volume":2392,"transactions":9,"vwap":2391},"2025-09-22",317.64001,321.5,316.10001,321.029999,109300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-19",319.62,321.23999,317.73999,317.98999,-1.63,-0.51,292500,{"date":2403,"open":2404,"high":2405,"low":2302,"close":2395,"change":2406,"percent_change":576,"volume":2407,"transactions":9,"vwap":2395},"2025-09-18",318.88,323.29001,-0.75,100100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1184,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-17",322.019989,328.53,319.48001,320.37,-0.11,203000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1067,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-16",322.22,323.98001,320.44,320.73001,-0.34,115300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-15",339.81,341.70999,321.81,-16.85,-4.98,122800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1076,"percent_change":1244,"volume":2438,"transactions":9,"vwap":2437},"2025-09-12",338.01001,340.70001,336.42001,338.66,66600,{"date":2440,"open":2441,"high":2442,"low":2301,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-11",329.92001,338.26001,337.92001,7.92,2.4,112700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2026,"volume":2454,"transactions":9,"vwap":2452},"2025-09-10",330.56,332.57001,328.19,330,-1.55,132800,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-09",335.51001,330.73999,331.54999,-4.7,-1.4,88900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-08",335.95999,337.23999,333.85001,336.25,1.18,0.35,101200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1302,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-05",335.44,337.75,334.26001,335.070007,-0.4,104300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":661,"volume":2487,"transactions":9,"vwap":2485},"2025-09-04",329.26999,336.56,325.76001,336.42999,8.26,149000,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-03",337.54999,323.76001,328.17001,-9.89,-2.93,202700,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-02",355.10999,337.20999,338.059998,-16.32,-4.61,165800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-29",352.01001,357.75,350.89001,354.38,3.02,0.86,114600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":534,"volume":2520,"transactions":9,"vwap":2518},"2025-08-28",350.45001,352.12,348.70999,351.35999,0.57,94600,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":351,"volume":2527,"transactions":9,"vwap":2525},"2025-08-27",349.82999,354.32999,350.79001,0.69,94000,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-26",362.91,349.84,350.10001,-13.22,-3.64,261900,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1888,"volume":2542,"transactions":9,"vwap":2540},"2025-08-25",366.20001,362.94,363.32001,-3.04,104100,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-22",362.079987,368.79999,366.35999,6.54,1.82,101800,{"date":2552,"open":2553,"high":173,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-21",363.57999,359.39999,359.82001,-4.46,-1.22,85700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2462,"transactions":9,"vwap":2564},"2025-08-20",364.089996,367.14001,363.17001,364.28,1.31,0.36,{"date":2568,"open":2569,"high":2540,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-19",358.60001,357.98001,362.97,3.23,0.9,119600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1388,"volume":2582,"transactions":9,"vwap":2580},"2025-08-18",366,366.85001,359.72,359.73999,-6.78,86700,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2453,"percent_change":212,"volume":2588,"transactions":9,"vwap":2587},"2025-08-15",371.45001,364.35001,366.51999,201900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1786,"percent_change":2236,"volume":2595,"transactions":9,"vwap":2594},"2025-08-14",369.32001,369.47,364.76999,368.070007,102300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":703,"volume":2603,"transactions":9,"vwap":2601},"2025-08-13",363.089996,369.79001,361.39999,368.95999,6.3,162600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2111,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-12",360.59,364.040009,360.19,362.66,0.5,139000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":131,"volume":2619,"transactions":9,"vwap":2617},"2025-08-11",359.17999,368.5,358.089996,360.85001,3.53,216400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1358,"volume":2627,"transactions":9,"vwap":2625},"2025-08-08",359.32001,380.67001,352.82001,357.32001,4.72,204400,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-07",360.64999,352.029999,352.60001,-6.28,-1.75,101500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-06",356.82001,360.42999,346,358.88,2.06,0.58,130500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2638,"change":145,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2638},"2025-08-05",356.31,361.72,354.019989,0.17,92400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-04",352.60999,356.70999,352.34,356.20999,5.46,1.56,103400,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2163,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-08-01",356.53,346.95001,350.75,-1.54,128000,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":1896,"volume":2674,"transactions":9,"vwap":2672},"2025-07-31",351.040009,357.12,356.23999,2.91,339400,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":713,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-30",356.54001,349.35001,353.32999,-0.65,124900,{"date":2683,"open":2498,"high":2684,"low":2685,"close":2686,"change":1519,"percent_change":2519,"volume":2687,"transactions":9,"vwap":2686},"2025-07-29",355.91,351.59,355.63,79200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2010,"volume":2695,"transactions":9,"vwap":2693},"2025-07-28",354.29999,357.22,353.54999,353.60001,-2.1,119700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-25",368.29001,372.88,354.73001,355.70001,-11.24,-3.06,151900,{"date":2706,"open":173,"high":2707,"low":2708,"close":2709,"change":2348,"percent_change":869,"volume":2710,"transactions":9,"vwap":2709},"2025-07-24",367.5,360.28,366.94,238700,{"date":2712,"open":173,"high":2713,"low":2714,"close":2715,"change":1828,"percent_change":2470,"volume":2716,"transactions":9,"vwap":2715},"2025-07-23",367.64999,360.89001,365.37,187400,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":2722,"percent_change":952,"volume":2723,"transactions":9,"vwap":2721},"2025-07-22",354.60999,365.20999,364.10001,11.83,153200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":811,"volume":2731,"transactions":9,"vwap":2729},"2025-07-21",352.32001,360.35001,351.42001,352.26999,-1.05,183200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1134,"percent_change":2236,"volume":2738,"transactions":9,"vwap":2737},"2025-07-18",356.66,358.54999,350,353.32001,220400,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":566,"volume":2407,"transactions":9,"vwap":2743},"2025-07-17",346.70001,354.91,354.17001,5.91,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-16",345.12,348.59,341.76001,348.26001,6.36,1.86,94100,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2695,"transactions":9,"vwap":2759},"2025-07-15",346.31,346.87,341.81,341.89999,-4.97,-1.43,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2757,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2757},"2025-07-14",344.17001,349.70001,343.019989,2.76,0.8,90400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2156,"percent_change":2776,"volume":2334,"transactions":9,"vwap":2775},"2025-07-11",351,351.60999,344.079987,344.10999,-2.07,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1670,"volume":1743,"transactions":9,"vwap":2782},"2025-07-10",344.48001,355.17999,341.35001,351.39999,6.92,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2779,"change":1984,"percent_change":101,"volume":2789,"transactions":9,"vwap":2779},"2025-07-09",342.92001,345.32001,340.089996,121500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2478,"percent_change":1092,"volume":2796,"transactions":9,"vwap":2795},"2025-07-08",338.20999,344.95999,337.67999,340.91,177800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-07",344.089996,345.049988,339.51999,341.31,-5.63,-1.62,123600,{"date":2807,"open":2779,"high":2808,"low":2779,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-03",348.089996,346.94,3.85,1.12,66900,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-02",352.049988,332.34,343.089996,-8.96,-2.55,251300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2815,"change":2826,"percent_change":2246,"volume":2827,"transactions":9,"vwap":2815},"2025-07-01",346.97,354.14999,344.89001,5.26,157900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2752,"volume":2835,"transactions":9,"vwap":2833},"2025-06-30",340.029999,348.22,338.76001,346.79001,6.34,139100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":449,"percent_change":2237,"volume":2842,"transactions":9,"vwap":2841},"2025-06-27",340.26001,341.56,333.32999,340.45001,151700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-26",341.29999,343.76999,336.14999,340.73001,-0.57,-0.17,191200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2845,"change":2857,"percent_change":1301,"volume":2858,"transactions":9,"vwap":2845},"2025-06-25",353.01001,353.10999,340.79001,-12.33,164000,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":545,"volume":1068,"transactions":9,"vwap":2863},"2025-06-24",358.31,350.54001,353.63,-3.24,{"date":2866,"open":2632,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":744,"volume":2871,"transactions":9,"vwap":2869},"2025-06-23",357.10999,348.89999,356.87,4.83,136700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":174,"volume":2879,"transactions":9,"vwap":2877},"2025-06-20",350.5,356.85001,348.17001,352.040009,3.47,462600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":819,"volume":2887,"transactions":9,"vwap":2885},"2025-06-18",351.29999,353.70001,348.35001,348.57001,-2.88,149300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-17",355.38,356,349.42999,351.45001,-6.36,-1.78,127700,{"date":2898,"open":2899,"high":2586,"low":2900,"close":2901,"change":101,"percent_change":937,"volume":2902,"transactions":9,"vwap":2901},"2025-06-16",360.39001,357.62,357.81,134000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":140,"volume":1993,"transactions":9,"vwap":2908},"2025-06-13",356.39001,359.70001,353.14999,356.76001,-2,{"date":2911,"open":2891,"high":2912,"low":2913,"close":2914,"change":1670,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-12",359.26001,353.88,358.76001,0.56,107500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1373,"volume":2313,"transactions":9,"vwap":2922},"2025-06-11",359.5,361.20999,355.049988,356.75,-3.54,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2461,"percent_change":1135,"volume":2929,"transactions":9,"vwap":2928},"2025-06-10",363.01001,356.79001,360.29001,101700,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1527,"volume":2936,"transactions":9,"vwap":2934},"2025-06-09",370.91,354.070007,361.69,-10,172100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1125,"volume":2944,"transactions":9,"vwap":2942},"2025-06-06",371.45999,377.17001,371.41,371.69,4.37,121700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-05",359.049988,367.64001,358.73999,367.32001,7.55,2.1,129300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":254,"volume":2961,"transactions":9,"vwap":2959},"2025-06-04",361.98001,363.45999,355.39999,359.76999,-2.41,125400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2526,"volume":2969,"transactions":9,"vwap":2967},"2025-06-03",357.26999,362.60999,355.14001,362.17999,2.49,126600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2469,"percent_change":1460,"volume":2976,"transactions":9,"vwap":2975},"2025-06-02",355.64999,360.57999,353.20001,359.69,84700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2526,"volume":2984,"transactions":9,"vwap":2982},"2025-05-30",356.60999,359.10001,351.47,358.51001,2.47,211200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":961,"volume":2992,"transactions":9,"vwap":2990},"2025-05-29",348.29001,356.23001,347.82001,356.040009,7.58,126500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2461,"volume":3000,"transactions":9,"vwap":2998},"2025-05-28",351.76001,355.10001,347.97,348.45999,-4.95,145300,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-27",352.73001,354,348.57999,353.41,4.61,1.32,158300,{"date":3011,"open":3012,"high":3013,"low":3012,"close":3014,"change":53,"percent_change":1510,"volume":3015,"transactions":9,"vwap":3014},"2025-05-23",345.01001,351.059998,348.79999,125900,{"date":3017,"open":3018,"high":3018,"low":3019,"close":3020,"change":1904,"percent_change":587,"volume":3021,"transactions":9,"vwap":3020},"2025-05-22",354.10001,343.76001,348.76001,119500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-21",367.35001,368.66,353,353.98999,-14.93,-4.05,152000,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2203,"volume":1993,"transactions":9,"vwap":3036},"2025-05-20",370.25,370.76999,367.51999,368.92001,-3.79,{"date":3039,"open":3040,"high":3041,"low":2932,"close":3042,"change":3043,"percent_change":121,"volume":3044,"transactions":9,"vwap":3042},"2025-05-19",373.48001,374.089996,372.70999,-1.23,72500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":919,"volume":3052,"transactions":9,"vwap":3050},"2025-05-16",369.70999,374.20999,366.47,373.94,5.88,118300,{"date":3054,"open":3055,"high":3056,"low":3055,"close":3057,"change":3058,"percent_change":3059,"volume":2288,"transactions":9,"vwap":3057},"2025-05-15",358.89999,368.97,368.059998,8.53,2.37,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1857,"percent_change":53,"volume":2212,"transactions":9,"vwap":3065},"2025-05-14",359.39001,361.98999,354.45999,359.53,{"date":3067,"open":3068,"high":3069,"low":3068,"close":3070,"change":3071,"percent_change":405,"volume":1865,"transactions":9,"vwap":3070},"2025-05-13",357.64999,364.81,359.38,1.91,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3075,"change":3077,"percent_change":1985,"volume":3078,"transactions":9,"vwap":3075},"2025-05-12",354.70001,357.47,345.64001,4.27,126200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":2974,"change":3084,"percent_change":1579,"volume":3085,"transactions":9,"vwap":2974},"2025-05-09",357.66,358.059998,352.62,-5.69,92000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":724,"percent_change":1544,"volume":3092,"transactions":9,"vwap":3091},"2025-05-08",363.73001,364,357.70001,358.89001,93900,{"date":3094,"open":3095,"high":3096,"low":3097,"close":2571,"change":3098,"percent_change":2271,"volume":3099,"transactions":9,"vwap":2571},"2025-05-07",361.70999,365.059998,359.98001,1.89,145800,{"date":3101,"open":3102,"high":2965,"low":2861,"close":3103,"change":3104,"percent_change":166,"volume":3105,"transactions":9,"vwap":3103},"2025-05-06",359.75,361.079987,0.1,129100,{"date":3107,"open":3108,"high":3109,"low":2964,"close":3110,"change":1734,"percent_change":545,"volume":2976,"transactions":9,"vwap":3110},"2025-05-05",360.73001,363.75,360.98001,{"date":3112,"open":3113,"high":3114,"low":3113,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-02",353.76999,365.64999,364.31,13.18,3.75,120200,{"date":3120,"open":3121,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-01",359.60001,345.45001,351.13,-7.49,-2.09,195300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-04-30",355.20001,362,347.38,358.62,2.8,0.79,318600,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1779,"volume":3143,"transactions":9,"vwap":3141},"2025-04-29",349.39001,358.53,345.79001,355.82001,8.49,232100,{"date":3145,"open":3146,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-04-28",362.17001,344.48999,347.32999,-14.52,-4.01,232700,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-04-25",380.26999,391.54999,349.73999,361.85001,-46.88,-11.47,326400,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":2494,"percent_change":448,"volume":3167,"transactions":9,"vwap":3166},"2025-04-24",410.13,411.84,399.67001,408.73001,124700,{"date":3169,"open":3170,"high":177,"low":3170,"close":3171,"change":2751,"percent_change":2348,"volume":3172,"transactions":9,"vwap":3171},"2025-04-23",406.14999,411.66,131400,{"date":3174,"open":3175,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":481,"volume":3179,"transactions":9,"vwap":3177},"2025-04-22",412,400.049988,405.29999,10.13,105600,{"date":182,"open":3181,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":2238,"transactions":9,"vwap":3183},408,393.049988,395.17001,-12.83,-3.14]