[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYB":3,"homepage-market-summary":35,"stock-historical-LYB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LYB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"LyondellBasell Industries N.V. Class A","NYSE",null,"INDUSTRIAL ORGANIC CHEMICALS","LyondellBasell was formed through a merger between Basell (a joint venture between BASF and Shell) and Lyondell, which was a major chemical producer dating back to the 1950s. Notably, the firm filed for bankruptcy in 2009 after the merger, following a heavy debt burden taken on for the 2007 merger. It was reorganized as LyondellBasell NV and relisted in 2010. LyondellBasell has five reportable segments, after exiting refining in 2025: olefins and polyolefins Americas (O&P A), olefins and polyolefins Europe-Asia-International (O&P EAI), intermediates and derivatives (I&D), advanced polymer solutions (APS), and technology.","18,970","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6835,2.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},58.93,58.8,59.27,58.18,59.22,-0.29,-0.49,2999682.704944,43077,58.8907,83.94,41.58,5781875.830521877,41,4136,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},5372884,1961102509.291513,-0.54,"2025-04-24",[188,189,199,210,221,231,240,250,261,272,283,292,303,314,324,335,346,357,368,378,389,399,408,419,428,437,448,459,467,478,487,498,508,518,527,538,548,558,569,577,587,598,609,619,629,639,649,660,668,679,689,700,711,722,733,742,753,762,771,778,785,793,802,810,818,827,836,844,853,861,870,878,887,894,901,909,915,923,930,938,946,954,960,969,976,982,989,997,1005,1012,1020,1028,1035,1043,1051,1059,1067,1076,1084,1093,1101,1109,1116,1125,1132,1141,1150,1158,1166,1173,1181,1189,1197,1206,1213,1221,1227,1236,1243,1252,1259,1267,1276,1284,1293,1301,1309,1317,1325,1334,1342,1350,1359,1368,1376,1385,1394,1402,1409,1417,1426,1434,1440,1448,1456,1464,1471,1477,1484,1491,1500,1507,1515,1523,1530,1538,1544,1551,1558,1565,1571,1579,1586,1593,1599,1608,1617,1624,1632,1641,1649,1658,1666,1675,1683,1689,1696,1704,1711,1720,1728,1736,1744,1751,1759,1767,1775,1783,1792,1799,1806,1814,1822,1829,1837,1845,1852,1860,1867,1873,1881,1887,1895,1903,1909,1916,1924,1931,1939,1947,1955,1964,1971,1978,1985,1993,2000,2008,2016,2023,2030,2038,2045,2051,2058,2066,2073,2078,2083,2091,2099,2108,2115,2120,2127,2136,2143,2151,2157,2166,2172,2178,2184,2191,2198,2205,2212,2219,2227,2233,2240,2246,2252,2258,2265,2272,2280,2287,2292,2301,2309,2316,2322,2328,2334,2341,2347,2352,2359,2365,2373,2381,2386,2393,2398,2406,2410,2416,2424,2431,2436,2445,2453,2458,2464,2470,2476,2483,2489,2495,2502,2508,2514,2521,2529,2535,2541,2549,2555,2562,2569,2577,2585,2594,2600,2608,2615,2621,2626,2633,2639,2646,2652,2656,2662,2668,2674,2680,2685,2694,2698,2703,2708,2714,2722,2727,2734,2740,2747,2755,2761,2768,2774,2783,2790,2798,2804,2809,2816,2821,2824,2828,2835,2841,2847,2850,2857,2863,2868,2873,2879,2885,2891,2898,2903,2909,2914,2919,2927,2932,2937,2941,2946,2950,2956],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",58.65,59.94,58.215,0.64,1.09,2855343.893396,38725,59.1768,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",57.16,58.87,57.11,58.58,0.8,1.38,3482772.154138,40386,58.4886,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",56.68,58.07,55.88,57.78,0.31,0.54,3663312.082039,50210,57.3933,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":177,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",57.89,58.35,57.3,57.47,-1.22,3101160.246066,35903,57.637,{"date":232,"open":233,"high":224,"low":234,"close":23,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",57.38,56.81,-0.09,-0.15,3540138.039257,43393,58.0458,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":94,"volume":247,"transactions":248,"vwap":249},"2026-09-28",58.74,59.68,58.16,58.27,0.13,3192401.089934,50682,58.7508,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",59.37,59.61,57.635,58.14,-2.04,-3.39,3316077.068581,48713,58.2471,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",60.74,61.59,60.13,60.18,0.21,0.35,2580949.629767,41112,60.6508,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",59.51,60.65,59.32,59.97,0.73,1.23,2906129.395061,43824,60.0178,{"date":284,"open":252,"high":275,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",59.04,59.24,-1,-1.66,3829379.820651,49729,59.7632,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",61.62,61.635,60.2,60.24,-1.69,-2.73,3201483.204636,50803,60.455,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",63.54,63.615,61.685,61.93,-2.32,-3.61,7745816.761714,49461,62.2911,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":287,"volume":321,"transactions":322,"vwap":323},"2026-09-17",64.1,64.69,63.52,64.25,-0.65,4353799.358433,40340,64.205,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",64.46,65.51,63.51,64.9,-0.53,-0.81,4357653.180241,45205,64.7651,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",63.06,65.47,63,65.43,2.68,4.27,3344446.261719,44706,64.9789,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",64.3,65,62.41,62.75,-0.94,-1.48,4613482.853742,49407,62.9459,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",63.74,65.75,63.435,63.69,-0.61,-0.95,4570576.603362,45483,64.0331,{"date":369,"open":370,"high":371,"low":372,"close":348,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",65.64,66.1,64.26,-0.21,-0.33,3303643.911315,42617,64.5559,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",65.55,65.642,63.84,64.51,-0.08,-0.12,2566169.980412,45211,64.5743,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",64.4,65.875,64.59,1.07,1.68,3267121.143693,45783,65.0033,{"date":400,"open":326,"high":401,"low":402,"close":318,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",65.21,62.91,-1.24,-1.91,2589885.819336,44539,63.8207,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",66.91,67.21,64.63,64.76,-1.81,-2.72,2073233.024194,34977,65.1081,{"date":420,"open":412,"high":421,"low":412,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",67.49,66.57,1.4,2.15,2798972.600072,42435,66.6068,{"date":429,"open":430,"high":431,"low":383,"close":432,"change":433,"percent_change":87,"volume":434,"transactions":435,"vwap":436},"2026-09-01",66.06,66.45,65.17,0.09,3052721.884467,40901,65.1505,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",64.575,65.95,64.27,65.08,1.41,2.21,4150804.310109,37167,64.9649,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",64,64.36,62.5,63.67,0.61,0.97,2171327.442266,35031,63.3842,{"date":460,"open":339,"high":359,"low":461,"close":337,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",61.89,0.44,0.7,2676362.887953,36736,62.8844,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",61.91,62.83,61.48,62.62,0.07,0.11,2744038.881793,39152,62.4423,{"date":479,"open":382,"high":391,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",62.45,62.55,-2.65,-4.06,3664898.440021,52435,63.0085,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",66.37,66.795,64.83,65.2,-2.33,-3.45,2897597.134588,45538,65.3355,{"date":499,"open":500,"high":501,"low":421,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",67.92,69.13,67.53,-0.57,-0.84,2840009.271264,44659,68.0314,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",66.7,68.99,68.1,2.04,3.09,3771036.492259,53642,68.2752,{"date":519,"open":520,"high":521,"low":522,"close":430,"change":278,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",65.71,67.76,65.54,1.12,3581978.990139,61682,66.6763,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",65.24,65.7,64.175,65.33,0.6,0.93,3379116.211463,52011,65.0511,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":455,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",63.71,65.32,63.42,64.73,1.52,5479836.987321,48099,64.5816,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",63.14,64.2,63.76,1.36,2.18,1715390.185129,31676,63.8025,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",62.23,62.8,61.9,62.4,-0.4,-0.64,5138822.998541,41886,62.4052,{"date":570,"open":328,"high":133,"low":571,"close":561,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",62.6,-1.18,-1.84,3054058.416733,42250,62.9599,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",62.43,64.38,63.98,1.33,2.12,3942549.247401,51269,63.9167,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",60.15,62.67,60.07,62.65,3.06,5.14,4001687.373387,52824,62.1882,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",60.57,60.81,59.21,59.59,-1.85,-3.01,4637728.94953,52489,59.9392,{"date":610,"open":589,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",61.98,59.72,61.44,2.41,4.08,5147166.118631,64355,61.3713,{"date":620,"open":621,"high":294,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",61.14,58.95,59.03,-2.08,-3.4,4256433.935954,59753,59.4621,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":58,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",58.82,61.37,57.86,61.11,0.81,3972633.870379,56605,60.6379,{"date":640,"open":641,"high":470,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",62.09,60.54,60.62,-1.46,-2.35,6070957.956212,77683,61.1429,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",61.27,62.76,60.05,62.08,1.64,2.71,6428230.000549,75690,61.9967,{"date":661,"open":662,"high":642,"low":285,"close":663,"change":664,"percent_change":384,"volume":665,"transactions":666,"vwap":667},"2026-07-30",60.23,60.44,-0.05,4039710.952044,62233,60.0291,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",59.89,61.02,59.45,60.49,2.27,3.9,4926183.803339,61941,60.4797,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":564,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",59.02,60.59,58.19,58.22,-0.68,4775753.912466,63541,58.9253,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",58.3,59.2,57.84,58.62,-1.7,-2.82,4607018.383753,57261,58.7661,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",61.65,61.73,60.25,60.32,-1.4,-2.27,4716830.343178,60120,60.7259,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",64.15,64.98,61.45,61.72,-0.6,-0.96,4708063.770651,56670,62.3072,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",62.25,63.28,62.115,62.32,1.13,1.85,3971062.90765,57334,62.4235,{"date":734,"open":735,"high":579,"low":736,"close":737,"change":142,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",61.46,60.63,61.19,0.76,3480826.779353,43446,61.3474,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",58.9,60.92,58.09,60.73,1.56,2.64,4964739.626287,52936,60.3548,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",59.14,60.17,58.67,59.17,1.37,2.37,3973300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",57.83,59.29,57.7,57.8,-0.2,-0.34,4135000,{"date":772,"open":773,"high":774,"low":233,"close":775,"change":776,"percent_change":352,"volume":777,"transactions":9,"vwap":775},"2026-07-15",58.36,59.07,58,-0.55,4483000,{"date":779,"open":692,"high":243,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",57.74,58.55,0.23,0.39,4420300,{"date":786,"open":787,"high":755,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",57.68,57.41,58.32,1.97,3.5,5946300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",56,56.74,55.59,56.35,0.96,1.73,4504300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":374,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-09",55.18,55.53,53.74,55.39,-0.59,5208500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":523,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",56.11,57.42,55.57,55.72,2.05,7913700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",53.43,54.76,52.93,54.6,1.63,3.08,7426900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",52.75,53.0099983,52.19,52.97,-0.39,-0.73,6836600,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",52.61,54.44,53.36,0.78,1.48,4594900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",52.07,53.42,51.98,52.58,-0.07,-0.13,4829200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":414,"volume":860,"transactions":9,"vwap":858},"2026-06-30",53.77,54.38,52.34,52.65,-0.97,5515100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",55.95,56.19,53.32,53.62,-2.11,-3.79,6159300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":768,"volume":877,"transactions":9,"vwap":875},"2026-06-26",55.29,56.02,55.02,55.73,-0.11,5391600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",55.049999,56.18,54.32,55.84,-0.28,-0.5,5991200,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":353,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",57.87,55.15,56.12,-2.57,6592600,{"date":895,"open":780,"high":204,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",57.49,57.6,-0.92,-1.57,4466500,{"date":902,"open":903,"high":274,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",59.5,57.9,58.52,-1.55,-2.58,4018400,{"date":910,"open":911,"high":911,"low":912,"close":591,"change":913,"percent_change":696,"volume":914,"transactions":9,"vwap":591},"2026-06-18",61.42,59.23,-1.74,9686500,{"date":916,"open":917,"high":451,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",62.51,61.57,61.81,-0.78,-1.25,4711100,{"date":924,"open":563,"high":925,"low":926,"close":927,"change":177,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",63.59,61.75,62.59,-1.12,4958400,{"date":931,"open":932,"high":382,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",62.33,60.85,63.3,-1.28,-1.98,5820100,{"date":939,"open":940,"high":941,"low":472,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",64.19,64.93,64.58,1.11,1.75,5668800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":907,"volume":953,"transactions":9,"vwap":951},"2026-06-11",66.4,67.91,63.19,63.47,-1.68,6428100,{"date":955,"open":450,"high":440,"low":956,"close":957,"change":958,"percent_change":760,"volume":959,"transactions":9,"vwap":957},"2026-06-10",63.11,65.15,1.51,5428900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",64.48,64.49,62.02,63.64,-0.79,-1.23,5299000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":850,"percent_change":876,"volume":975,"transactions":9,"vwap":974},"2026-06-08",64.87,65.050003,63.68,64.43,3669600,{"date":977,"open":360,"high":978,"low":551,"close":979,"change":952,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-05",66.029999,64.5,-2.54,5784100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":928,"percent_change":288,"volume":988,"transactions":9,"vwap":987},"2026-06-04",66.29,67.19,65.73,66.18,5958600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-03",67.52,68.48,67,67.3,-0.01,4623300,{"date":998,"open":999,"high":1000,"low":440,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",66.71,67.78,67.31,0.17,0.25,3312800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":58,"percent_change":93,"volume":1011,"transactions":9,"vwap":1010},"2026-06-01",67.5,68.33,66.72,67.14,5495200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":695,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-29",68.31,68.46,66.24,66.65,-2.49,6446500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":180,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",68.92,69.88,68.059998,68.35,0.68,3919000,{"date":1029,"open":521,"high":1030,"low":993,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",68.72,67.67,-1.34,-1.94,5107000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":177,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",69.69,70.75,68.63,69.010002,-1.02,5304600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":78,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",70.53,71.059998,69.11,69.72,-0.36,6063200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":227,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-21",72.15,72.85,69.37,70.080002,-1.71,4393600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":913,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",72.57,73.47,70.45,71.3,-2.38,4352500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",74.93,74.99,71.89,73.040001,-1.09,-1.47,2850100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":403,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",74.35,74.44,72.12,74.13,-0.93,4163100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",74.019997,75.28,73.65,75.059998,1.79,2.44,7320500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":565,"volume":1100,"transactions":9,"vwap":1098},"2026-05-14",73.67,73.99,72.72,73.27,-0.47,3382800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":503,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",75.029999,75.25,73.59,73.74,-0.77,4134000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":841,"percent_change":147,"volume":1115,"transactions":9,"vwap":1114},"2026-05-12",73.91,75.29,73.010002,74.31,4017100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",73.099998,73.77,71.92,73.53,1.77,2.47,5113200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1003,"percent_change":268,"volume":1131,"transactions":9,"vwap":1130},"2026-05-08",71.69,72.88,70.76,71.76,4019400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",71.44,72.5,70.23,71.51,-1.97,-2.68,8510900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",73.93,74.53,71.55,73.48,-4.28,-5.5,7463000,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",75.9,78.43,77.76,1.72,2.26,4634200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":423,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",75.97,77.040001,73.85,76.040001,1.05,7677500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1070,"change":783,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1070},"2026-05-01",74.34,76.2,71.84,0.52,7589200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1090,"volume":1180,"transactions":9,"vwap":1178},"2026-04-30",72.61,75.24,72.080002,74.6,1.31,8743700,{"date":1182,"open":1183,"high":1111,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",72.64,71.81,73.29,1.81,2.53,7973500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":142,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",72.44,72.78,71.13,71.48,0.65,3324600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",70.42,71.74,69.68,71.019997,1.15,1.65,5910100,{"date":1207,"open":1208,"high":1194,"low":501,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",70.8,69.87,-0.85,-1.2,4764300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":935,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",72,72.95,69.34,70.72,-1.78,5477000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1215,"change":43,"percent_change":635,"volume":1226,"transactions":9,"vwap":1215},"2026-04-22",71.79,72.63,71.089996,5348200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",69.26,71.61,68.78,71.42,2.84,4.14,7514500,{"date":1237,"open":993,"high":1238,"low":510,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",69.050003,68.58,2.31,3.49,5867500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",70.12,70.34,65.76,66.27,-9.02,-11.98,14506500,{"date":1253,"open":1096,"high":1254,"low":1255,"close":1112,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1112},"2026-04-16",75.78,73.089996,2.16,2.95,6103800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":385,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",73.28,74,72.9,73.13,-0.16,5406600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",74.68,74.95,71.97,73.25,-2.26,-2.99,6764000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1090,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",75.5,76.68,74.92,75.51,2.43,4736800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",73.31,74.54,72.18,73.72,1.45,2.01,4918400,{"date":1294,"open":1089,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-09",76.5,70.84,72.27,-1.95,-2.63,9482900,{"date":1302,"open":1183,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",74.3,68.51,74.22,-6.04,-7.53,13784500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":655,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",79.19,81.96,79.18,80.26,2.09,6604100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":967,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",78.11,79.36,77.010002,78.62,-0.98,4863900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-02",80.2,81.39,77.94,79.6,2.89,3.77,7019400,{"date":1335,"open":1336,"high":1337,"low":1303,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",79.99,80.6,76.71,-3.85,-4.78,14185500,{"date":1343,"open":1344,"high":30,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",82.15,78.58,80.56,-1.82,-2.21,10861000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",81.88,83.86,80.75,82.38,1.93,2.4,8206100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",77.84,81.26,77.42,80.45,2.73,3.51,7418300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":107,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",76.87,78.68,76.83,77.72,0.69,4248300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-25",75.8,77.37,75.54,77.19,1.18,1.55,4366600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",72.33,76.38,72.16,76.010002,4.54,6.35,6461600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":604,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",70.62,73.12,70.22,71.47,-2.52,7211600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":921,"percent_change":952,"volume":1408,"transactions":9,"vwap":1407},"2026-03-20",74.82,75.75,72.82,73.32,23437400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":504,"volume":1416,"transactions":9,"vwap":1414},"2026-03-19",76.39,77.36,71.7,74.57,-0.63,9645700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",72.75,76.099998,72.42,75.2,4,5.62,9174600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1002,"volume":1433,"transactions":9,"vwap":1431},"2026-03-17",71.5,73.7,71.029999,71.2,0.12,8420400,{"date":1435,"open":1428,"high":1436,"low":1437,"close":1438,"change":227,"percent_change":298,"volume":1439,"transactions":9,"vwap":1438},"2026-03-16",73,70.85,71.080002,6427700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":299,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",72.87,74.23,72.019997,72.3,-2.03,11730400,{"date":1449,"open":1450,"high":1287,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",69.18,69,74.33,6.96,10.33,14875300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":341,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",65.61,68,65.45,67.37,1.76,9454000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1458,"change":1469,"percent_change":414,"volume":1470,"transactions":9,"vwap":1458},"2026-03-10",65.72,67.6,64.18,-1.21,12270400,{"date":1472,"open":1473,"high":1229,"low":999,"close":1474,"change":25,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-09",68.69,66.82,-0.43,17039200,{"date":1478,"open":1479,"high":1480,"low":942,"close":1481,"change":279,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-06",67.23,68.88,67.11,1.87,13284600,{"date":1485,"open":450,"high":1486,"low":450,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",67.8,65.88,3.96,6.4,17619100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-04",60,62.22,58.88,61.92,3.71,6.37,8495700,{"date":1501,"open":1502,"high":204,"low":807,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-03",56.33,58.21,0.33,0.57,7639200,{"date":1508,"open":1509,"high":692,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",57.040001,56.67,57.88,0.36,0.63,9681900,{"date":1516,"open":1517,"high":1518,"low":883,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-27",55.9,57.92,57.52,1.22,2.17,6480700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":966,"volume":1529,"transactions":9,"vwap":1527},"2026-02-26",56.56,54.59,56.3,-0.45,6611600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":899,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",58.61,58.85,56.23,56.75,-2.69,5412400,{"date":1539,"open":1540,"high":692,"low":203,"close":789,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":789},"2026-02-24",57.2,1.66,2.93,7246100,{"date":1545,"open":1546,"high":766,"low":1547,"close":1548,"change":995,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-23",55.45,55.37,56.66,-0.02,7709100,{"date":1552,"open":1553,"high":1511,"low":1554,"close":1510,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1510},"2026-02-20",54.29,54.27,1.34,2.42,12100300,{"date":1559,"open":795,"high":1560,"low":1561,"close":1562,"change":565,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-19",56.78,54.9,55.33,-1.14,3519700,{"date":1566,"open":1567,"high":1568,"low":815,"close":1569,"change":995,"percent_change":1549,"volume":1570,"transactions":9,"vwap":1569},"2026-02-18",56.43,57.02,55.97,4402900,{"date":1572,"open":1573,"high":1574,"low":880,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",57.45,58.0099983,55.98,-1.63,-2.83,4694500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":117,"percent_change":25,"volume":1585,"transactions":9,"vwap":1584},"2026-02-13",57.23,58.56,56.73,57.61,3814600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":215,"change":298,"percent_change":1591,"volume":1592,"transactions":9,"vwap":215},"2026-02-12",59.35,60.33,57.18,-2.84,7498000,{"date":1594,"open":904,"high":591,"low":1595,"close":1596,"change":1186,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-11",57.85,59.47,3.14,7977400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",55.74,57.96,55.51,57.66,2.19,3.95,5534000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-09",54.73,55.87,53.7,55.47,0.37,0.67,3447200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1520,"percent_change":1156,"volume":1623,"transactions":9,"vwap":1622},"2026-02-06",54.25,55.49,54.09,55.099998,3826400,{"date":1625,"open":1534,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",56.91,52.88,53.88,-3.22,-5.64,6531700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-04",54.48,57.48,54.12,57.099998,3.65,6.83,9653000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1498,"volume":1648,"transactions":9,"vwap":1646},"2026-02-03",50.33,54.72,49.6,53.45,3.2,11739000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-02",48.69,50.54,47.13,50.25,1.25,2.55,10072700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":364,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-30",51.2,51.45,46.82,49,-1.9,18052000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-29",49.99,50.86,48.96,49.95,-0.52,-1.03,10277400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":157,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-28",50.75,50.9,49.56,50.47,0.08,5207500,{"date":1684,"open":1678,"high":1685,"low":1686,"close":1687,"change":1475,"percent_change":1210,"volume":1688,"transactions":9,"vwap":1687},"2026-01-27",51.73,50.15,50.43,4933400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1669,"change":851,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1669},"2026-01-26",51.3,51.6,50.48,-0.25,4607000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":776,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-23",51.83,52.060001,50.58,50.99,-1.07,4424300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":884,"percent_change":185,"volume":1710,"transactions":9,"vwap":1709},"2026-01-22",52.0099983,52.91,51.28,51.54,5592300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-21",49.66,52.35,49.4,51.82,2.96,6.06,5967900,{"date":1721,"open":1715,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-20",50.31,48.38,48.86,-2.05,-4.03,4652400,{"date":1729,"open":1730,"high":1731,"low":1668,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-16",50.38,51.060001,50.91,0.03,0.06,4334300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":928,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-15",51.78,52,50.35,50.88,-2.15,6032400,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1739,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1739},"2026-01-14",49.3,52.43,3.33,6.84,10408300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":132,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-13",48.58,49.17,48.24,48.67,0.98,4013200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":78,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",48.7,49.16,47.76,48.2,-1.05,5075600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":394,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",47.81,48.83,46.62,48.71,2.25,5325900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1365,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-08",44.65,48.43,44.38,47.64,6.08,7052800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-07",45.96,46.18,44.31,44.91,-1.29,-2.79,4057300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":454,"percent_change":1555,"volume":1798,"transactions":9,"vwap":1797},"2026-01-06",45.44,46.87,45.080002,46.2,5852800,{"date":1800,"open":1779,"high":1801,"low":1802,"close":1803,"change":122,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2026-01-05",46.34,44.25,45.59,2.7,7859800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":195,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-02",43.58,44.86,43.27,44.39,2.52,6372400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1049,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",43.63,43.87,43.22,43.3,-0.82,2916200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":267,"percent_change":51,"volume":1828,"transactions":9,"vwap":1827},"2025-12-30",43.37,43.79,43.0099983,43.66,4086100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":142,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",43.099998,43.56,42.61,43.45,0.2,6659200,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-26",42.85,43.41,43.25,0.38,0.89,2954200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":94,"percent_change":1171,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",42.7,43.02,42.51,42.87,1744300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":364,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-23",43.81,43.85,42.44,42.65,-2.18,4763600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":101,"percent_change":1382,"volume":1866,"transactions":9,"vwap":1865},"2025-12-22",43.38,43.91,43,43.6,4034800,{"date":1868,"open":1849,"high":1869,"low":1870,"close":1871,"change":1733,"percent_change":473,"volume":1872,"transactions":9,"vwap":1871},"2025-12-19",44,42.5,43.09,8041500,{"date":1874,"open":1875,"high":1865,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-18",43.42,42.72,43.060001,-0.7,-1.6,4375600,{"date":1882,"open":1883,"high":1811,"low":1884,"close":1885,"change":841,"percent_change":1186,"volume":1886,"transactions":9,"vwap":1885},"2025-12-17",43.040001,42.95,43.76,5723000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1049,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-16",43.07,43.11,42.0099983,42.98,-0.83,6453800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1765,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-15",43.75,44.14,42.27,43.34,-2.37,7435600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1811,"change":72,"percent_change":1879,"volume":1908,"transactions":9,"vwap":1811},"2025-12-12",45.35,45.53,44.35,4942900,{"date":1910,"open":1911,"high":1801,"low":1912,"close":1913,"change":385,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-11",45.47,44.6,45.11,-0.27,5778200,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",42.84,45.38,45.23,2.45,5.73,5129800,{"date":1925,"open":1926,"high":1912,"low":1927,"close":1928,"change":1929,"percent_change":1382,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",42.91,42.71,42.78,0.5,6207700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1702,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-08",43.13,43.77,42.17,42.28,-2.47,6849900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":462,"volume":1946,"transactions":9,"vwap":1944},"2025-12-05",43.9,44.81,43.16,43.35,0.19,6327800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1943,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1943},"2025-12-04",46.13,46.3,42.92,-2.87,-6.24,9469400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",47.93,48.53,45.95,46.029999,-1.75,-3.66,7141400,{"date":1965,"open":1966,"high":1723,"low":1967,"close":1968,"change":1969,"percent_change":25,"volume":1970,"transactions":9,"vwap":1968},"2025-12-02",48,46.88,47.78,-0.14,5561200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1702,"percent_change":1858,"volume":1977,"transactions":9,"vwap":1976},"2025-12-01",47.26,48.91,47.16,47.92,6359000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1505,"percent_change":1382,"volume":1984,"transactions":9,"vwap":1983},"2025-11-28",48.5,49.22,48.37,48.99,3291600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":443,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-26",47.09,48.9,47.060001,48.42,3,6193000,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1204,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-25",45.7,47.24,47.0099983,3.64,5626100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1655,"volume":2007,"transactions":9,"vwap":2005},"2025-11-24",44.96,45.63,44.34,45.36,0.56,5634600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1773,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-21",43.18,45.73,43.17,44.8,5.29,6073900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":373,"percent_change":26,"volume":2022,"transactions":9,"vwap":2021},"2025-11-20",42.89,43.8,42.49,42.55,5506400,{"date":2024,"open":2025,"high":1885,"low":2026,"close":2027,"change":1323,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-19",43.51,42.48,42.76,-2.24,3872600,{"date":2031,"open":2032,"high":2033,"low":1928,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-18",43.24,44.049999,43.74,0.18,0.41,5130500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1832,"change":913,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1832},"2025-11-17",45.3,45.33,43.4,-3.84,4433500,{"date":2046,"open":2040,"high":2047,"low":1907,"close":2040,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2040},"2025-11-14",45.46,-0.22,-0.48,4720100,{"date":2052,"open":1840,"high":2053,"low":2054,"close":2055,"change":444,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-13",45.67,43.33,45.52,5.1,6805200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":78,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-12",43.83,44.2,43.14,43.31,-1.16,3556900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1164,"percent_change":1921,"volume":2072,"transactions":9,"vwap":2071},"2025-11-11",43.29,44.02,42.9,43.82,4876300,{"date":2074,"open":1875,"high":2025,"low":31,"close":2075,"change":1694,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-10",42.77,-0.58,5928000,{"date":2079,"open":2080,"high":1875,"low":2081,"close":1848,"change":194,"percent_change":958,"volume":2082,"transactions":9,"vwap":1848},"2025-11-07",42.3,42.26,6195300,{"date":2084,"open":1869,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-06",44.33,42.31,42.38,-1.59,-3.62,7157400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1099,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-05",44.54,45.2,43.94,43.97,-1.06,5460700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-04",45.4,45.8,44.4,44.44,-1.83,-3.96,5902200,{"date":2109,"open":2053,"high":2110,"low":2111,"close":2112,"change":236,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-03",46.85,45.21,46.27,-0.32,5658600,{"date":2116,"open":2117,"high":2117,"low":2040,"close":2118,"change":1520,"percent_change":1804,"volume":2119,"transactions":9,"vwap":2118},"2025-10-31",48.07,46.42,8533000,{"date":2121,"open":2122,"high":2112,"low":2123,"close":2094,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2094},"2025-10-30",45.6,45.09,-1.51,-3.23,6806000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-29",47.54,48.17,46.099998,46.71,-0.9,-1.89,5422200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":353,"percent_change":605,"volume":2142,"transactions":9,"vwap":2141},"2025-10-28",48.6,48.75,47.049999,47.61,3583100,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-27",47.89,49.12,49.09,1.5,3.15,4951100,{"date":2152,"open":2153,"high":1780,"low":1989,"close":2154,"change":841,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-24",47.51,47.59,1.67,4086000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-23",47.27,47.49,45.99,46.81,1.61,3.56,6936500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2094,"change":995,"percent_change":1549,"volume":2171,"transactions":9,"vwap":2094},"2025-10-22",45.16,45.92,44.87,3815700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2111,"change":2177,"percent_change":2133,"volume":1212,"transactions":9,"vwap":2111},"2025-10-21",45.65,45.98,45.02,-0.41,{"date":2179,"open":2180,"high":2181,"low":2040,"close":2182,"change":503,"percent_change":967,"volume":2183,"transactions":9,"vwap":2182},"2025-10-20",46.21,46.59,45.62,3658900,{"date":2185,"open":2186,"high":1797,"low":2187,"close":2188,"change":1504,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-17",46.0099983,45.57,46.19,0.72,3750900,{"date":2192,"open":2193,"high":2194,"low":2040,"close":2195,"change":2133,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-16",46.8,47.099998,45.86,-1.92,3484500,{"date":2199,"open":2200,"high":2201,"low":1801,"close":2202,"change":2203,"percent_change":267,"volume":2204,"transactions":9,"vwap":2202},"2025-10-15",47,47.66,46.76,0.1,2589100,{"date":2206,"open":2094,"high":2207,"low":2208,"close":2209,"change":783,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-14",46.93,45.07,46.66,0.84,4151200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2112,"change":553,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2112},"2025-10-13",45.5,46.69,45.48,3.03,4562700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1788,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1788},"2025-10-10",47.57,47.99,44.89,-2.76,-5.79,5922800,{"date":2228,"open":1670,"high":1983,"low":2229,"close":2230,"change":1041,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-09",47.31,47.67,-2.09,4485000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1651,"change":2238,"percent_change":2133,"volume":2239,"transactions":9,"vwap":1651},"2025-10-08",49.14,49.47,48.54,-0.44,3016700,{"date":2241,"open":2242,"high":1645,"low":2117,"close":2243,"change":65,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-07",48.95,49.13,0.92,6087500,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":966,"percent_change":1879,"volume":2251,"transactions":9,"vwap":2250},"2025-10-06",49.93,48.64,48.68,2876400,{"date":2253,"open":2254,"high":2255,"low":1988,"close":2236,"change":87,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2236},"2025-10-03",49.45,49.98,0.28,2652200,{"date":2259,"open":2249,"high":2260,"low":1980,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-02",50.049999,49.33,0.91,1.88,4812000,{"date":2266,"open":2267,"high":2268,"low":2117,"close":1990,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1990},"2025-10-01",48.73,49.11,-0.62,-1.26,4193300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":384,"volume":2279,"transactions":9,"vwap":2277},"2025-09-30",48.85,49.049999,48.13,49.040001,-0.04,4708100,{"date":2281,"open":2282,"high":2282,"low":1753,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-29",49.63,49.080002,-0.37,-0.75,5817000,{"date":2288,"open":2289,"high":1700,"low":2290,"close":2254,"change":132,"percent_change":799,"volume":2291,"transactions":9,"vwap":2254},"2025-09-26",49.23,49.2,6208300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-25",51.029999,51.15,48.94,48.98,-2.39,-4.65,5703700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":180,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-24",50.76,51.89,50.67,51.37,1.99,3918000,{"date":2310,"open":2311,"high":2312,"low":1740,"close":2313,"change":834,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-23",51.46,51.76,50.37,-1.43,4782600,{"date":2317,"open":2312,"high":1738,"low":2318,"close":2319,"change":2320,"percent_change":1961,"volume":2321,"transactions":9,"vwap":2319},"2025-09-22",50.81,51.099998,-0.91,4996600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1706,"change":685,"percent_change":1789,"volume":2327,"transactions":9,"vwap":1706},"2025-09-19",52.49,52.69,51.65,7830800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2325,"change":1893,"percent_change":906,"volume":2333,"transactions":9,"vwap":2325},"2025-09-18",54.21,54.37,52.5,4546400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":137,"percent_change":1204,"volume":2340,"transactions":9,"vwap":2339},"2025-09-17",52.68,55.17,52.3,53.52,7335600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":858,"change":473,"percent_change":246,"volume":2346,"transactions":9,"vwap":858},"2025-09-16",52.95,53.69,52.51,5786000,{"date":2348,"open":2349,"high":883,"low":1747,"close":849,"change":2350,"percent_change":1340,"volume":2351,"transactions":9,"vwap":849},"2025-09-15",55.75,-2.64,6260500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1694,"percent_change":1528,"volume":2358,"transactions":9,"vwap":2357},"2025-09-12",55.43,56.099998,54.83,55.22,4852400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1613,"change":394,"percent_change":790,"volume":2364,"transactions":9,"vwap":1613},"2025-09-11",54.36,55.81,54.17,6398000,{"date":2366,"open":2363,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-10",55.040001,53.94,54.4,0.01,0.02,3565600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2238,"volume":2380,"transactions":9,"vwap":2378},"2025-09-09",54.85,55.32,53.83,54.39,-0.24,3566200,{"date":2382,"open":2383,"high":2383,"low":2336,"close":2384,"change":1528,"percent_change":1820,"volume":2385,"transactions":9,"vwap":2384},"2025-09-08",54.79,54.63,3874800,{"date":2387,"open":2388,"high":1527,"low":2389,"close":2390,"change":841,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-05",54.28,53.89,55.080002,1.44,4226100,{"date":2394,"open":2395,"high":1610,"low":822,"close":2396,"change":474,"percent_change":1835,"volume":2397,"transactions":9,"vwap":2396},"2025-09-04",53.75,54.3,4495700,{"date":2399,"open":1562,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-03",55.93,54.07,54.19,-1.65,-2.95,4359000,{"date":2407,"open":797,"high":2408,"low":2384,"close":883,"change":78,"percent_change":2320,"volume":2409,"transactions":9,"vwap":883},"2025-09-02",56.029999,4808000,{"date":2411,"open":2412,"high":2413,"low":863,"close":798,"change":58,"percent_change":2414,"volume":2415,"transactions":9,"vwap":798},"2025-08-29",56.09,57.39,0.88,3499700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2285,"volume":2423,"transactions":9,"vwap":2421},"2025-08-28",56.58,56.71,55.21,55.86,-0.42,3336700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2113,"percent_change":503,"volume":2430,"transactions":9,"vwap":2429},"2025-08-27",56.59,56.97,55.71,56.28,3179000,{"date":2432,"open":1535,"high":2433,"low":1527,"close":2434,"change":1528,"percent_change":966,"volume":2435,"transactions":9,"vwap":2434},"2025-08-26",57.25,56.6,3206300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-25",56.85,57.17,56.049999,57.049999,-1.72,-2.93,3493300,{"date":2446,"open":2447,"high":2448,"low":2349,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-22",55.8,59.029999,58.77,3.3,5.95,7925300,{"date":2454,"open":2367,"high":2455,"low":2456,"close":1613,"change":87,"percent_change":1003,"volume":2457,"transactions":9,"vwap":1613},"2025-08-21",55.68,54.55,4357700,{"date":2459,"open":1628,"high":2460,"low":2461,"close":1562,"change":958,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1562},"2025-08-20",55.67,53.79,2.81,4319400,{"date":2465,"open":2466,"high":839,"low":2467,"close":2468,"change":137,"percent_change":655,"volume":2469,"transactions":9,"vwap":2468},"2025-08-19",53.41,53.28,53.82,3206800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2343,"change":1475,"percent_change":331,"volume":2475,"transactions":9,"vwap":2343},"2025-08-18",53.2,53.65,52.8,3366300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":473,"percent_change":246,"volume":2482,"transactions":9,"vwap":2481},"2025-08-15",53.73,54.16,53.24,53.38,2660300,{"date":2484,"open":848,"high":2485,"low":2486,"close":2487,"change":1842,"percent_change":2189,"volume":2488,"transactions":9,"vwap":2487},"2025-08-14",53.46,51.25,53.31,4033400,{"date":2490,"open":2491,"high":832,"low":2492,"close":822,"change":2493,"percent_change":2014,"volume":2494,"transactions":9,"vwap":822},"2025-08-13",50.18,50.16,2.66,5084500,{"date":2496,"open":2237,"high":2497,"low":2498,"close":2499,"change":1356,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-12",50.61,48.44,50.27,3.99,5180500,{"date":2503,"open":2289,"high":2504,"low":2505,"close":2506,"change":72,"percent_change":1074,"volume":2507,"transactions":9,"vwap":2506},"2025-08-11",50.17,47.55,48.34,6568700,{"date":2509,"open":2510,"high":2510,"low":1988,"close":2511,"change":2512,"percent_change":1348,"volume":2513,"transactions":9,"vwap":2511},"2025-08-08",50.28,49.060001,-1.11,3648600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2504,"change":2519,"percent_change":1655,"volume":2520,"transactions":9,"vwap":2504},"2025-08-07",50.62,51.5,49.44,0.62,5210500,{"date":2522,"open":2523,"high":1627,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-06",52.59,49.27,49.55,-2.43,-4.67,7469400,{"date":2530,"open":2311,"high":2531,"low":2532,"close":848,"change":2533,"percent_change":583,"volume":2534,"transactions":9,"vwap":848},"2025-08-05",52.72,50.97,1.08,7099700,{"date":2536,"open":882,"high":2537,"low":2538,"close":1678,"change":1400,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1678},"2025-08-04",54.58,50.77,-4.72,10119300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":847,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":847},"2025-08-01",57.55,57.59,53.4,-4.51,-7.79,10555300,{"date":2550,"open":1582,"high":2449,"low":2551,"close":2552,"change":898,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-31",57.64,57.93,-1.56,9066500,{"date":2556,"open":2557,"high":2558,"low":694,"close":1533,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1533},"2025-07-30",62.19,62.26,-3.63,-5.81,6287300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":564,"percent_change":565,"volume":2568,"transactions":9,"vwap":2567},"2025-07-29",62.38,62.81,61.38,62.48,2757500,{"date":2570,"open":2571,"high":2572,"low":452,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-28",63.89,64.029999,62.88,-1.13,-1.77,4637400,{"date":2578,"open":2579,"high":940,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-25",61,60.51,64.010002,3.31,5.45,5730600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-24",62.64,63.060001,59.79,60.7,-6.52,-9.7,9569200,{"date":2595,"open":422,"high":1007,"low":2596,"close":2597,"change":1186,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-23",66.15,67.22,2.77,3572300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":17,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-22",62.9,66.050003,62.84,65.41,4.41,5419700,{"date":2609,"open":2610,"high":2611,"low":571,"close":592,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":592},"2025-07-21",63.77,64.21,-0.56,-0.89,3106600,{"date":2616,"open":2617,"high":2618,"low":2587,"close":2619,"change":235,"percent_change":1969,"volume":2620,"transactions":9,"vwap":2619},"2025-07-18",63.88,63.9,63.21,2229800,{"date":2622,"open":2623,"high":951,"low":2624,"close":934,"change":2414,"percent_change":443,"volume":2625,"transactions":9,"vwap":934},"2025-07-17",62.3,62,2338800,{"date":2627,"open":2628,"high":2604,"low":2629,"close":2630,"change":1549,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-16",62.58,61.4,62.42,-0.03,1957700,{"date":2634,"open":2635,"high":450,"low":2636,"close":2637,"change":717,"percent_change":364,"volume":2638,"transactions":9,"vwap":2637},"2025-07-15",63.55,62.37,62.44,2086700,{"date":2640,"open":581,"high":2641,"low":2642,"close":2643,"change":2124,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-14",64.6,62.66,63.040001,-2.34,3447400,{"date":2647,"open":372,"high":2648,"low":2649,"close":2650,"change":1107,"percent_change":572,"volume":2651,"transactions":9,"vwap":2650},"2025-07-11",64.85,63.5,64.55,2539900,{"date":2653,"open":979,"high":2654,"low":319,"close":541,"change":51,"percent_change":93,"volume":2655,"transactions":9,"vwap":541},"2025-07-10",66.41,2650100,{"date":2657,"open":319,"high":2658,"low":2610,"close":2659,"change":2660,"percent_change":1090,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",66.14,64.84,1.14,3591100,{"date":2663,"open":634,"high":391,"low":2579,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-08",63.7,2.97,4.89,4052000,{"date":2669,"open":2670,"high":2671,"low":589,"close":747,"change":935,"percent_change":2672,"volume":2673,"transactions":9,"vwap":747},"2025-07-07",61.32,62.0099983,-2.06,2982200,{"date":2675,"open":2628,"high":2676,"low":2677,"close":2671,"change":776,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2671},"2025-07-03",62.78,61.82,-0.88,1962900,{"date":2681,"open":2624,"high":2573,"low":275,"close":2682,"change":553,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-02",62.56,2.22,4245600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-01",57.75,61.69,57.5,61.2,3.34,5.77,4525800,{"date":2695,"open":691,"high":694,"low":1635,"close":633,"change":331,"percent_change":2696,"volume":2697,"transactions":9,"vwap":633},"2025-06-30",-1.38,3971600,{"date":2699,"open":2700,"high":903,"low":1602,"close":757,"change":2701,"percent_change":142,"volume":2702,"transactions":9,"vwap":757},"2025-06-27",58.72,0.27,4104600,{"date":2704,"open":1602,"high":1582,"low":780,"close":2705,"change":2244,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-26",58.4,1.6,2178800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":1635,"change":1210,"percent_change":644,"volume":2713,"transactions":9,"vwap":1635},"2025-06-25",58.099998,58.28,57.35,3081600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":800,"volume":2721,"transactions":9,"vwap":2719},"2025-06-24",57.98,58.48,57.62,58.33,0.99,3153200,{"date":2723,"open":1574,"high":2717,"low":2724,"close":2725,"change":287,"percent_change":1057,"volume":2726,"transactions":9,"vwap":2725},"2025-06-23",56.72,57.34,4190200,{"date":2728,"open":2729,"high":2730,"low":780,"close":2731,"change":2732,"percent_change":78,"volume":2733,"transactions":9,"vwap":2731},"2025-06-20",58.98,59.12,58.34,-0.3,7968700,{"date":2735,"open":2736,"high":2737,"low":204,"close":2738,"change":364,"percent_change":2088,"volume":2739,"transactions":9,"vwap":2738},"2025-06-18",59.57,59.9,58.64,4149000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":603,"change":1576,"percent_change":2745,"volume":2746,"transactions":9,"vwap":603},"2025-06-17",60.98,61.39,59.52,-2.66,3986600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":523,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-16",60.83,61.3,60.029999,61.22,1.86,4002200,{"date":2756,"open":2757,"high":2688,"low":2758,"close":2759,"change":2631,"percent_change":664,"volume":2760,"transactions":9,"vwap":2759},"2025-06-13",60.049999,59.8,60.099998,5099500,{"date":2762,"open":1589,"high":2763,"low":2764,"close":265,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":265},"2025-06-12",60.76,59.77,-0.99,-1.62,4090500,{"date":2769,"open":2770,"high":2752,"low":2771,"close":2772,"change":217,"percent_change":1843,"volume":2773,"transactions":9,"vwap":2772},"2025-06-11",61.09,60.31,61.12,4614200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-10",59.34,61.25,59.0099983,60.58,2.1,3.59,7669300,{"date":2784,"open":225,"high":2785,"low":2786,"close":2717,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2717},"2025-06-09",59.31,57.15,1.94,3.43,6676800,{"date":2791,"open":2792,"high":2793,"low":2400,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-06",56.38,56.94,56.54,0.94,1.69,3664000,{"date":2799,"open":2800,"high":2801,"low":1546,"close":2802,"change":2177,"percent_change":834,"volume":2803,"transactions":9,"vwap":2802},"2025-06-05",56.49,56.61,55.6,3807900,{"date":2805,"open":2806,"high":2412,"low":2354,"close":2807,"change":216,"percent_change":2006,"volume":2808,"transactions":9,"vwap":2807},"2025-06-04",55.56,56.0099983,3303000,{"date":2810,"open":839,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1240,"volume":2815,"transactions":9,"vwap":2813},"2025-06-03",56.07,53.16,55.7,1.26,4052800,{"date":2817,"open":2818,"high":2337,"low":2819,"close":839,"change":1725,"percent_change":2559,"volume":2820,"transactions":9,"vwap":839},"2025-06-02",55.14,53.91,5028700,{"date":2822,"open":1535,"high":225,"low":863,"close":2800,"change":928,"percent_change":1033,"volume":2823,"transactions":9,"vwap":2800},"2025-05-30",5855700,{"date":2825,"open":2552,"high":773,"low":2724,"close":1584,"change":217,"percent_change":2826,"volume":2827,"transactions":9,"vwap":1584},"2025-05-29",0.95,4588600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2133,"percent_change":906,"volume":2834,"transactions":9,"vwap":2833},"2025-05-28",58.2,58.63,56.99,57.07,5112700,{"date":2836,"open":788,"high":2710,"low":2786,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-27",57.97,1.84,3.28,4326800,{"date":2842,"open":2843,"high":1534,"low":2844,"close":2845,"change":768,"percent_change":1049,"volume":2846,"transactions":9,"vwap":2845},"2025-05-23",55.79,55.3,56.13,3017100,{"date":2848,"open":1534,"high":1548,"low":805,"close":1502,"change":2048,"percent_change":833,"volume":2849,"transactions":9,"vwap":1502},"2025-05-22",2617400,{"date":2851,"open":23,"high":2852,"low":2853,"close":2854,"change":1138,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-21",58.26,56.52,56.55,-3.37,3405000,{"date":2858,"open":755,"high":2859,"low":2860,"close":905,"change":2861,"percent_change":928,"volume":2862,"transactions":9,"vwap":905},"2025-05-20",59.36,58.25,-0.66,2632700,{"date":2864,"open":2865,"high":1588,"low":1503,"close":2866,"change":808,"percent_change":2765,"volume":2867,"transactions":9,"vwap":2866},"2025-05-19",58.78,59.18,2767000,{"date":2869,"open":2870,"high":670,"low":904,"close":2764,"change":2871,"percent_change":1240,"volume":2872,"transactions":9,"vwap":2764},"2025-05-16",58.43,1.35,6188300,{"date":2874,"open":2719,"high":2875,"low":2551,"close":2876,"change":2285,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-15",58.69,58.42,-1.27,3317500,{"date":2880,"open":2881,"high":2882,"low":2865,"close":758,"change":2883,"percent_change":1033,"volume":2884,"transactions":9,"vwap":758},"2025-05-14",60.040001,60.16,-1.17,3996500,{"date":2886,"open":2887,"high":2690,"low":2888,"close":2889,"change":769,"percent_change":2612,"volume":2890,"transactions":9,"vwap":2889},"2025-05-13",60.6,59.95,60.34,3190700,{"date":2892,"open":736,"high":481,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-12",60.5,60.68,3.75,6.59,4294200,{"date":2899,"open":2551,"high":2900,"low":2419,"close":2901,"change":25,"percent_change":78,"volume":2902,"transactions":9,"vwap":2901},"2025-05-09",58.47,56.93,3749600,{"date":2904,"open":1534,"high":2852,"low":2905,"close":2906,"change":2163,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-08",56.060001,57.22,2.9,2816300,{"date":2910,"open":798,"high":798,"low":2911,"close":2912,"change":884,"percent_change":885,"volume":2913,"transactions":9,"vwap":2912},"2025-05-07",55.16,55.61,3232400,{"date":2915,"open":2355,"high":2916,"low":2447,"close":2917,"change":2113,"percent_change":503,"volume":2918,"transactions":9,"vwap":2917},"2025-05-06",56.84,55.89,3071500,{"date":2920,"open":2921,"high":2922,"low":2355,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-05",57.4,58.15,56.21,-2.17,-3.72,3800900,{"date":2928,"open":20,"high":2929,"low":746,"close":2930,"change":473,"percent_change":1432,"volume":2931,"transactions":9,"vwap":2930},"2025-05-02",59.46,58.38,3085200,{"date":2933,"open":213,"high":2934,"low":693,"close":2935,"change":2203,"percent_change":1002,"volume":2936,"transactions":9,"vwap":2935},"2025-05-01",59.040001,58.31,3638900,{"date":2938,"open":766,"high":2719,"low":2939,"close":1503,"change":2269,"percent_change":1765,"volume":2940,"transactions":9,"vwap":1503},"2025-04-30",57.19,3434400,{"date":2942,"open":2830,"high":2943,"low":215,"close":2944,"change":474,"percent_change":1945,"volume":2945,"transactions":9,"vwap":2944},"2025-04-29",58.96,58.83,4035100,{"date":2947,"open":2758,"high":933,"low":2948,"close":2700,"change":72,"percent_change":1469,"volume":2949,"transactions":9,"vwap":2700},"2025-04-28",58.060001,4556600,{"date":2951,"open":2543,"high":2952,"low":201,"close":2953,"change":1945,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-04-25",59.88,59.44,0.32,4638600,{"date":186,"open":1574,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},59.66,57.57,59.25,1.24,2.14,3932200]