[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INOD":3,"homepage-market-summary":31,"stock-historical-INOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INOD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Innodata Inc.","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Innodata Inc is a data engineering company. It is helping companies deploy and integrate AI into their operations and products and providing AI-enabled industry platforms. The Company's operations are classified in three reporting segments: Digital Data Solutions (DDS), Synodex and Agility. Key revenue is generated from DDS segment provides AI data preparation services, collecting or creating training data, annotating training data, and training AI algorithms for its customers, and AI model deployment and integration. It also provides a range of data engineering support services including data transformation, data curation, data hygiene, data consolidation, data extraction, data compliance, and master data management.","10,107","Ridgefield Park, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},66.97,70.98,71.51,65.35,70.07,-3.1,-4.42,1450854.192338,27899,67.9947,125.14,34.23,1461526.5287272192,36,8344,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},31.9,1769493,645864958.710532,94.74,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,283,294,305,316,327,338,349,360,370,381,392,403,414,425,434,444,453,464,475,486,497,508,518,528,539,549,559,568,579,590,599,608,618,629,640,651,662,673,684,694,705,715,726,737,748,759,768,777,786,794,803,812,819,827,835,844,853,860,868,876,883,892,901,910,918,927,936,945,953,960,969,977,986,995,1004,1012,1021,1030,1039,1047,1056,1065,1070,1077,1085,1094,1103,1109,1118,1125,1134,1142,1150,1158,1166,1173,1180,1189,1197,1206,1215,1224,1232,1241,1250,1259,1268,1274,1283,1291,1300,1307,1316,1324,1333,1342,1351,1359,1368,1376,1384,1391,1400,1407,1415,1420,1427,1435,1444,1452,1460,1468,1475,1483,1490,1498,1504,1511,1520,1528,1537,1543,1552,1560,1568,1575,1581,1588,1595,1603,1611,1618,1626,1633,1641,1649,1658,1666,1674,1682,1688,1696,1704,1712,1719,1727,1735,1740,1749,1756,1764,1773,1780,1787,1796,1804,1812,1820,1828,1837,1846,1854,1862,1871,1879,1888,1894,1901,1909,1917,1926,1934,1941,1950,1959,1965,1974,1983,1989,1998,2005,2012,2020,2026,2035,2043,2050,2057,2064,2071,2077,2086,2091,2099,2108,2117,2126,2134,2143,2150,2157,2166,2174,2183,2192,2200,2207,2216,2224,2232,2240,2248,2256,2265,2274,2282,2291,2300,2307,2316,2323,2331,2339,2347,2356,2364,2373,2380,2388,2396,2404,2412,2419,2427,2434,2442,2450,2457,2463,2470,2477,2485,2493,2501,2509,2517,2525,2531,2539,2545,2554,2561,2567,2576,2582,2591,2596,2605,2613,2621,2627,2633,2640,2649,2654,2662,2670,2679,2685,2693,2700,2706,2714,2722,2731,2739,2747,2754,2762,2769,2777,2785,2792,2800,2806,2814,2822,2828,2835,2842,2850,2856,2864,2871,2879,2886,2895,2903,2910,2916,2923,2928,2936,2943,2950,2955,2961,2968,2975,2983,2990,2995,3003,3011,3020,3029,3036,3045,3054,3062,3069,3075,3082,3089,3096,3104,3111,3117,3124,3131,3136,3143,3149,3156,3165],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",73.05,75.08,69.75,-1.78,-2.48,1367531.165107,26816,71.4028,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",66.5,75.1895,65.2,71.85,6.09,9.26,2442793.363995,39143,71.0558,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",66.92,68.04,64.75,65.76,-1.18,-1.76,1646223.86919,26109,65.9233,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",67.57,68.8,65.69,66.94,0.15,0.22,963081.8983,19543,67.3382,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",68.66,69.95,66.15,66.79,-2.42,-3.5,1285575.4273,27049,67.3145,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",73.1,74.75,68.7,69.21,-2.66,-3.7,1517192.698832,28139,69.9834,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",70.49,72.765,69.19,71.87,-0.12,-0.17,1808498.020462,34104,71.1586,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",70.84,73.78,66.13,71.99,2.02,2.89,4712897.840878,62615,70.2894,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",61.78,74.93,61.4,69.97,8.92,14.61,5406461.950017,75737,69.2536,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",58.24,61.5,57.31,61.05,3.91,6.84,1767339.832014,28394,59.7792,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",56.97,57.6,54.88,57.14,0.16,0.28,1842243.510171,18468,56.8155,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",57.89,58.275,55.52,56.98,1.57,2.83,759639.27337,16603,56.7488,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",54.48,55.46,53.37,55.41,1.04,1.91,767207.039785,19618,54.7357,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",54.83,56.9274,54.32,54.37,-0.87,-1.57,1108073.432291,23860,55.2869,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",52,55.58,51.97,55.24,2.03,3.82,984688.358477,24338,54.4136,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",53.81,54.7505,53.11,53.21,0.1,0.19,619833.553124,14271,53.5929,{"date":361,"open":362,"high":363,"low":364,"close":353,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",53.22,54.67,52.85,-1.53,-2.8,543113.850595,14626,53.573,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",55.81,56.27,54.55,54.64,-1.48,-2.64,638127.311966,16545,55.0847,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",55.9,56.63,54.5,56.12,0.46,0.83,1240238.704059,18323,55.9545,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",55.01,55.72,54.05,55.66,0.615,1.12,703567.02456,15516,55.113,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",54.74,55.51,54.31,55.045,0.755,1.39,601372.276286,15153,55.0743,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",53.78,54.75,52.6,54.29,-0.35,-0.64,859456.092778,19348,53.9264,{"date":426,"open":427,"high":428,"low":429,"close":375,"change":190,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",55,55.914,54.14,-3.15,669766.763154,16881,54.7404,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":257,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",56.2,57.05,55.5101,56.42,-0.3,746804.436231,15921,56.3804,{"date":445,"open":446,"high":447,"low":321,"close":448,"change":377,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",58.01,59.18,56.59,-4.46,959018.246759,20296,56.799,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",57.21,59.88,56.3687,59.23,3.39,6.07,1065661.53265,20803,58.9817,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",56.74,58.25,55.67,55.84,-1.33,-2.33,908308.162443,18617,56.3596,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",57.81,58.48,56.4,57.17,0.04,0.07,1275703.718657,22633,57.187,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",62.82,63.665,57.1,57.13,-7.08,-11.03,2147869.772812,39579,58.4842,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",63.73,66.6199,62.51,64.21,1.42,2.26,975282.902893,17882,64.838,{"date":509,"open":510,"high":511,"low":286,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",62.78,63.991,62.79,0.01,0.02,755046.878436,17086,62.4998,{"date":519,"open":520,"high":521,"low":522,"close":510,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",61.81,63.9,60.11,1.16,1.88,1078228.082905,19143,62.2895,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",61.59,64.115,60.85,61.62,-2.68,-4.17,984803.974593,19881,62.115,{"date":540,"open":541,"high":542,"low":501,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",63.97,64.96,64.3,0.45,0.7,1272082.586803,26904,64.1249,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",61.68,66.8593,63.85,1.72,2.77,1858827.428827,35051,64.4865,{"date":560,"open":561,"high":562,"low":522,"close":563,"change":39,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",60.78,63.6102,62.13,1.07,1389155.014285,29269,61.638,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",63,64.34,61.16,61.47,-1.24,-1.98,1556381.049052,30734,62.0305,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",62.02,63.87,61.37,62.71,0.485,0.78,1106755.062265,28564,62.7201,{"date":591,"open":570,"high":592,"low":593,"close":594,"change":595,"percent_change":257,"volume":596,"transactions":597,"vwap":598},"2026-08-10",66.2,60.51,62.225,-0.105,1891939.090369,39053,63.485,{"date":600,"open":601,"high":602,"low":286,"close":603,"change":430,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",75.92,79.44,62.33,-4.81,4713926.471838,78100,64.8508,{"date":609,"open":610,"high":611,"low":19,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",67.88,71.62,65.48,-3.89,-5.61,2392876.001368,47634,68.1456,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",70.8,71.42,68.71,69.37,-0.84,-1.2,1806208.814418,32117,69.7625,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",67.65,71.98,66.2479,70.21,6.95,10.99,1981976.857201,39209,69.6446,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",62.97,66.1,61.7,63.26,0.43,0.68,1402676.48956,28265,64.3822,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",62.12,63.86,60.35,62.83,2.76,4.59,1268642.42788,25573,62.5256,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",56.425,60.5,55.42,60.07,4.67,8.43,1269194.722228,24244,59.0551,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",57.3,58.5,54.3601,55.4,-2.16,-3.75,1399638.690169,30987,55.9743,{"date":685,"open":686,"high":687,"low":666,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",57.93,59.45,57.56,-1.85,-3.11,793788.257213,20509,57.5211,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",56.65,59.689,56.03,59.41,3.52,6.3,908729.325952,19831,58.5822,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",60.49,55.63,55.89,-4.12,-6.87,923656.761416,22406,56.866,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",60.57,61.75,59.08,60.01,-1.4,-2.28,553277.985338,15010,60.1731,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",62.61,64.06,61.3,61.41,-2.22,-3.49,583843.035588,15071,62.2875,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",63.41,64.49,62.49,63.63,1.55,2.5,896357.038073,19477,63.4705,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",61.295,63.1099,60.8,62.08,1.27,2.09,567420.443261,17506,62.0654,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",59.15,62.45,58,60.81,-0.16,-0.26,938800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",64.12,64.5,60.53,60.97,-4.34,-6.65,1180100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",67.5,69.25,63.34,65.31,-1.83,-2.73,858400,{"date":787,"open":788,"high":789,"low":197,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",68.2,69.4,67.14,-0.98,-1.44,778700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",66.84,69.38,66,68.12,0.32,0.47,901800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",70.3,71.68,66.64,67.8,-1.38,-1.99,624400,{"date":813,"open":814,"high":815,"low":798,"close":816,"change":300,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-09",70.050003,70.35,69.18,0.23,1194300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":421,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-08",68.21,71,67.050003,69.019997,-0.92,954900,{"date":828,"open":829,"high":830,"low":788,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",71.32,72.88,69.66,-3.46,-4.73,881900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",67.79,74.69,67.64,73.12,4.24,6.16,1427000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",72.23,73.040001,67.099998,68.88,-3.35,-4.64,1606700,{"date":854,"open":855,"high":856,"low":857,"close":846,"change":850,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-07-01",75.6,76.88,72.07,-4.43,1650700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":809,"volume":867,"transactions":9,"vwap":865},"2026-06-30",76.15,77.57,74.11,75.58,-1.06,1061000,{"date":869,"open":275,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",77.36,72.93,76.64,2.74,3.71,1194500,{"date":877,"open":266,"high":878,"low":879,"close":880,"change":112,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-26",76,71.53,73.9,0.98,2194000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",82,83.58,70.62,73.18,-8.37,-10.26,2322100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",86.87,87.26,81.27,81.55,-5.48,-6.3,945300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",87.050003,90.68,86.52,87.029999,-3.65,-4.03,882900,{"date":911,"open":912,"high":913,"low":914,"close":904,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-06-22",94.07,95.089996,90.13,-4.82,-5.05,988500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",104.22,104.84,91.27,95.5,-7.02,-6.85,1683800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",104.99,108.99,102,102.52,-4.9,-4.56,1180400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",99.44,113.83,98.8,107.42,7.76,7.79,2293500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":574,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-15",107.86,110,92.3,99.66,-1.23,2190900,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":449,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",106.050003,99,100.9,-4.23,783200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",100,105.57,96.25,105.36,5.47,5.48,859400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":399,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-10",97.32,103.4,97.059998,99.89,1.13,873600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",104.019997,109.21,89.6,98.77,-4.02,-3.91,1911400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",106.49,107,99.36,102.79,0.82,0.8,1005700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",116.91,119.2,100.19,101.97,-19.53,-16.07,2127500,{"date":1005,"open":1006,"high":26,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",105.75,104.010002,121.5,13.23,12.22,2997300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",110.21,112.5,104.51,108.27,-5.95,-5.21,1543100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",111.099998,118.45,111,114.22,-1.1,-0.95,1612500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",105.25,117.19,100.26,115.32,10.34,9.85,2901000,{"date":1040,"open":931,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",107.77,97.5,104.98,5.63,5.67,2722100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",89.12,99.48,88.22,99.35,10.35,11.63,1455400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",95.48,95.93,87.61,89,-6.91,-7.2,1677900,{"date":1066,"open":1042,"high":957,"low":1067,"close":1068,"change":646,"percent_change":544,"volume":1069,"transactions":9,"vwap":1068},"2026-05-26",94.4,95.91,1474100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1058,"change":1075,"percent_change":21,"volume":1076,"transactions":9,"vwap":1058},"2026-05-22",99.010002,101.5,93.84,-3.05,1697400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":345,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",94.56,98.86,92.21,98.53,4.03,1829100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",89.86,95.13,86.75,94.71,6.52,7.39,1925100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",92.37,93.050003,85.010002,88.19,-6.53,-6.89,1779800,{"date":1104,"open":1105,"high":938,"low":1106,"close":1107,"change":809,"percent_change":792,"volume":1108,"transactions":9,"vwap":1107},"2026-05-18",95.25,91.29,94.72,2110900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",86,96.69,85.55,96.099998,5.95,6.6,2286600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":168,"percent_change":224,"volume":1124,"transactions":9,"vwap":1123},"2026-05-14",89.84,98,86.5,90.15,2791000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",92.77,94.98,85.34,89.95,-2.14,-2.32,2258500,{"date":1135,"open":932,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",109.12,87.45,92.089996,-11.74,-11.31,4516400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-11",83.4,114.77,103.83,18.94,22.31,11238800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1111,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",72.92,91.88,72.8,84.89,39.25,19182400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":333,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-07",47.21,47.98,45.47,45.64,-1.87,2628000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":47,"percent_change":323,"volume":1172,"transactions":9,"vwap":1171},"2026-05-06",45.5,47.39,44.37,46.51,1459000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1163,"change":1178,"percent_change":257,"volume":1179,"transactions":9,"vwap":1163},"2026-05-05",46.42,47.7,43.66,-0.08,1658200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",44.4,46.87,44,45.72,1.7,3.86,1183800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":841,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",42.79,44.36,42.02,44.02,1.79,1017100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",40.21,43.15,40,42.23,2.28,5.71,1118600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",41.93,42,39.64,39.95,-1.93,-4.61,801900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",40.35,42.21,40.09,41.88,0.05,0.12,684500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":625,"volume":1231,"transactions":9,"vwap":1229},"2026-04-27",42.27,42.5,41.26,41.83,-0.51,828800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",43.96,44.3,41.58,42.34,-1.14,-2.62,798200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-23",46.13,46.5,42.65,43.48,-3.85,-8.13,909900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",47.5,48.18,46.27,47.33,1.15,2.49,595200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",47.52,48.92,45.91,46.18,-0.76,-1.62,667100,{"date":1269,"open":1270,"high":1271,"low":1168,"close":1272,"change":513,"percent_change":514,"volume":1273,"transactions":9,"vwap":1272},"2026-04-20",45.62,47.84,46.94,725500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",44.94,48.38,44.91,46.93,3.51,8.08,1187500,{"date":1284,"open":1285,"high":1286,"low":1227,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",45.66,45.94,43.42,-0.42,-0.96,1094800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",42.57,44.029999,42.2,43.84,2.52,6.1,929200,{"date":1301,"open":1302,"high":1227,"low":1303,"close":1304,"change":1305,"percent_change":1115,"volume":1306,"transactions":9,"vwap":1304},"2026-04-14",40.77,40.080002,41.32,2.32,1155700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",34.77,39.22,34.5,39,3.42,9.61,1236500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1230,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",36.39,36.58,34.6,35.58,-1.41,1349500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",39.19,39.46,35.73,36.09,-3.76,-9.44,1504500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",42.07,42.73,39.44,39.85,1.06,2.73,908100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-07",38.35,38.84,37.52,38.79,-0.31,-0.79,482300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":122,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-04-06",38.45,39.45,38.049999,39.099998,1.64,527100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",37.71,40.19,37.31,38.47,-1.19,-3,686600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":322,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",39.9,40.97,38.75,39.66,2.69,1227600,{"date":1377,"open":1328,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",39.15,34.43,38.62,4.17,12.1,1481900,{"date":1385,"open":1386,"high":1363,"low":27,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-30",37.099998,34.45,-2.67,-7.19,1439200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",40.060001,40.37,35.72,37.12,-3.88,-9.46,2106200,{"date":1401,"open":1227,"high":1402,"low":1403,"close":1404,"change":1388,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",43.7,40.9,41,-6.11,667500,{"date":1408,"open":1409,"high":1263,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",45.07,42.9,43.67,-0.63,-1.42,575000,{"date":1416,"open":1417,"high":1418,"low":1246,"close":1235,"change":421,"percent_change":1413,"volume":1419,"transactions":9,"vwap":1235},"2026-03-24",44.47,45.3,417900,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1276,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1276},"2026-03-23",43.82,45.35,1.28,2.93,709600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1177,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1177},"2026-03-20",44.26,44.71,43,-0.77,-1.73,796900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-19",43.27,45.12,42.85,44.43,0.13,0.29,549200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1235,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1235},"2026-03-18",45.080002,45.88,44.28,-1.13,-2.49,554500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":312,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",43.94,45.44,43.87,45.43,1.25,749400,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-16",42.77,44.48,44.18,1.68,3.95,737600,{"date":1469,"open":1437,"high":1470,"low":1471,"close":1227,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1227},"2026-03-13",44.39,42.099998,-0.25,-0.58,619800,{"date":1476,"open":1464,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",44.65,42.41,42.75,-2.1,-4.68,981200,{"date":1484,"open":1485,"high":1168,"low":1486,"close":1487,"change":992,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",44.14,43.5,44.85,1.86,740000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1294,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1294},"2026-03-10",45.51,46,43.36,-1.47,-3.23,885200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1168,"change":117,"percent_change":586,"volume":1503,"transactions":9,"vwap":1168},"2026-03-09",43.91,45.67,43.099998,756500,{"date":1505,"open":1502,"high":1506,"low":1502,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",46.92,45.15,0.74,1.67,728000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-05",43.6,44.98,42.74,44.41,-0.02,-0.05,785000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1440,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1440},"2026-03-04",44.38,45.58,43.99,0.71,1.62,721900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",43.049999,44.87,41.7,43.72,-0.74,-1.66,1130800,{"date":1538,"open":1539,"high":1540,"low":1404,"close":1541,"change":1442,"percent_change":39,"volume":1542,"transactions":9,"vwap":1541},"2026-03-02",41.46,44.77,44.46,1315600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",43.3,48.53,42.8,44.17,-3.41,-7.17,2704400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":410,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-26",47.27,47.99,45.6,47.58,3.01,1702300,{"date":1561,"open":1270,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",46.68,44.5,46.19,1.99,4.5,753000,{"date":1569,"open":1411,"high":1556,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",42.7,44.2,0.33,0.75,758500,{"date":1576,"open":1577,"high":1578,"low":1478,"close":1456,"change":1028,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1456},"2026-02-23",43.21,45.65,-2.12,921100,{"date":1582,"open":1583,"high":1584,"low":1485,"close":1585,"change":88,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",44.72,46.26,44.82,-1.75,1085300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1270,"change":322,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1270},"2026-02-19",43.8,45.76,42.89,2.33,688800,{"date":1596,"open":1597,"high":1168,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",42.69,41.75,44.58,1.56,3.63,857700,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-17",43.59,40.82,43.02,-1.37,-3.09,1071300,{"date":1612,"open":1296,"high":1613,"low":1614,"close":1470,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1470},"2026-02-13",45.029999,42.31,0.89,2.05,830800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1486,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1486},"2026-02-12",45,45.0099983,41.34,-1.91,-4.21,1672800,{"date":1627,"open":1628,"high":1252,"low":1629,"close":1630,"change":1131,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-11",47.2,44.75,45.41,-4.5,1221400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":679,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",48.29,49.25,47.099998,47.55,-1.05,818300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":82,"volume":1648,"transactions":9,"vwap":1646},"2026-02-09",48.27,49.6,46.45,48.6,1.01,1125800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-06",45.11,48.12,44.57,47.59,4.07,9.35,1478500,{"date":1659,"open":1620,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-05",45.89,41.92,43.52,-3.56,-7.56,2744000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",53.080002,45.46,47.080002,-7.31,-13.44,2849400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1349,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-03",58.49,58.57,51.78,54.39,-1.43,1744000,{"date":1683,"open":363,"high":296,"low":1684,"close":1685,"change":766,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",53.42,55.18,-0.47,1512500,{"date":1689,"open":1690,"high":1691,"low":407,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-30",62.11,63.76,55.44,-8.42,-13.19,3061100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":654,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":654},"2026-01-29",60.33,64.9,58.4,8.02,14.36,4331100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":469,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":469},"2026-01-28",59.75,61.99,55.34,-2.81,-4.79,1141100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1349,"percent_change":470,"volume":1718,"transactions":9,"vwap":1717},"2026-01-27",59.86,59.91,57.5,58.65,866100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1178,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-26",59.67,61.040001,57.91,59.44,-0.13,808200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1365,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-23",60.43,60.84,57.12,59.52,-1.96,1069900,{"date":1736,"open":752,"high":276,"low":1737,"close":1738,"change":1526,"percent_change":873,"volume":1739,"transactions":9,"vwap":1738},"2026-01-22",58.29,60.71,1243700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-21",62.21,62.69,56.91,59.09,-2.53,-4.11,1576400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":533,"change":1754,"percent_change":1441,"volume":1755,"transactions":9,"vwap":533},"2026-01-20",58.85,65.65,58.21,0.08,1591700,{"date":1757,"open":1745,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",63.2,59,61.54,3.93,6.82,1171600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-15",64.93,66.14,57.52,57.61,-5.55,-8.79,1592300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":387,"percent_change":107,"volume":1779,"transactions":9,"vwap":1778},"2026-01-14",62.22,63.99,60.7,63.16,844100,{"date":1781,"open":1782,"high":1783,"low":665,"close":1784,"change":322,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-13",61.89,65.029999,62.7,1.69,966500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",63.02,63.099998,60.45,61.66,-3.31,-5.09,1280200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1424,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-09",64.88,66.93,63.24,64.97,2.01,1239300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":142,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-08",63.83,65.28,62.14,63.69,-0.53,975100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":791,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-07",66.4,66.52,63.71,64.029999,-1.51,1012000,{"date":1821,"open":1699,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",65.27,59.39,65.010002,3,4.84,2232700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",56,62.62,55.21,62.0099983,9.02,17.02,2164800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-02",52.47,53.8,51.91,52.99,2.04,4,900400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1322,"volume":1853,"transactions":9,"vwap":1851},"2025-12-31",51.9,52.17,50.9,50.95,-0.73,774400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1432,"volume":1861,"transactions":9,"vwap":1859},"2025-12-30",52.23,52.75,51.099998,51.68,-0.4,618500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-29",51.26,52.86,50.72,52.080002,-0.43,-0.82,625500,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-26",53.65,51.6,52.51,-1.01,-1.89,680500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-24",52.83,53.91,52.19,53.52,-0.04,-0.07,341600,{"date":1889,"open":1684,"high":1890,"low":1891,"close":1892,"change":421,"percent_change":212,"volume":1893,"transactions":9,"vwap":1892},"2025-12-23",54.02,52.11,53.56,754700,{"date":1895,"open":1896,"high":1685,"low":1897,"close":1898,"change":1899,"percent_change":504,"volume":1900,"transactions":9,"vwap":1898},"2025-12-22",54.71,52.9,54.2,1.2,911000,{"date":1902,"open":1646,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-19",53.07,48.57,53,5.05,10.53,1527900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1288,"volume":1916,"transactions":9,"vwap":1914},"2025-12-18",49.71,50.5,47.51,47.95,-0.2,1366700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-17",50.89,51.76,47.86,48.15,-2.6,-5.12,1124400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":976,"transactions":9,"vwap":1931},"2025-12-16",48.5,51.32,48.25,50.75,1.52,3.09,{"date":1935,"open":1867,"high":1905,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-15",49.21,49.23,-3.17,-6.05,1110000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-12",54.16,54.23,51.51,52.4,-1.86,-3.43,1037700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",53.89,54.43,52.0099983,54.26,-0.56,-1.02,1009000,{"date":1960,"open":678,"high":1961,"low":1962,"close":1963,"change":791,"percent_change":213,"volume":1964,"transactions":9,"vwap":1963},"2025-12-10",55.87,53.75,54.82,1154200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-09",56.86,57.78,55.16,55.8,-1.77,-3.07,935500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-08",58.99,59.38,56.6,57.57,-0.21,-0.36,698600,{"date":1984,"open":1985,"high":1986,"low":1978,"close":1968,"change":1987,"percent_change":791,"volume":1988,"transactions":9,"vwap":1968},"2025-12-05",57.85,58.95,-0.57,706800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-04",60,60.93,58.040001,58.35,-1.3,-2.18,1004200,{"date":1999,"open":2000,"high":2001,"low":1978,"close":2002,"change":2003,"percent_change":881,"volume":2004,"transactions":9,"vwap":2002},"2025-12-03",57.83,59.84,59.65,0.58,804600,{"date":2006,"open":436,"high":2007,"low":468,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-02",59.97,59.07,4.04,7.34,1205300,{"date":2013,"open":2014,"high":1830,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-01",55.64,53.39,55.029999,-2.44,-4.25,1045100,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":1441,"percent_change":817,"volume":2025,"transactions":9,"vwap":2024},"2025-11-28",58.23,56.77,57.47,518600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-26",57.15,58.2,56.5,57.34,1.66,2.98,845600,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-25",56.76,53.76,55.68,-1.25,-2.2,988800,{"date":2044,"open":2045,"high":675,"low":2046,"close":2047,"change":966,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-24",52.92,52.5,56.93,10.63,1406200,{"date":2051,"open":340,"high":2052,"low":1911,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-21",52.77,51.46,-0.81,-1.55,1812300,{"date":2058,"open":307,"high":1986,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-20",51.92,52.27,-3.12,-5.63,1464000,{"date":2065,"open":2066,"high":2067,"low":1943,"close":2068,"change":2069,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-19",56.060001,57.59,55.39,0,792000,{"date":2072,"open":1963,"high":299,"low":2073,"close":2068,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2068},"2025-11-18",53.41,-0.78,-1.39,970800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-17",57.24,57.75,54.22,56.17,-1.04,-1.82,923700,{"date":2087,"open":1857,"high":2088,"low":418,"close":455,"change":2089,"percent_change":112,"volume":2090,"transactions":9,"vwap":455},"2025-11-14",58.66,0.41,1275800,{"date":2092,"open":2093,"high":2094,"low":341,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-13",60.37,60.6,56.8,-5.15,-8.31,1989400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-12",63.93,65.17,60.099998,61.95,-0.52,-0.83,1835200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-11",66.25,66.86,61.22,62.47,-6.07,-8.86,1852700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-10",69.45,72.5,66.91,68.54,3.44,5.28,1985200,{"date":2127,"open":2128,"high":2129,"low":644,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-07",65.9,68.3,65.099998,4.2,6.9,3227900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-06",65.059998,65.39,59.85,60.9,-3.79,-5.86,2180900,{"date":2144,"open":2111,"high":2111,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-05",63.5,64.69,-2.17,-3.25,1347200,{"date":2151,"open":2152,"high":2153,"low":2110,"close":2111,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2111},"2025-11-04",69.55,71.6,-5.6,-7.73,1374200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-03",75.019997,75.36,69.010002,72.46,-2.15,-2.88,1522100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-31",76.92,78.089996,74.16,74.61,-0.01,949100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-30",76.85,77.53,73.93,74.62,-4.08,-5.18,835100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-29",75.83,80.3,75.48,78.7,3.22,4.27,1160000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2187,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2187},"2025-10-28",79.78,80.72,75.38,-3.86,-4.87,1042500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1374,"percent_change":1280,"volume":2206,"transactions":9,"vwap":2205},"2025-10-27",79.47,81.24,77.35,79.34,1329300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-24",76.6,79.32,75.3,76.65,2.75,3.72,1271000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":880,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":880},"2025-10-23",72.28,74.94,71.5,1.83,2.54,942100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":857,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":857},"2025-10-22",74.79,75.89,67.4,-4.96,-6.44,2288900,{"date":2233,"open":2234,"high":2235,"low":2120,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-21",75.32,78.44,77.029999,1.14,1.5,1432500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2227,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2227},"2025-10-20",81.5,83.72,74.5,-3.55,-4.47,1476800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":602,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":602},"2025-10-17",77.5,83.2,76.2,-2.05,-2.52,1304000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-16",84.85,89.76,80.45,81.49,-1.49,-1.8,3792600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-15",80.76,83.99,76.78,82.98,7.15,9.43,1936600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2185,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2185},"2025-10-14",76.74,79.12,73.28,-5.85,-7.16,2055000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-13",89.25,91.34,80.31,81.68,-1.6,-1.92,2325700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-10",93,93.5,83.17,83.28,-8.45,-9.21,2241300,{"date":2301,"open":2302,"high":2294,"low":2303,"close":2304,"change":2305,"percent_change":334,"volume":2306,"transactions":9,"vwap":2304},"2025-10-09",92.97,89.83,91.73,-1.46,1092500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-08",89.2,93.85,88.74,93.19,5.73,6.55,1574500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":356,"percent_change":224,"volume":2322,"transactions":9,"vwap":2321},"2025-10-07",88.2,90.92,83.11,87.46,1621400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2214,"volume":2330,"transactions":9,"vwap":2328},"2025-10-06",85.65,88.68,82.13,87.27,3.13,1492900,{"date":2332,"open":2333,"high":1130,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-03",89.5,84.040001,84.14,-3.27,-3.74,1906100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1906,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-10-02",84.78,88.94,84,87.41,6.13,2629400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-01",76.8,83.050003,75.55,82.36,5.29,6.86,2262400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":975,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-30",75.13,77.16,71.95,77.07,1.49,1672200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-29",72.64,75.98,72.42,75.94,5.42,7.69,2125300,{"date":2374,"open":2375,"high":17,"low":2376,"close":2377,"change":2378,"percent_change":555,"volume":2379,"transactions":9,"vwap":2377},"2025-09-26",68.43,68.059998,70.52,1.9,1371600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2054,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-25",65.59,68.81,64.2,68.62,-1.17,2431800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":858,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-24",74.38,74.44,67.81,69.43,-6,2547800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2032,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-23",73,77.47,72,73.86,2.3,2367100,{"date":2405,"open":2376,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-22",73.63,65.5,72.2,1.63,2.31,2076800,{"date":2413,"open":814,"high":2414,"low":2415,"close":2416,"change":39,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-19",73.58,69.29,70.57,0.94,2962100,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-18",68.82,73.79,69.91,2.96,4.42,2943600,{"date":2428,"open":2429,"high":816,"low":2430,"close":2431,"change":1339,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-17",65.86,64.48,66.95,1.61,3571500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":224,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-16",65.61,65.97,63.78,65.89,0.34,3565800,{"date":2443,"open":2444,"high":2445,"low":1777,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-15",63.21,66.37,65.67,3.11,4.97,3589700,{"date":2451,"open":2452,"high":211,"low":2112,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-12",61.49,62.56,1.59,2.61,3414300,{"date":2458,"open":2029,"high":2459,"low":373,"close":773,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":773},"2025-09-11",61.98,2.82,4.85,2982500,{"date":2464,"open":2465,"high":2466,"low":1955,"close":2467,"change":2468,"percent_change":669,"volume":2469,"transactions":9,"vwap":2467},"2025-09-10",54.28,60.41,58.15,4.52,5482800,{"date":2471,"open":2472,"high":1898,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-09",47.62,53.63,5.91,12.38,4289300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":841,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-08",44.23,48.48,43.31,47.72,9.75,4897900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":1246,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1246},"2025-09-05",42.97,44.099998,41.27,2.38,5.79,2931800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2425,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-09-04",37.22,41.17,37.07,41.099998,12.05,3679100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1265,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-03",37.81,38.040001,36.37,36.68,-2.03,1441600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1413,"volume":2516,"transactions":9,"vwap":2514},"2025-09-02",36.7,37.7,36.25,37.44,-0.54,1638800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":365,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-29",39.42,39.51,37.64,37.98,-3.87,1319000,{"date":2526,"open":2527,"high":1217,"low":2528,"close":2520,"change":2529,"percent_change":975,"volume":2530,"transactions":9,"vwap":2520},"2025-08-28",39.78,39.12,0.44,1151100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":992,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-27",38.7,39.2,38.2,39.07,2.14,1024600,{"date":2540,"open":1344,"high":2541,"low":2542,"close":2543,"change":646,"percent_change":2237,"volume":2544,"transactions":9,"vwap":2543},"2025-08-26",39.61,38.18,38.25,1053000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-25",38.23,38.64,37.55,37.82,-0.66,-1.72,1145000,{"date":2555,"open":2556,"high":1327,"low":2557,"close":2558,"change":1508,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-22",37.49,36.84,38.48,1.96,1516300,{"date":2562,"open":2535,"high":2563,"low":2564,"close":2565,"change":1810,"percent_change":809,"volume":2566,"transactions":9,"vwap":2565},"2025-08-21",38.6,37.34,37.74,1135200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-20",37.85,38.43,36.33,38.27,-0.23,-0.6,1893400,{"date":2577,"open":2578,"high":2541,"low":2572,"close":2579,"change":2580,"percent_change":784,"volume":2581,"transactions":9,"vwap":2579},"2025-08-19",38.98,38.5,-1.08,1335600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-18",39.72,40.28,39.34,39.58,-0.61,-1.52,1435800,{"date":2592,"open":2593,"high":2593,"low":2594,"close":1362,"change":1868,"percent_change":866,"volume":2595,"transactions":9,"vwap":1362},"2025-08-15",40.64,37.95,3209300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-14",42.080002,42.55,40.4,40.62,-2.56,-5.93,1798000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":817,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-13",43.65,44.049999,41.72,43.18,0.54,1595300,{"date":2614,"open":1362,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-12",43.33,39.91,42.95,2.88,7.19,2356600,{"date":2622,"open":2623,"high":2623,"low":147,"close":2624,"change":832,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-11",43.37,40.07,-7.95,2764100,{"date":2628,"open":1411,"high":2629,"low":2630,"close":2631,"change":545,"percent_change":2409,"volume":2632,"transactions":9,"vwap":2631},"2025-08-08",44.89,43.14,43.53,2541600,{"date":2634,"open":1184,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2552,"volume":2639,"transactions":9,"vwap":2637},"2025-08-07",44.52,42.13,42.83,-0.75,2092300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-06",43.63,44.16,41.91,43.58,-0.9,-2.02,1698100,{"date":2650,"open":2651,"high":2652,"low":2610,"close":1463,"change":1981,"percent_change":88,"volume":2653,"transactions":9,"vwap":1463},"2025-08-05",44.92,46.15,1990600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":256,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-04",44.19,44.9,41.15,44.84,-0.27,7468000,{"date":2663,"open":2664,"high":2665,"low":1184,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-01",45.52,49.65,44.96,-9.94,-18.11,7518700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-31",50.23,55.55,50.15,54.9,6.41,13.22,6586100,{"date":2680,"open":1654,"high":2681,"low":1913,"close":2682,"change":1458,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-30",49.75,48.49,2.65,2097200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2246,"volume":2692,"transactions":9,"vwap":2690},"2025-07-29",49.45,50.6,46.8,47.24,-2.21,1924900,{"date":2694,"open":2695,"high":2688,"low":2696,"close":2687,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2687},"2025-07-28",50,48.2,0.25,0.51,1216900,{"date":2701,"open":1244,"high":2702,"low":1447,"close":2703,"change":268,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-25",49.57,49.2,6.24,1832900,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-24",48.45,46.25,46.31,-1.11,-2.34,1615000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":127,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-23",46.95,48.14,45.8,47.42,2.13,1629000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-22",46.91,47.11,44.25,46.43,-1.31,-2.74,2298000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2061,"volume":2738,"transactions":9,"vwap":2736},"2025-07-21",49.099998,49.83,45.98,47.74,-1.54,4088400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1869,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-18",50.54,51.29,48.44,49.28,-1.64,1836100,{"date":2748,"open":2695,"high":2749,"low":2750,"close":2751,"change":2697,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-17",52.63,49.91,50.099998,0.5,1925000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1573,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-16",49.54,50.85,47.69,49.85,1.53,2055400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2733,"change":574,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2733},"2025-07-15",50.88,51.5,48.37,-2.46,1651800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1458,"volume":2776,"transactions":9,"vwap":2774},"2025-07-14",49.43,50.58,47.32,50.34,0.62,1754500,{"date":2778,"open":340,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-11",52.66,49.29,49.72,-2.98,-5.65,1630100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":39,"percent_change":754,"volume":2791,"transactions":9,"vwap":2790},"2025-07-10",53.13,53.86,50.47,52.7,1633900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":564,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-09",51.69,52.58,49.41,52.040001,2.1,1640700,{"date":2801,"open":2802,"high":2803,"low":2681,"close":2804,"change":1517,"percent_change":1885,"volume":2805,"transactions":9,"vwap":2804},"2025-07-08",51.73,55.69,50.97,2922400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":554,"volume":2813,"transactions":9,"vwap":2811},"2025-07-07",48.89,51.34,47.81,50.99,0.86,1733600,{"date":2815,"open":1928,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-03",50.71,48.47,50.13,2.19,4.57,1526300,{"date":2823,"open":1171,"high":2824,"low":2652,"close":2825,"change":2826,"percent_change":523,"volume":2827,"transactions":9,"vwap":2825},"2025-07-02",48.55,47.94,0.55,2516200,{"date":2829,"open":2751,"high":2830,"low":2831,"close":1169,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":1169},"2025-07-01",50.86,46.3,-3.83,-7.48,2774900,{"date":2836,"open":2681,"high":418,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-30",48.080002,51.22,2.42,4.96,2839300,{"date":2843,"open":2844,"high":2845,"low":1261,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-27",49.76,49.99,48.8,-3.16,-6.08,3717600,{"date":2851,"open":2710,"high":340,"low":1660,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-26",51.96,5.57,12.01,3041500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1987,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-25",47.6,47.88,44.51,46.39,-1.21,2594300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":440,"percent_change":1412,"volume":2870,"transactions":9,"vwap":2869},"2025-06-24",48.75,50.59,46.4,46.96,2819700,{"date":2872,"open":2873,"high":2874,"low":1184,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-23",46.98,48.46,47.26,-1.97,-4,3714300,{"date":2880,"open":1557,"high":2881,"low":2882,"close":1937,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":1937},"2025-06-20",50.29,46.38,2.9,6.26,3046400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-18",43.71,47.22,42.63,46.33,2.78,6.38,3197800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1957,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-17",44.69,47.19,43.060001,43.55,-2.29,2614300,{"date":2904,"open":2905,"high":2727,"low":2906,"close":1653,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":1653},"2025-06-16",40.99,40.8,5.38,13.73,3456800,{"date":2911,"open":2912,"high":2913,"low":1378,"close":1326,"change":1496,"percent_change":2914,"volume":2915,"transactions":9,"vwap":1326},"2025-06-13",40.85,41.82,-7.61,2592700,{"date":2917,"open":2918,"high":2919,"low":1228,"close":2920,"change":2921,"percent_change":420,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",42.14,43.22,42.42,-0.15,1407000,{"date":2924,"open":1620,"high":1621,"low":2925,"close":1293,"change":2926,"percent_change":1266,"volume":2927,"transactions":9,"vwap":1293},"2025-06-11",42.0099983,-0.7,2958300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":1437,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":1437},"2025-06-10",49,49.74,42.61,-5.4,-11.1,4611200,{"date":2937,"open":2830,"high":2938,"low":2939,"close":2940,"change":2602,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-09",51.38,47.77,48.67,-5,2565200,{"date":2944,"open":2945,"high":2946,"low":1591,"close":38,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":38},"2025-06-06",47.15,51.79,5.59,12.25,3053400,{"date":2951,"open":2952,"high":2953,"low":1590,"close":1163,"change":158,"percent_change":2362,"volume":2954,"transactions":9,"vwap":1163},"2025-06-05",44.7,48.93,2604400,{"date":2956,"open":2656,"high":2957,"low":1293,"close":2958,"change":2959,"percent_change":1600,"volume":2960,"transactions":9,"vwap":2958},"2025-06-04",45.31,44.97,0.69,1770700,{"date":2962,"open":2963,"high":2964,"low":1547,"close":1448,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":1448},"2025-06-03",46.029999,46.040001,0.42,0.96,3119500,{"date":2969,"open":2600,"high":2656,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-02",40.02,43.86,4.39,11.12,3644100,{"date":2976,"open":2977,"high":1437,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-30",39.96,37.87,39.47,1.44,3.79,4344100,{"date":2984,"open":2985,"high":2601,"low":2986,"close":2987,"change":2728,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-29",40.36,37.72,38.029999,-3.33,1296800,{"date":2991,"open":2992,"high":2993,"low":2543,"close":2586,"change":2588,"percent_change":365,"volume":2994,"transactions":9,"vwap":2586},"2025-05-28",40.93,41.57,1517300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":1211,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1211},"2025-05-27",37.78,40.42,37.65,3.47,9.51,2222500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":1572,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-23",35.02,36.94,34.93,36.48,0.91,1024000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-22",35,36.41,33.77,36.15,1.34,3.85,1538900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-21",36.26,37.96,34.79,34.81,-2.41,-6.48,1374900,{"date":3030,"open":3031,"high":3032,"low":2571,"close":2495,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2495},"2025-05-20",38.51,38.9,-1.27,-3.3,1364600,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-19",34.76,38.73,34.7,38.49,1.76,4.79,1718000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-16",35.7,36.95,35.11,36.73,1.33,3.76,1583900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":1932,"volume":3061,"transactions":9,"vwap":3059},"2025-05-15",34.27,35.97,33.44,35.4,0.53,1294700,{"date":3063,"open":2571,"high":3064,"low":1311,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-14",36.96,34.87,-1.45,-3.99,2464100,{"date":3070,"open":3071,"high":2514,"low":3072,"close":3073,"change":2698,"percent_change":503,"volume":3074,"transactions":9,"vwap":3073},"2025-05-13",35.33,35.23,36.32,2436700,{"date":3076,"open":3077,"high":3078,"low":1387,"close":3079,"change":3080,"percent_change":2123,"volume":3081,"transactions":9,"vwap":3079},"2025-05-12",35.5,36.6,35.81,1.19,3605900,{"date":3083,"open":3084,"high":1346,"low":178,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-09",37.15,34.62,-6.49,-15.79,8443700,{"date":3090,"open":1201,"high":1539,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-08",37.9,41.11,4.35,11.83,4687000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1586,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-07",38.67,39.080002,36.02,36.76,-4.54,2184200,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3031,"change":257,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3031},"2025-05-06",37.94,38.93,37.29,-0.44,958800,{"date":3112,"open":3113,"high":1378,"low":3114,"close":3115,"change":1365,"percent_change":2782,"volume":3116,"transactions":9,"vwap":3115},"2025-05-05",38.74,38,38.68,1005100,{"date":3118,"open":3119,"high":3120,"low":2520,"close":3121,"change":2775,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-02",40.84,41.94,39.87,1.58,1494100,{"date":3125,"open":1354,"high":3126,"low":3127,"close":1156,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":1156},"2025-05-01",40.83,38.02,1.43,3.78,1361700,{"date":3132,"open":29,"high":3133,"low":3085,"close":2550,"change":3134,"percent_change":2959,"volume":3135,"transactions":9,"vwap":2550},"2025-04-30",37.93,0.26,917400,{"date":3137,"open":3138,"high":1372,"low":3139,"close":3140,"change":3141,"percent_change":1586,"volume":3142,"transactions":9,"vwap":3140},"2025-04-29",38.19,36.79,37.56,-0.67,792200,{"date":3144,"open":3145,"high":3146,"low":3147,"close":2547,"change":300,"percent_change":2965,"volume":3148,"transactions":9,"vwap":2547},"2025-04-28",38.53,39.54,36.75,948400,{"date":3150,"open":2572,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":2409,"volume":3155,"transactions":9,"vwap":3153},"2025-04-25",38.42,36.8,38.07,0.61,829700,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-04-24",34.64,37.58,34.51,37.46,3.07,8.93,1118300,{"date":182,"open":3166,"high":3167,"low":3166,"close":3168,"change":2752,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},33.89,36.29,34.39,1.48,1414100]