[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCC":3,"homepage-market-summary":31,"stock-historical-CCC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CCC Intelligent Solutions Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CCC Intelligent Solutions Holdings Inc is a provider of cloud, mobile, AI, telematics, hyperscale technologies, and applications for the property and casualty insurance economy. The company's SaaS platform connects trading partners, facilitates commerce, and supports mission-critical, AI-enabled digital workflows. It operates in a single segment being Domestic segment, which provides SAAS platform for the P&C insurance economy and derives revenues from providing customers with software subscriptions to the platform in addition to providing professional services and non-software services. The company has its presence in the United States and China. The majority of the revenue is generated from the United States.","2,185","Chicago, IL",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},6.56,6.63,6.645,6.445,6.62,-0.06,-0.91,6664682.288196,31346,6.5321,9.44,4.08,10776759.045536902,46.3,2745,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},34.79,8314653,3034848478.746709,-74.32,"2021-04-20",[183,184,194,204,213,222,232,241,251,260,268,275,285,295,303,313,322,330,340,349,359,369,378,389,400,411,421,431,439,448,457,465,475,484,492,501,512,520,530,539,549,558,566,575,584,594,604,614,623,633,643,652,663,672,680,686,694,699,706,712,719,727,734,738,746,753,761,770,777,785,793,798,804,811,819,828,835,843,849,855,862,867,871,879,885,888,894,901,908,916,920,925,929,936,942,946,950,956,962,969,975,982,988,993,999,1006,1011,1016,1023,1028,1033,1040,1047,1055,1059,1066,1072,1080,1084,1089,1093,1099,1106,1114,1119,1126,1131,1137,1141,1146,1151,1157,1160,1163,1168,1174,1178,1182,1185,1190,1195,1200,1206,1213,1218,1222,1227,1231,1235,1240,1246,1252,1258,1266,1269,1275,1280,1284,1289,1293,1297,1302,1310,1315,1321,1325,1332,1337,1343,1349,1353,1361,1369,1375,1380,1388,1393,1398,1404,1409,1417,1425,1432,1440,1448,1455,1463,1470,1475,1482,1488,1493,1499,1504,1508,1512,1517,1522,1527,1532,1539,1544,1548,1553,1558,1563,1567,1572,1575,1579,1582,1589,1593,1598,1604,1608,1614,1618,1622,1628,1633,1636,1641,1645,1649,1654,1657,1661,1666,1673,1680,1684,1692,1700,1706,1713,1721,1729,1736,1742,1749,1757,1764,1773,1780,1786,1792,1799,1805,1812,1816,1821,1827,1836,1843,1850,1856,1862,1870,1876,1883,1890,1894,1901,1908,1917,1925,1932,1937,1944,1952,1958,1964,1971,1975,1982,1987,1994,2001,2006,2012,2019,2026,2032,2036,2043,2048,2053,2059,2067,2074,2081,2084,2088,2092,2098,2105,2112,2117,2122,2130,2136,2142,2148,2155,2162,2169,2176,2183,2188,2195,2202,2210,2215,2221,2226,2231,2235,2242,2249,2254,2258,2264,2270,2278,2287,2294,2299,2307,2315,2322,2328,2334,2341,2348,2355,2359,2367,2373,2378,2387,2394,2401,2408,2414,2420,2427,2435,2441,2447,2452,2459,2465,2469,2474,2477,2482,2490,2498,2504,2509,2517,2522,2529,2535],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",6.76,6.87,6.49,-0.04,-0.6,8350551.512618,31378,6.6264,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",6.57,6.75,6.66,0.08,1.22,5706468.526418,30393,6.6747,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":189,"percent_change":190,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.55,6.7599,6.435,6.58,7530645.850702,28374,6.5493,{"date":214,"open":215,"high":216,"low":16,"close":20,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.77,6.82,-0.28,-4.06,19605098.023717,40047,6.6364,{"date":223,"open":224,"high":225,"low":197,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.85,7.04,6.9,0.03,0.44,14329866.087734,45511,6.8906,{"date":233,"open":234,"high":235,"low":196,"close":187,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",6.59,6.965,0.21,3.15,11084554.479117,40799,6.8477,{"date":242,"open":243,"high":244,"low":245,"close":198,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",6.52,6.715,6.5,0.09,1.37,13353581.064758,41128,6.6335,{"date":252,"open":198,"high":253,"low":254,"close":196,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.73,6.43,0.07,1.08,13650375.519963,36050,6.5576,{"date":261,"open":17,"high":17,"low":262,"close":245,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",6.4,-0.05,-0.76,9351046.438139,32720,6.5136,{"date":269,"open":270,"high":271,"low":254,"close":206,"change":263,"percent_change":264,"volume":272,"transactions":273,"vwap":274},"2026-09-18",6.6,6.615,25232872.1786,32286,6.5421,{"date":276,"open":277,"high":278,"low":279,"close":270,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",6.31,6.67,6.24,0.27,4.27,11391617.60031,42710,6.5546,{"date":286,"open":188,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",6.5192,6.295,6.33,-0.27,-4.09,12216833.917727,40000,6.3701,{"date":296,"open":278,"high":297,"low":209,"close":270,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",6.865,-0.16,-2.37,17320044.107673,51588,6.702,{"date":304,"open":305,"high":306,"low":307,"close":186,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",7,7.08,6.7,-0.13,-1.89,20482157.468226,63245,6.7744,{"date":314,"open":187,"high":315,"low":307,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",6.99,6.89,0.04,0.58,15033987.411075,51498,6.8738,{"date":323,"open":197,"high":324,"low":325,"close":224,"change":108,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",6.8899,6.695,0.88,7795833.785025,34932,6.8357,{"date":331,"open":332,"high":333,"low":186,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",7.03,7.09,6.79,-0.29,-4.1,9181782.915735,37264,6.8148,{"date":341,"open":342,"high":343,"low":315,"close":306,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",7.525,7.5328,-0.43,-5.73,13454778.750998,40873,7.0856,{"date":350,"open":351,"high":352,"low":315,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",7.11,7.54,7.51,0.29,4.02,14203299.827818,46361,7.3572,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":317,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",7.28,7.47,7.2,7.22,0.56,5341774.240115,28675,7.2536,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":21,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",7.34,7.132,7.18,-0.83,4737060.896586,21293,7.183,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",7.37,7.505,7.21,7.24,-0.22,-2.95,5915344.564127,25610,7.2833,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",7.42,7.535,7.35,7.46,-0.03,-0.4,5792464.539153,19066,7.4709,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",7.595,7.645,7.48,7.49,-0.11,-1.45,6226980.618303,31423,7.5353,{"date":412,"open":413,"high":414,"low":371,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",7.39,7.67,7.6,0.3,4.11,9257327.264697,34660,7.5774,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":298,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",7.217,7.43,7.19,7.3,-2.14,5417650.410374,26710,7.2979,{"date":432,"open":391,"high":433,"low":434,"close":394,"change":189,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",7.5,7.33,-0.53,5910320.892556,22858,7.4483,{"date":440,"open":441,"high":442,"low":443,"close":433,"change":317,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",7.41,7.55,7.38,0.54,7908093.178187,27439,7.4965,{"date":449,"open":441,"high":450,"low":451,"close":394,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",7.58,7.3812,0.01,0.13,5952930.688615,22955,7.4712,{"date":458,"open":459,"high":402,"low":460,"close":461,"change":452,"percent_change":453,"volume":462,"transactions":463,"vwap":464},"2026-08-20",7.415,7.325,7.45,9708375.91371,38526,7.4526,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":416,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",7.15,7.68,7.05,7.44,4.2,16348823.306364,60910,7.4325,{"date":476,"open":477,"high":478,"low":17,"close":479,"change":480,"percent_change":253,"volume":481,"transactions":482,"vwap":483},"2026-08-18",6.74,7.62,7.14,0.45,29149053.497473,107803,7.1276,{"date":485,"open":486,"high":226,"low":278,"close":487,"change":217,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",6.86,6.69,-4.02,7871372.441457,28511,6.754,{"date":493,"open":479,"high":373,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",6.94,6.97,-0.15,-2.11,5144418.608233,30599,6.9912,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",6.995,7.13,6.755,7.12,0.15,2.15,6327001.90046,29345,7.0003,{"date":513,"open":477,"high":305,"low":514,"close":495,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",6.65,0.1,1.46,7083793.884356,31515,6.8672,{"date":521,"open":522,"high":523,"low":524,"close":187,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",6.91,6.98,6.725,-0.1,-1.43,7619498.547294,33992,6.8491,{"date":531,"open":224,"high":532,"low":533,"close":495,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",7.02,6.795,0.05,0.72,8462030.474092,38123,6.9392,{"date":540,"open":16,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",6.93,6.53,6.92,0.42,6.46,12023823.336105,50445,6.8179,{"date":550,"open":551,"high":552,"low":553,"close":245,"change":317,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",6.36,6.54,6.23,0.62,7423724.548913,36349,6.4098,{"date":559,"open":560,"high":243,"low":561,"close":545,"change":453,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",6.39,6.27,2.05,7240828.305799,34678,6.4112,{"date":567,"open":568,"high":569,"low":570,"close":289,"change":227,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",6.21,6.365,6.19,0.48,8867023.786601,43710,6.2821,{"date":576,"open":553,"high":577,"low":578,"close":579,"change":236,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",6.38,5.99,6.3,3.45,9696087.827872,46200,6.264,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":227,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",6.16,6.335,5.765,6.09,0.5,15927292.681137,64540,6.0993,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":452,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",5.49,6.13,5.4041,6.06,0.17,13244657.578807,50776,5.9541,{"date":605,"open":606,"high":279,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",6.11,6.025,6.05,-0.07,-1.14,10642635.966978,45033,6.1175,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":507,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",6.01,6.195,6.12,2.51,8262220.286639,39052,6.1098,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":507,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",5.98,6.105,5.92,5.97,2.58,10983745.348422,43948,5.9959,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":199,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",5.86,5.925,5.75,5.82,1.39,5388906.190719,23056,5.8482,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":452,"percent_change":600,"volume":649,"transactions":650,"vwap":651},"2026-07-23",5.78,5.81,5.6413,5.74,8130232.507383,28548,5.7311,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",6.07,6.08,5.66,5.73,-0.37,-6.07,10214445.362343,32938,5.793,{"date":664,"open":618,"high":665,"low":666,"close":667,"change":298,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",6.32,6.02,6.1,-2.56,9779132.260674,31836,6.101,{"date":673,"open":616,"high":579,"low":674,"close":675,"change":236,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",5.955,6.26,3.47,13115285.137616,40110,6.2171,{"date":681,"open":599,"high":682,"low":616,"close":608,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":608},"2026-07-17",6.215,-0.12,-1.94,8087300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":600,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",6.03,6.225,5.88,6.17,2.83,9856400,{"date":695,"open":570,"high":587,"low":578,"close":696,"change":609,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",6,-1.15,12135500,{"date":700,"open":701,"high":702,"low":703,"close":654,"change":298,"percent_change":704,"volume":705,"transactions":9,"vwap":654},"2026-07-14",6.115,6.285,5.985,-2.57,9073200,{"date":707,"open":570,"high":708,"low":599,"close":553,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":553},"2026-07-13",6.426,0.31,5.24,15809400,{"date":713,"open":714,"high":715,"low":716,"close":627,"change":444,"percent_change":717,"volume":718,"transactions":9,"vwap":627},"2026-07-10",5.95,5.975,5.65,10.04,17312300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":263,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",5.34,5.4,5.19,5.38,-0.92,7659300,{"date":728,"open":729,"high":730,"low":722,"close":731,"change":732,"percent_change":218,"volume":733,"transactions":9,"vwap":731},"2026-07-08",5.53,5.59,5.43,-0.23,8065900,{"date":735,"open":645,"high":635,"low":736,"close":656,"change":395,"percent_change":435,"volume":737,"transactions":9,"vwap":656},"2026-07-07",5.625,8031400,{"date":739,"open":740,"high":648,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",5.51,5.42,5.69,0.11,1.97,7570800,{"date":747,"open":748,"high":656,"low":596,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",5.5,5.58,0.2,3.72,10125100,{"date":754,"open":755,"high":756,"low":757,"close":724,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":724},"2026-07-01",5.3,5.44,5.06,0.22,4.26,17098800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",4.9,5.205,4.76,5.16,0.26,5.31,9258300,{"date":771,"open":772,"high":773,"low":774,"close":763,"change":406,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-06-29",5.15,5.17,4.82,-2.2,14127600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",4.45,5.02,5.01,0.52,11.58,13884600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",4.42,4.559,4.37,4.49,0,7188600,{"date":794,"open":789,"high":795,"low":796,"close":790,"change":743,"percent_change":619,"volume":797,"transactions":9,"vwap":790},"2026-06-24",4.54,4.335,7379500,{"date":799,"open":789,"high":800,"low":281,"close":801,"change":246,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",4.47,4.38,2.1,8493800,{"date":805,"open":806,"high":779,"low":807,"close":808,"change":683,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-22",4.34,4.23,4.29,-2.72,7769500,{"date":812,"open":801,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",4.5,4.255,4.41,0.02,0.46,17258900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",4.64,4.735,4.325,4.39,-0.32,-6.79,14568000,{"date":829,"open":821,"high":830,"low":831,"close":832,"change":199,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-16",4.77,4.6,4.71,1.73,9773700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":227,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",4.66,4.795,4.61,4.63,0.65,7012100,{"date":844,"open":845,"high":846,"low":847,"close":831,"change":791,"percent_change":791,"volume":848,"transactions":9,"vwap":831},"2026-06-12",4.59,4.675,4.495,6323000,{"date":850,"open":821,"high":851,"low":852,"close":831,"change":525,"percent_change":853,"volume":854,"transactions":9,"vwap":831},"2026-06-11",4.67,4.515,-2.13,7003300,{"date":856,"open":857,"high":858,"low":831,"close":859,"change":263,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-10",4.68,4.806,4.7,-1.05,6307200,{"date":863,"open":97,"high":830,"low":845,"close":864,"change":534,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-09",4.75,1.06,12876200,{"date":868,"open":822,"high":765,"low":852,"close":859,"change":317,"percent_change":869,"volume":870,"transactions":9,"vwap":859},"2026-06-08",0.86,10416100,{"date":872,"open":873,"high":874,"low":875,"close":837,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":837},"2026-06-05",4.98,5.05,4.575,-0.33,-6.61,9653300,{"date":880,"open":757,"high":881,"low":882,"close":883,"change":791,"percent_change":791,"volume":884,"transactions":9,"vwap":883},"2026-06-04",5.13,4.95,4.99,11355000,{"date":886,"open":882,"high":883,"low":822,"close":883,"change":791,"percent_change":791,"volume":887,"transactions":9,"vwap":883},"2026-06-03",13562500,{"date":889,"open":781,"high":890,"low":891,"close":883,"change":496,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-06-02",5.09,4.885,-2.92,9808900,{"date":895,"open":896,"high":723,"low":897,"close":898,"change":228,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-01",4.81,4.729,5.14,9.36,11613700,{"date":902,"open":903,"high":904,"low":852,"close":859,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":859},"2026-05-29",4.62,4.725,0.12,2.62,8861900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":609,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-28",4.69,4.73,4.55,4.58,-1.51,11273300,{"date":917,"open":918,"high":851,"low":813,"close":97,"change":227,"percent_change":841,"volume":919,"transactions":9,"vwap":97},"2026-05-27",4.565,7449600,{"date":921,"open":922,"high":832,"low":790,"close":903,"change":108,"percent_change":923,"volume":924,"transactions":9,"vwap":903},"2026-05-26",4.52,1.32,14725400,{"date":926,"open":922,"high":97,"low":813,"close":927,"change":816,"percent_change":228,"volume":928,"transactions":9,"vwap":927},"2026-05-22",4.56,5417800,{"date":930,"open":931,"high":932,"low":933,"close":795,"change":263,"percent_change":934,"volume":935,"transactions":9,"vwap":795},"2026-05-21",4.51,4.595,4.35,-1.09,7155200,{"date":937,"open":913,"high":938,"low":939,"close":845,"change":940,"percent_change":344,"volume":941,"transactions":9,"vwap":845},"2026-05-20",4.635,4.3,-0.02,8287000,{"date":943,"open":832,"high":873,"low":932,"close":839,"change":246,"percent_change":944,"volume":945,"transactions":9,"vwap":839},"2026-05-19",1.99,13048500,{"date":947,"open":948,"high":927,"low":759,"close":922,"change":750,"percent_change":840,"volume":949,"transactions":9,"vwap":922},"2026-05-18",4.32,10880100,{"date":951,"open":952,"high":953,"low":807,"close":948,"change":199,"percent_change":954,"volume":955,"transactions":9,"vwap":948},"2026-05-15",4.31,4.4,1.89,8458400,{"date":957,"open":958,"high":789,"low":959,"close":958,"change":816,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-14",4.24,4.16,0.47,12551400,{"date":963,"open":779,"high":964,"low":27,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",4.48,4.22,-0.3,-6.64,17072400,{"date":970,"open":763,"high":971,"low":813,"close":922,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":922},"2026-05-12",4.92,-0.36,-7.38,8484300,{"date":976,"open":881,"high":898,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",4.85,4.88,-0.25,-4.87,6118400,{"date":983,"open":898,"high":984,"low":757,"close":881,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":881},"2026-05-08",5.2,-0.08,-1.54,9250900,{"date":989,"open":723,"high":722,"low":723,"close":990,"change":246,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",5.21,1.76,11403500,{"date":994,"open":755,"high":721,"low":780,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",5.12,-0.2,-3.76,11387700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":940,"percent_change":658,"volume":1005,"transactions":9,"vwap":1004},"2026-05-05",5.41,5.415,5.04,5.32,15483900,{"date":1007,"open":721,"high":1008,"low":710,"close":721,"change":534,"percent_change":1009,"volume":1010,"transactions":9,"vwap":721},"2026-05-04",5.48,0.95,13331100,{"date":1012,"open":984,"high":1013,"low":984,"close":1014,"change":534,"percent_change":1009,"volume":1015,"transactions":9,"vwap":1014},"2026-05-01",5.56,5.29,20592700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":710,"change":544,"percent_change":1021,"volume":1022,"transactions":9,"vwap":710},"2026-04-30",5.07,5.28,4.91,8.71,34418500,{"date":1024,"open":765,"high":1025,"low":875,"close":774,"change":108,"percent_change":1026,"volume":1027,"transactions":9,"vwap":774},"2026-04-29",4.84,1.26,23098400,{"date":1029,"open":1030,"high":882,"low":857,"close":765,"change":985,"percent_change":1031,"volume":1032,"transactions":9,"vwap":765},"2026-04-28",4.87,-1.65,12052500,{"date":1034,"open":882,"high":1035,"low":1036,"close":1025,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1025},"2026-04-27",5.11,4.815,-0.14,-2.81,18577600,{"date":1041,"open":1042,"high":1043,"low":838,"close":873,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":873},"2026-04-24",4.83,5,0.19,3.97,12907000,{"date":1048,"open":1049,"high":1004,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-23",5.26,4.72,4.79,-0.61,-11.3,17748900,{"date":1056,"open":756,"high":756,"low":1057,"close":722,"change":227,"percent_change":365,"volume":1058,"transactions":9,"vwap":722},"2026-04-22",5.255,9676700,{"date":1060,"open":1061,"high":1062,"low":768,"close":1063,"change":217,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",5.71,5.805,5.37,-4.96,10857000,{"date":1067,"open":1068,"high":1061,"low":1069,"close":716,"change":452,"percent_change":1070,"volume":1071,"transactions":9,"vwap":716},"2026-04-20",5.63,5.585,0.18,6251300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":534,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-17",5.72,5.845,5.61,5.64,0.89,10837000,{"date":1081,"open":748,"high":656,"low":756,"close":730,"change":236,"percent_change":1082,"volume":1083,"transactions":9,"vwap":730},"2026-04-16",3.9,8116000,{"date":1085,"open":1014,"high":1001,"low":1086,"close":724,"change":236,"percent_change":1087,"volume":1088,"transactions":9,"vwap":724},"2026-04-15",5.225,4.06,7388600,{"date":1090,"open":1049,"high":1001,"low":881,"close":773,"change":940,"percent_change":1091,"volume":1092,"transactions":9,"vwap":773},"2026-04-14",-0.39,6010800,{"date":1094,"open":873,"high":1095,"low":1096,"close":723,"change":750,"percent_change":1097,"volume":1098,"transactions":9,"vwap":723},"2026-04-13",5.25,4.96,4.01,15251100,{"date":1100,"open":755,"high":1101,"low":1102,"close":883,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":883},"2026-04-10",5.335,4.905,-0.34,-6.38,8302700,{"date":1107,"open":1108,"high":749,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-09",5.57,5.265,5.33,-0.24,-4.31,8765800,{"date":1115,"open":589,"high":1116,"low":729,"close":1108,"change":1091,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-04-08",6.165,-6.54,8798000,{"date":1120,"open":589,"high":1121,"low":1122,"close":1123,"change":496,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-07",6.175,5.94,5.96,-2.45,6513500,{"date":1127,"open":616,"high":1128,"low":696,"close":606,"change":905,"percent_change":1129,"volume":1130,"transactions":9,"vwap":606},"2026-04-06",6.128,2,6448700,{"date":1132,"open":1133,"high":589,"low":1134,"close":578,"change":113,"percent_change":1135,"volume":1136,"transactions":9,"vwap":578},"2026-04-02",5.93,5.855,-0.17,6736000,{"date":1138,"open":688,"high":655,"low":1139,"close":696,"change":791,"percent_change":791,"volume":1140,"transactions":9,"vwap":696},"2026-04-01",5.89,7117600,{"date":1142,"open":627,"high":667,"low":1143,"close":696,"change":600,"percent_change":1144,"volume":1145,"transactions":9,"vwap":696},"2026-03-31",5.795,2.92,7783100,{"date":1147,"open":1139,"high":616,"low":1143,"close":1148,"change":816,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-30",5.83,0.34,9640200,{"date":1152,"open":1153,"high":616,"low":657,"close":646,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":646},"2026-03-27",5.9,-0.19,-3.17,6785800,{"date":1158,"open":628,"high":570,"low":1122,"close":696,"change":227,"percent_change":590,"volume":1159,"transactions":9,"vwap":696},"2026-03-26",8349000,{"date":1161,"open":599,"high":568,"low":1153,"close":628,"change":496,"percent_change":1124,"volume":1162,"transactions":9,"vwap":628},"2026-03-25",10008100,{"date":1164,"open":691,"high":1165,"low":688,"close":618,"change":21,"percent_change":1166,"volume":1167,"transactions":9,"vwap":618},"2026-03-24",6.25,-0.97,11024200,{"date":1169,"open":1170,"high":587,"low":655,"close":1171,"change":395,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",6.2,6.18,-0.48,10293600,{"date":1175,"open":606,"high":561,"low":625,"close":568,"change":515,"percent_change":1176,"volume":1177,"transactions":9,"vwap":568},"2026-03-20",1.64,17552100,{"date":1179,"open":691,"high":665,"low":1180,"close":606,"change":21,"percent_change":1166,"volume":1181,"transactions":9,"vwap":606},"2026-03-19",6.04,6975300,{"date":1183,"open":606,"high":617,"low":589,"close":691,"change":791,"percent_change":791,"volume":1184,"transactions":9,"vwap":691},"2026-03-18",16572600,{"date":1186,"open":1180,"high":1187,"low":616,"close":691,"change":1044,"percent_change":1188,"volume":1189,"transactions":9,"vwap":691},"2026-03-17",6.22,3.18,8826400,{"date":1191,"open":666,"high":1192,"low":1133,"close":625,"change":189,"percent_change":1193,"volume":1194,"transactions":9,"vwap":625},"2026-03-16",6.075,-0.66,12715800,{"date":1196,"open":646,"high":608,"low":1197,"close":666,"change":758,"percent_change":1198,"volume":1199,"transactions":9,"vwap":666},"2026-03-13",5.705,3.79,16036700,{"date":1201,"open":628,"high":279,"low":1202,"close":1203,"change":384,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-12",5.77,5.8,-3.65,19180100,{"date":1207,"open":1123,"high":1208,"low":1209,"close":666,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":666},"2026-03-11",6.065,5.725,0.16,2.73,12724300,{"date":1214,"open":1133,"high":688,"low":1215,"close":635,"change":985,"percent_change":1216,"volume":1217,"transactions":9,"vwap":635},"2026-03-10",5.7,-1.35,12282100,{"date":1219,"open":597,"high":570,"low":1153,"close":1122,"change":825,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1122},"2026-03-09",-5.11,8820400,{"date":1223,"open":667,"high":1224,"low":608,"close":675,"change":515,"percent_change":1225,"volume":1226,"transactions":9,"vwap":675},"2026-03-06",6.405,1.62,12444000,{"date":1228,"open":1122,"high":568,"low":1229,"close":586,"change":1044,"percent_change":1188,"volume":1230,"transactions":9,"vwap":586},"2026-03-05",5.875,13177300,{"date":1232,"open":716,"high":1233,"low":716,"close":628,"change":143,"percent_change":656,"volume":1234,"transactions":9,"vwap":628},"2026-03-04",6.035,12588200,{"date":1236,"open":1001,"high":1202,"low":1237,"close":716,"change":199,"percent_change":1238,"volume":1239,"transactions":9,"vwap":716},"2026-03-03",5.384,1.44,14635400,{"date":1241,"open":637,"high":1242,"low":729,"close":1108,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1108},"2026-03-02",5.965,-0.26,-4.46,14353300,{"date":1247,"open":1248,"high":1249,"low":1061,"close":1148,"change":1037,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1148},"2026-02-27",5.84,5.87,-2.35,26509200,{"date":1253,"open":1254,"high":1255,"low":646,"close":628,"change":658,"percent_change":1256,"volume":1257,"transactions":9,"vwap":628},"2026-02-26",6.41,6.45,-5.84,20889400,{"date":1259,"open":1260,"high":1254,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-25",5.39,5.27,6.34,1.28,25.3,25102000,{"date":1267,"open":978,"high":773,"low":978,"close":757,"change":1044,"percent_change":1082,"volume":1268,"transactions":9,"vwap":757},"2026-02-24",12657800,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1030,"change":384,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1030},"2026-02-23",5.1,4.805,-4.32,13336300,{"date":1276,"open":1018,"high":710,"low":1277,"close":890,"change":189,"percent_change":1278,"volume":1279,"transactions":9,"vwap":890},"2026-02-20",5.035,-0.78,11903200,{"date":1281,"open":1035,"high":1282,"low":780,"close":881,"change":452,"percent_change":750,"volume":1283,"transactions":9,"vwap":881},"2026-02-19",5.135,9884600,{"date":1285,"open":1286,"high":984,"low":873,"close":995,"change":199,"percent_change":1287,"volume":1288,"transactions":9,"vwap":995},"2026-02-18",5.08,1.59,11393000,{"date":1290,"open":1018,"high":881,"low":883,"close":1003,"change":515,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1003},"2026-02-17",2.02,14301100,{"date":1294,"open":1096,"high":764,"low":1020,"close":1295,"change":940,"percent_change":396,"volume":1296,"transactions":9,"vwap":1295},"2026-02-13",4.94,16293200,{"date":1298,"open":766,"high":1109,"low":1299,"close":1096,"change":384,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1096},"2026-02-12",4.925,-4.25,13476400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1103,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",5.45,5.465,5.115,5.18,-6.16,16242500,{"date":1311,"open":1312,"high":648,"low":748,"close":1313,"change":21,"percent_change":74,"volume":1314,"transactions":9,"vwap":1313},"2026-02-10",5.55,5.52,14710300,{"date":1316,"open":1074,"high":1317,"low":1318,"close":749,"change":996,"percent_change":1319,"volume":1320,"transactions":9,"vwap":749},"2026-02-09",5.815,5.395,-3.46,20234800,{"date":1322,"open":646,"high":607,"low":1323,"close":645,"change":515,"percent_change":991,"volume":1324,"transactions":9,"vwap":645},"2026-02-06",5.68,22459300,{"date":1326,"open":270,"high":1327,"low":1328,"close":1323,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2026-02-05",6.71,5.565,-0.82,-12.62,59574900,{"date":1333,"open":216,"high":543,"low":188,"close":245,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":245},"2026-02-04",-0.38,-5.52,26219700,{"date":1338,"open":1339,"high":1339,"low":244,"close":1340,"change":1052,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-03",7.56,6.88,-8.14,16249400,{"date":1344,"open":1339,"high":1345,"low":424,"close":405,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":405},"2026-02-02",7.635,-0.09,-1.19,10392200,{"date":1350,"open":353,"high":1351,"low":461,"close":450,"change":534,"percent_change":138,"volume":1352,"transactions":9,"vwap":450},"2026-01-30",7.63,15619400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1334,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",7.72,7.875,7.485,7.53,-4.8,18904900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":905,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-28",7.83,8.03,7.79,7.91,1.54,10251900,{"date":1370,"open":1371,"high":1372,"low":1355,"close":1365,"change":525,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1365},"2026-01-27",7.84,7.9,-1.27,7008400,{"date":1376,"open":1377,"high":1378,"low":1371,"close":1377,"change":452,"percent_change":453,"volume":1379,"transactions":9,"vwap":1377},"2026-01-26",7.89,7.97,7483300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":189,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-23",7.94,8.02,7.86,7.88,-0.51,4965600,{"date":1389,"open":1366,"high":1390,"low":1385,"close":1391,"change":199,"percent_change":90,"volume":1392,"transactions":9,"vwap":1391},"2026-01-22",8,7.92,9320600,{"date":1394,"open":1377,"high":1395,"low":1396,"close":1371,"change":791,"percent_change":791,"volume":1397,"transactions":9,"vwap":1371},"2026-01-21",7.93,7.73,6141500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1371,"change":298,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1371},"2026-01-20",7.82,8.045,-2,9087600,{"date":1405,"open":1383,"high":1406,"low":1366,"close":1390,"change":609,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1390},"2026-01-16",8.09,-0.87,5845000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":985,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-15",8.12,8.24,7.963,8.07,-0.98,7375600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":189,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-14",8.18,8.29,8.11,8.15,-0.49,6304600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1204,"volume":1431,"transactions":9,"vwap":1429},"2026-01-13",8.48,8.536,8.19,-0.31,6217400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":534,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",8.46,8.59,8.315,8.5,0.59,6878600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":525,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-09",8.55,8.676,8.425,8.45,-1.17,8490200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1442,"change":743,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1442},"2026-01-08",8.35,8.64,8.325,1.3,5445700,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-07",8.3,8.515,8.44,0.14,1.69,5045800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1457,"change":236,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1457},"2026-01-06",8.17,8.36,8.155,2.6,7212300,{"date":1471,"open":1377,"high":1465,"low":1472,"close":1406,"change":758,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1406},"2026-01-05",7.81,2.8,8068300,{"date":1476,"open":1378,"high":1477,"low":1478,"close":1479,"change":985,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-02",8.013,7.74,7.87,-1.01,9330600,{"date":1483,"open":1484,"high":1484,"low":1395,"close":1485,"change":21,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-31",8.05,7.95,-0.75,5158700,{"date":1489,"open":1411,"high":1490,"low":1491,"close":1491,"change":406,"percent_change":1216,"volume":1492,"transactions":9,"vwap":1491},"2025-12-30",8.145,8.01,6463800,{"date":1494,"open":1495,"high":1496,"low":1383,"close":1411,"change":227,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1411},"2025-12-29",8.04,8.14,0.37,6282800,{"date":1500,"open":1383,"high":1501,"low":1502,"close":1406,"change":199,"percent_change":47,"volume":1503,"transactions":9,"vwap":1406},"2025-12-26",8.1,7.955,5219000,{"date":1505,"open":1506,"high":1364,"low":1391,"close":1491,"change":791,"percent_change":791,"volume":1507,"transactions":9,"vwap":1491},"2025-12-24",7.99,1983500,{"date":1509,"open":1491,"high":1414,"low":1372,"close":1491,"change":263,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1491},"2025-12-23",-0.62,5288700,{"date":1513,"open":1391,"high":1490,"low":1372,"close":1514,"change":1210,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-22",8.06,2.03,6975800,{"date":1518,"open":1372,"high":1506,"low":1519,"close":1372,"change":985,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1372},"2025-12-19",7.815,-1,13029000,{"date":1523,"open":1371,"high":1364,"low":1371,"close":1524,"change":507,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-18",7.98,1.92,6914700,{"date":1528,"open":1529,"high":1390,"low":1530,"close":1363,"change":791,"percent_change":791,"volume":1531,"transactions":9,"vwap":1363},"2025-12-17",7.78,7.722,9738700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1363,"change":280,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1363},"2025-12-16",7.59,7.85,7.52,3.57,8150200,{"date":1540,"open":478,"high":1541,"low":394,"close":1339,"change":683,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1339},"2025-12-15",7.71,-1.56,11338400,{"date":1545,"open":353,"high":1485,"low":426,"close":468,"change":817,"percent_change":1546,"volume":1547,"transactions":9,"vwap":468},"2025-12-12",6.37,13352300,{"date":1549,"open":363,"high":1550,"low":1551,"close":364,"change":791,"percent_change":791,"volume":1552,"transactions":9,"vwap":364},"2025-12-11",7.29,7.165,5264600,{"date":1554,"open":382,"high":1555,"low":467,"close":364,"change":816,"percent_change":1556,"volume":1557,"transactions":9,"vwap":364},"2025-12-10",7.265,0.28,5526000,{"date":1559,"open":1560,"high":443,"low":479,"close":363,"change":1346,"percent_change":1561,"volume":1562,"transactions":9,"vwap":363},"2025-12-09",7.26,-1.23,6863500,{"date":1564,"open":391,"high":394,"low":383,"close":1550,"change":308,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1550},"2025-12-08",-1.75,6945100,{"date":1568,"open":433,"high":1569,"low":371,"close":391,"change":1346,"percent_change":1570,"volume":1571,"transactions":9,"vwap":391},"2025-12-05",7.65,-1.2,6741100,{"date":1573,"open":1534,"high":415,"low":470,"close":353,"change":263,"percent_change":1193,"volume":1574,"transactions":9,"vwap":353},"2025-12-04",4687900,{"date":1576,"open":426,"high":450,"low":425,"close":1339,"change":767,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1339},"2025-12-03",3.56,7980500,{"date":1580,"open":426,"high":413,"low":1560,"close":426,"change":113,"percent_change":1037,"volume":1581,"transactions":9,"vwap":426},"2025-12-02",7681000,{"date":1583,"open":393,"high":1584,"low":1585,"close":1586,"change":1037,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-01",7.475,7.245,7.31,-1.88,5045900,{"date":1590,"open":434,"high":405,"low":434,"close":461,"change":453,"percent_change":1591,"volume":1592,"transactions":9,"vwap":461},"2025-11-28",1.78,3660100,{"date":1594,"open":383,"high":443,"low":467,"close":1595,"change":255,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-26",7.32,0.97,8447300,{"date":1599,"open":351,"high":1600,"low":306,"close":1601,"change":905,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-25",7.27,7.25,1.68,10493100,{"date":1605,"open":382,"high":382,"low":495,"close":504,"change":1346,"percent_change":1606,"volume":1607,"transactions":9,"vwap":504},"2025-11-24",-1.25,6494100,{"date":1609,"open":1610,"high":1611,"low":469,"close":364,"change":515,"percent_change":1612,"volume":1613,"transactions":9,"vwap":364},"2025-11-21",7.07,7.285,1.4,6071500,{"date":1615,"open":361,"high":434,"low":1616,"close":506,"change":1346,"percent_change":1606,"volume":1617,"transactions":9,"vwap":506},"2025-11-20",7.095,7622000,{"date":1619,"open":479,"high":361,"low":1620,"close":382,"change":816,"percent_change":1556,"volume":1621,"transactions":9,"vwap":382},"2025-11-19",7.105,7441100,{"date":1623,"open":495,"high":1624,"low":1625,"close":425,"change":600,"percent_change":1626,"volume":1627,"transactions":9,"vwap":425},"2025-11-18",7.23,6.96,2.42,11506900,{"date":1629,"open":470,"high":470,"low":305,"close":532,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":532},"2025-11-17",-0.35,-4.75,7016200,{"date":1634,"open":361,"high":443,"low":364,"close":380,"change":816,"percent_change":280,"volume":1635,"transactions":9,"vwap":380},"2025-11-14",5525100,{"date":1637,"open":1638,"high":1584,"low":1624,"close":393,"change":406,"percent_change":1639,"volume":1640,"transactions":9,"vwap":393},"2025-11-13",7.4,-1.47,6364200,{"date":1642,"open":391,"high":1643,"low":391,"close":394,"change":816,"percent_change":280,"volume":1644,"transactions":9,"vwap":394},"2025-11-12",7.585,6865500,{"date":1646,"open":1536,"high":1355,"low":1638,"close":470,"change":263,"percent_change":1647,"volume":1648,"transactions":9,"vwap":470},"2025-11-11",-0.67,7173800,{"date":1650,"open":1651,"high":1355,"low":1638,"close":405,"change":308,"percent_change":1652,"volume":1653,"transactions":9,"vwap":405},"2025-11-10",7.61,-1.71,9680600,{"date":1655,"open":1339,"high":1355,"low":1339,"close":478,"change":791,"percent_change":791,"volume":1656,"transactions":9,"vwap":478},"2025-11-07",11334900,{"date":1658,"open":1478,"high":1478,"low":1659,"close":478,"change":384,"percent_change":1038,"volume":1660,"transactions":9,"vwap":478},"2025-11-06",7.495,29734900,{"date":1662,"open":1406,"high":1663,"low":1400,"close":1371,"change":335,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1371},"2025-11-05",8.16,-3.57,9277800,{"date":1667,"open":1668,"high":1436,"low":1669,"close":1670,"change":979,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-04",8.28,8.035,8.13,-2.98,7453900,{"date":1674,"open":1675,"high":1676,"low":1457,"close":1677,"change":1103,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-03",8.63,8.693,8.38,-3.9,10622100,{"date":1681,"open":26,"high":26,"low":1451,"close":1682,"change":395,"percent_change":1103,"volume":1683,"transactions":9,"vwap":1682},"2025-10-31",8.72,6275900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1243,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-30",8.98,8.99,8.345,8.75,-2.89,15075100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1103,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-29",9.3,9.35,9,9.01,-3.64,7422900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1695,"change":534,"percent_change":444,"volume":1705,"transactions":9,"vwap":1695},"2025-10-28",9.33,9.41,9.23,5879700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1694,"change":750,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1694},"2025-10-27",9.2,9.345,9.14,2.2,5021400,{"date":1714,"open":1708,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-24",9.26,9.095,9.1,-14.28,-61.08,4008400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":246,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2021-09-20",23.43,23.51,23.02,23.38,0.39,4975407,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":22,"percent_change":997,"volume":1735,"transactions":9,"vwap":1734},"2021-09-19",23.76,23.89,23.09,23.29,3371730,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":227,"percent_change":905,"volume":791,"transactions":9,"vwap":1741},"2021-09-17",24.08,24.39,23.87,24.2,{"date":1743,"open":1744,"high":1739,"low":1745,"close":1746,"change":1210,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2021-09-16",24.049999,23.86,24.17,0.67,16680575,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":525,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2021-09-15",24.23,24.49,23.95,24.01,-0.41,2437790,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":228,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2021-09-14",23.49,24.21,24.11,1.86,3296167,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2021-09-13",24.25,24.38,23.12,23.67,-0.5,-2.07,6867713,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1746,"change":544,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1746},"2021-09-12",24,24.46,23.795,1.77,5649159,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":1785},"2021-09-10",24.86,25.040001,23.74,23.75,{"date":1787,"open":1782,"high":1788,"low":1784,"close":1785,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1785},"2021-09-09",25.1,-2.63,-9.97,17066752,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":452,"percent_change":317,"volume":1798,"transactions":9,"vwap":1797},"2021-09-08",26.4,26.49,26.16,26.38,1584324,{"date":1800,"open":1801,"high":1802,"low":1796,"close":1803,"change":21,"percent_change":732,"volume":1804,"transactions":9,"vwap":1803},"2021-09-07",26.26,26.7,26.37,2310053,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":600,"percent_change":841,"volume":1811,"transactions":9,"vwap":1810},"2021-09-06",26.45,26.73,26.18,26.43,2462472,{"date":1813,"open":1814,"high":1815,"low":1796,"close":1801,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":1801},"2021-09-03",26.5,26.67,{"date":1817,"open":1818,"high":1802,"low":1796,"close":1801,"change":496,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1801},"2021-09-02",26.41,-0.57,1790139,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1818,"change":480,"percent_change":833,"volume":1826,"transactions":9,"vwap":1818},"2021-09-01",26.2,26.62,26.09,2646104,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2021-08-31",25.23,26.125,25.14,25.96,0.77,3.06,2712624,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":453,"percent_change":782,"volume":1842,"transactions":9,"vwap":1841},"2021-08-30",25.21,25.55,24.84,25.19,3793893,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":534,"percent_change":750,"volume":1849,"transactions":9,"vwap":1848},"2021-08-29",25.030001,25.29,24.81,25.059999,4890580,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":1855},"2021-08-27",25.08,25.35,24.75,25.01,{"date":1857,"open":1858,"high":1853,"low":1859,"close":1855,"change":108,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1855},"2021-08-26",24.94,24.74,0.24,3597308,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":750,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2021-08-25",24.72,25.295,24.68,24.95,0.81,2899852,{"date":1871,"open":1866,"high":1872,"low":1739,"close":1854,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1854},"2021-08-24",24.99,0.33,1.35,2024617,{"date":1877,"open":1878,"high":1879,"low":1775,"close":1880,"change":709,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2021-08-23",24.07,24.53,24.42,1.29,2340599,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1761,"change":1497,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1761},"2021-08-22",23.84,24.37,23.72,1.56,2975070,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1784,"change":452,"percent_change":317,"volume":791,"transactions":9,"vwap":1784},"2021-08-20",23.01,23.79,{"date":1895,"open":1896,"high":1893,"low":1897,"close":1898,"change":160,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2021-08-19",22.92,22.87,23.73,3.22,2181128,{"date":1902,"open":1903,"high":1904,"low":1897,"close":1905,"change":732,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2021-08-18",23.16,23.42,22.99,-0.99,2689240,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2021-08-17",22.59,23.34,22.53,23.22,0.61,2.7,3627533,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1860,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2021-08-16",22.1,22.78,21.9,22.61,1.07,4361321,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1630,"percent_change":986,"volume":1931,"transactions":9,"vwap":1930},"2021-08-15",22.91,23,22.24,22.37,5282928,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":816,"percent_change":246,"volume":791,"transactions":9,"vwap":1936},"2021-08-13",23.18,22.6,22.72,{"date":1938,"open":1934,"high":1939,"low":1910,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2021-08-12",23.3,22.7,-0.58,-2.49,1524109,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":515,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2021-08-11",23.17,23.445,23.1,23.28,0.43,3506490,{"date":1953,"open":1954,"high":1955,"low":1922,"close":1934,"change":280,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1934},"2021-08-10",22.85,23.21,1.18,3211465,{"date":1959,"open":1785,"high":1785,"low":1960,"close":1927,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1927},"2021-08-09",22.86,-0.63,-2.68,4491568,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":113,"percent_change":189,"volume":1970,"transactions":9,"vwap":1969},"2021-08-08",23.31,23.59,23.27,23.54,5942939,{"date":1972,"open":1973,"high":1973,"low":1969,"close":1974,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":1974},"2021-08-06",24.22,23.55,{"date":1976,"open":1977,"high":1978,"low":1969,"close":1974,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1974},"2021-08-05",24.14,24.2372,-0.47,-1.96,2895267,{"date":1983,"open":1984,"high":1878,"low":1974,"close":1985,"change":1460,"percent_change":1438,"volume":1986,"transactions":9,"vwap":1985},"2021-08-04",23.81,24.02,7410887,{"date":1988,"open":1989,"high":1990,"low":1939,"close":1991,"change":535,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2021-08-03",23.32,24.09,23.88,3.11,8247913,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1903,"change":153,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1903},"2021-08-02",23.07,23.39,22.96,1.53,4332742,{"date":2002,"open":1960,"high":1911,"low":2003,"close":2004,"change":317,"percent_change":1070,"volume":2005,"transactions":9,"vwap":2004},"2021-08-01",22.71,22.81,3533166,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":395,"percent_change":308,"volume":791,"transactions":9,"vwap":2011},"2021-07-30",22.22,22.98,22.02,22.77,{"date":2013,"open":2014,"high":1905,"low":2015,"close":2016,"change":444,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2021-07-29",22.059999,22,22.8,2.43,5695103,{"date":2020,"open":2021,"high":1775,"low":2022,"close":2023,"change":309,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2021-07-28",23.77,22.25,22.26,-7.83,5513129,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":21,"percent_change":979,"volume":2031,"transactions":9,"vwap":2030},"2021-07-27",24.44,23.92,24.15,5308382,{"date":2033,"open":1880,"high":2034,"low":1745,"close":1760,"change":1154,"percent_change":1278,"volume":2035,"transactions":9,"vwap":1760},"2021-07-26",24.5,5593562,{"date":2037,"open":2038,"high":1788,"low":1886,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2021-07-25",24.98,24.4,-0.74,-2.94,2347491,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1831,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":1831},"2021-07-23",25.16,25.27,24.91,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1831,"change":609,"percent_change":217,"volume":2052,"transactions":9,"vwap":1831},"2021-07-22",25.31,24.9,2475430,{"date":2054,"open":1848,"high":2055,"low":2056,"close":1838,"change":1860,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1838},"2021-07-21",25.25,24.8,0.96,2659559,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":767,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2021-07-20",24.73,25.13,24.67,24.97,1.05,2543356,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1873,"percent_change":1874,"volume":2073,"transactions":9,"vwap":2072},"2021-07-19",24.43,24.92,24.19,24.71,3204997,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1767,"change":2079,"percent_change":668,"volume":2080,"transactions":9,"vwap":1767},"2021-07-18",24.64,24.78,24.24,-0.64,1876679,{"date":2082,"open":1788,"high":2062,"low":2063,"close":2083,"change":452,"percent_change":317,"volume":791,"transactions":9,"vwap":2083},"2021-07-16",25.02,{"date":2085,"open":1855,"high":2086,"low":2076,"close":1855,"change":750,"percent_change":1868,"volume":2087,"transactions":9,"vwap":1855},"2021-07-15",25.135,2791129,{"date":2089,"open":1854,"high":1848,"low":2090,"close":1847,"change":534,"percent_change":750,"volume":2091,"transactions":9,"vwap":1847},"2021-07-14",24.57,2999828,{"date":2093,"open":1872,"high":1855,"low":2094,"close":2095,"change":1037,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2021-07-13",24.26,24.76,-0.56,4554537,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2051,"change":22,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2051},"2021-07-12",25.6,25.66,24.89,-3.53,3601896,{"date":2106,"open":2107,"high":1801,"low":2108,"close":2109,"change":435,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2021-07-11",26.22,25.52,25.81,-2.01,2185412,{"date":2113,"open":2114,"high":1797,"low":2115,"close":2116,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":2116},"2021-07-09",26.11,25.92,26.34,{"date":2118,"open":1823,"high":2119,"low":2120,"close":2116,"change":1556,"percent_change":1923,"volume":2121,"transactions":9,"vwap":2116},"2021-07-08",26.39,25.89,2773897,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2021-07-07",26.64,25.98,26.059999,-1.1,-4.05,1818449,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":255,"percent_change":767,"volume":2135,"transactions":9,"vwap":2134},"2021-07-06",27.27,26.72,27.16,2329205,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":255,"percent_change":767,"volume":2141,"transactions":9,"vwap":2140},"2021-07-05",27.11,26.83,27.09,1927864,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":113,"percent_change":189,"volume":791,"transactions":9,"vwap":2147},"2021-07-02",26.99,27.15,26.86,27.02,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":317,"percent_change":507,"volume":2154,"transactions":9,"vwap":2153},"2021-07-01",27.07,27.17,26.855,27.030001,1374402,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2144,"change":2160,"percent_change":1980,"volume":2161,"transactions":9,"vwap":2144},"2021-06-30",27.5,27.72,26.9,-0.54,3790150,{"date":2163,"open":2164,"high":2165,"low":2151,"close":2166,"change":1044,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2021-06-29",27.26,27.81,27.53,0.69,10376719,{"date":2170,"open":2124,"high":2171,"low":2172,"close":2173,"change":1914,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2021-06-28",27.4,26.32,27.34,2.28,3500271,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1808,"change":1243,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1808},"2021-06-27",27.1,27.19,26.42,-0.96,4241893,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2144,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":2144},"2021-06-25",26.81,27.22,26.6,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2144,"change":54,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2144},"2021-06-24",26.85,27.23,26.55,1.85,25595680,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1814,"change":869,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1814},"2021-06-23",25.77,26.59,25.75,3.35,5386682,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1819,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2021-06-22",26.28,26.375,25.63,25.64,-2.17,2854958,{"date":2211,"open":2115,"high":2212,"low":2207,"close":2213,"change":236,"percent_change":1868,"volume":2214,"transactions":9,"vwap":2213},"2021-06-21",26.27,26.21,3412160,{"date":2216,"open":2217,"high":2218,"low":1838,"close":2219,"change":480,"percent_change":991,"volume":2220,"transactions":9,"vwap":2219},"2021-06-20",25.7,26.025,26,5987673,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1839,"change":395,"percent_change":683,"volume":791,"transactions":9,"vwap":1839},"2021-06-18",25.53,25.99,25.39,{"date":2227,"open":2108,"high":2219,"low":2228,"close":2229,"change":21,"percent_change":732,"volume":2230,"transactions":9,"vwap":2229},"2021-06-17",25.38,25.58,11693468,{"date":2232,"open":2095,"high":2233,"low":2076,"close":2207,"change":47,"percent_change":1087,"volume":2234,"transactions":9,"vwap":2207},"2021-06-16",26.040001,6757591,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2076,"change":264,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2076},"2021-06-15",25.33,25.42,24.52,-2.99,8002122,{"date":2243,"open":2213,"high":2244,"low":2245,"close":2246,"change":725,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2021-06-14",26.36,25.36,25.4,-3.5,4618621,{"date":2250,"open":2251,"high":2192,"low":2213,"close":2172,"change":1154,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2172},"2021-06-13",26.48,-0.72,5831389,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":113,"percent_change":189,"volume":791,"transactions":9,"vwap":2257},"2021-06-11",26.01,26.51,{"date":2259,"open":2126,"high":2260,"low":2219,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2021-06-10",26.52,0.51,1.96,12865092,{"date":2265,"open":2224,"high":2266,"low":2267,"close":2256,"change":1334,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2256},"2021-06-09",26.35,25.73,-1.44,35247888,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2119,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2119},"2021-06-08",30.07,30.42,26.3,-6.43,-19.59,31836184,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2021-06-07",33.73,33.74,32.56,32.82,-0.71,-2.12,3696045,{"date":2288,"open":2289,"high":177,"low":2290,"close":2291,"change":2292,"percent_change":808,"volume":2293,"transactions":9,"vwap":2291},"2021-06-06",32.48,32.27,33.53,1.38,6844652,{"date":2295,"open":2296,"high":2290,"low":2297,"close":2298,"change":113,"percent_change":395,"volume":791,"transactions":9,"vwap":2298},"2021-06-04",31.4,31.25,32.15,{"date":2300,"open":2301,"high":2302,"low":2297,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2021-06-03",31.27,32.3,32.16,1.03,3.31,2811975,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":138,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2021-06-02",30.21,31.32,30.059999,31.13,2.17,2480456,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":318,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2021-06-01",29.92,30.47,29.42,1.94,2360213,{"date":2323,"open":2324,"high":2273,"low":2325,"close":2326,"change":1037,"percent_change":1979,"volume":2327,"transactions":9,"vwap":2326},"2021-05-31",30.16,29.66,29.89,1796468,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":113,"percent_change":395,"volume":791,"transactions":9,"vwap":2333},"2021-05-28",29.72,30.5,29.55,30.030001,{"date":2335,"open":2336,"high":2331,"low":2337,"close":2338,"change":1497,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2021-05-27",29.75,29.53,30.040001,1.25,2331958,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1210,"percent_change":444,"volume":2347,"transactions":9,"vwap":2346},"2021-05-26",29.49,29.79,29.2,29.67,18231464,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":189,"percent_change":1037,"volume":2354,"transactions":9,"vwap":2353},"2021-05-25",29.47,29.9,29.24,29.51,2182950,{"date":2356,"open":2351,"high":2333,"low":2357,"close":2332,"change":1037,"percent_change":1979,"volume":2358,"transactions":9,"vwap":2332},"2021-05-24",29.48,2800067,{"date":2360,"open":2361,"high":2344,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2021-05-23",28.77,28.63,29.69,1.04,3.63,2776599,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":791,"percent_change":791,"volume":791,"transactions":9,"vwap":2372},"2021-05-21",29.059999,29.07,28.48,28.65,{"date":2374,"open":2375,"high":2376,"low":2371,"close":2372,"change":1111,"percent_change":374,"volume":2377,"transactions":9,"vwap":2372},"2021-05-20",29,29.3,2621879,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2021-05-19",28.56,28.99,28.28,28.89,0.57,2.01,4682444,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":2040,"volume":2393,"transactions":9,"vwap":2391},"2021-05-18",27.99,28.61,28.32,-0.21,1789928,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":816,"percent_change":255,"volume":2400,"transactions":9,"vwap":2399},"2021-05-17",28.68,29.23,28.41,28.53,1991845,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":452,"percent_change":317,"volume":2407,"transactions":9,"vwap":2406},"2021-05-16",30.6,30.64,28.43,28.51,2734887,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":816,"percent_change":255,"volume":791,"transactions":9,"vwap":2413},"2021-05-14",27.6,28.57,27.42,28.5,{"date":2415,"open":2166,"high":2411,"low":2416,"close":2371,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2371},"2021-05-13",27.41,1.09,3.98,1467250,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2096,"percent_change":1402,"volume":2426,"transactions":9,"vwap":2425},"2021-05-12",28.15,28.16,27.31,27.39,1443636,{"date":2428,"open":2405,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2021-05-11",29.030001,27.73,27.95,0.85,3.14,3933136,{"date":2436,"open":2191,"high":2437,"low":2438,"close":2178,"change":2252,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2178},"2021-05-10",27.71,26.71,-2.59,1051139,{"date":2442,"open":2443,"high":2406,"low":2444,"close":2445,"change":1135,"percent_change":1052,"volume":2446,"transactions":9,"vwap":2445},"2021-05-09",28.030001,27.65,27.82,898852,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2389,"change":227,"percent_change":743,"volume":791,"transactions":9,"vwap":2389},"2021-05-07",28.13,28.3,27.92,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":1044,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2021-05-06",27.85,28.33,27.96,0.68,784098,{"date":2460,"open":2449,"high":2450,"low":2461,"close":2462,"change":1091,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2021-05-05",27.62,27.77,-1.38,1085078,{"date":2466,"open":2467,"high":2399,"low":2430,"close":2423,"change":452,"percent_change":317,"volume":2468,"transactions":9,"vwap":2423},"2021-05-04",28.26,685865,{"date":2470,"open":2471,"high":2455,"low":2472,"close":2422,"change":1044,"percent_change":2457,"volume":2473,"transactions":9,"vwap":2422},"2021-05-03",27.91,27.86,952241,{"date":2475,"open":2454,"high":2450,"low":2157,"close":2456,"change":791,"percent_change":791,"volume":2476,"transactions":9,"vwap":2456},"2021-05-02",1714363,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2456,"change":227,"percent_change":743,"volume":791,"transactions":9,"vwap":2456},"2021-04-30",27.57,28.059999,27.44,{"date":2483,"open":2479,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2021-04-29",28.08,27.29,27.93,0.36,1.31,1405380,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2479,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2479},"2021-04-28",26.95,27.61,26.79,0.83,3.1,1093849,{"date":2499,"open":2500,"high":2501,"low":2114,"close":2502,"change":1497,"percent_change":1612,"volume":2503,"transactions":9,"vwap":2502},"2021-04-27",26.23,26.89,26.74,1414754,{"date":2505,"open":2213,"high":2260,"low":2506,"close":1803,"change":108,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1803},"2021-04-26",25.91,0.23,1304523,{"date":2510,"open":2511,"high":2512,"low":2224,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2021-04-25",26.08,26.57,26.31,0.41,1.58,1235145,{"date":2518,"open":1264,"high":2519,"low":2520,"close":2521,"change":609,"percent_change":290,"volume":791,"transactions":9,"vwap":2521},"2021-04-23",26.02,25.15,25.9,{"date":2523,"open":2524,"high":2525,"low":1845,"close":2526,"change":138,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2021-04-22",25.24,26.049999,25.97,2.61,1277784,{"date":2530,"open":2531,"high":2532,"low":1788,"close":2050,"change":1111,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2050},"2021-04-21",25.72,25.85,-0.94,1198102,{"date":181,"open":2536,"high":2197,"low":2536,"close":1839,"change":869,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1839},24.69,3.48,1269847]