[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVLV":3,"homepage-market-summary":31,"stock-historical-RVLV":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RVLV","2026-10-08",{"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},"Revolve Group, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Revolve Group Inc is an emerging e-commerce retailer, selling women's dresses, handbags, shoes, beauty products, and incidentals across its marketplace properties, Revolve and FWRD. The platform is built to suit the \"next-generation customer,\" emphasizing mobile commerce, influencer marketing, and occupying an aspirational but attainable luxury niche. With $1.1 billion in 2024 net sales, the firm sits just outside the top 30 apparel retailers (by sales) in the U.S, but has consistently generated robust top-line growth as the industry continues to favor digital channels. Revolve generates approximately 18% of sales from private-label offerings, while focusing on building an inventory of distinctive products from emerging fashion brands with less than $10 million in annual sales.","1,664","Cerritos, CA",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},21.63,21.19,21.67,20.93,21.3,0.33,1.55,608678.500622,8887,21.5097,31.68,17.35,1030823.5748583705,29.9,1845,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":21,"pct_change":74,"is_up":54,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":54,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":21,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},16.8,1121039,409179417.289451,5.67,"2025-04-28",[185,186,196,206,216,227,235,246,256,266,276,286,296,307,317,327,335,344,352,362,373,384,394,404,412,422,433,443,453,464,475,484,495,506,515,526,536,547,557,567,578,587,597,608,618,629,640,650,660,669,679,690,701,712,722,732,741,750,760,769,777,785,792,800,807,814,822,830,837,844,853,861,870,877,884,892,899,906,914,921,927,932,938,945,952,959,968,977,985,994,1003,1011,1017,1024,1030,1038,1046,1055,1064,1072,1080,1087,1094,1101,1106,1114,1122,1129,1138,1146,1153,1161,1169,1177,1184,1191,1198,1207,1214,1222,1230,1238,1247,1254,1259,1267,1274,1280,1289,1297,1303,1310,1319,1326,1335,1343,1350,1357,1365,1370,1378,1383,1391,1398,1403,1408,1415,1419,1423,1430,1435,1441,1450,1455,1461,1468,1475,1481,1486,1492,1496,1502,1507,1515,1520,1527,1534,1542,1547,1554,1560,1567,1574,1581,1588,1596,1603,1611,1619,1627,1634,1643,1652,1659,1666,1675,1683,1691,1698,1703,1710,1718,1725,1732,1738,1746,1755,1763,1769,1777,1786,1795,1801,1808,1815,1822,1828,1835,1843,1851,1857,1863,1870,1878,1885,1889,1894,1898,1904,1908,1916,1922,1928,1934,1939,1944,1951,1957,1962,1968,1975,1981,1989,1997,2002,2008,2012,2016,2022,2028,2033,2037,2043,2048,2055,2060,2064,2072,2077,2083,2089,2094,2100,2106,2110,2117,2121,2126,2131,2136,2140,2145,2151,2157,2163,2169,2173,2177,2180,2185,2191,2196,2199,2204,2208,2215,2219,2224,2231,2236,2241,2247,2253,2259,2265,2271,2275,2280,2285,2290,2294,2302,2306,2314,2320,2326,2330,2334,2340,2344,2349,2354,2357,2362,2368,2373,2379,2385,2390,2394,2397,2400,2405,2409,2415,2419,2423,2428,2433,2436,2439,2445,2449,2453,2457,2461,2465,2470,2477,2480,2484,2488,2494,2498,2503,2508,2513,2518,2522,2527,2533,2538,2542,2547,2552,2558,2563,2566,2571,2574,2578,2583,2589,2596,2603,2609,2616,2623,2631,2637,2643,2647,2653,2657,2661],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",21.07,21.47,20.82,0.09,0.42,397950.243857,8741,21.1921,{"date":197,"open":17,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",21.23,20.83,21.21,0.16,0.76,429078.88424,8455,21.1082,{"date":207,"open":208,"high":20,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",20.53,20.3999,21.05,0.3,1.45,534348.909918,10053,21.0215,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",21.43,21.51,20.56,20.75,-0.48,-2.26,587762.087229,9847,20.8011,{"date":228,"open":229,"high":229,"low":230,"close":198,"change":231,"percent_change":39,"volume":232,"transactions":233,"vwap":234},"2026-10-01",21.44,20.85,-0.1,748840.169593,12337,21.1634,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",21.4,21.55,21.205,21.33,0.06,0.28,892907.975321,8121,21.3397,{"date":247,"open":248,"high":16,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",21.32,20.88,21.27,0.03,0.14,649999.050289,11056,21.2142,{"date":257,"open":258,"high":20,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",20.91,20.71,21.24,0.04,0.19,768726.46174,15841,21.1168,{"date":267,"open":268,"high":269,"low":208,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",20.6,21.285,21.2,0.52,2.51,752205.075533,12258,21.0694,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":146,"volume":283,"transactions":284,"vwap":285},"2026-09-24",20.54,20.76,20.35,20.68,-0.04,550829.863457,11214,20.6241,{"date":287,"open":219,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",21.6,20.67,20.72,-0.78,-3.63,724032.708808,11053,20.8251,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",21.61,22.11,21.01,21.5,0.35,1.65,772579.754798,13577,21.4274,{"date":308,"open":309,"high":240,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",20.84,20.69,21.15,0.49,2.37,1060604.48989,12836,21.0869,{"date":318,"open":319,"high":188,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",20.89,20.34,20.66,-0.26,-1.24,1242627.337909,15124,20.6796,{"date":328,"open":230,"high":17,"low":329,"close":330,"change":117,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",20.27,20.92,1.5,913076.072873,14005,20.8633,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":231,"percent_change":222,"volume":341,"transactions":342,"vwap":343},"2026-09-16",20.65,21.335,20.395,20.61,1157356.120243,14565,20.8553,{"date":345,"open":346,"high":199,"low":329,"close":259,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",20.58,0.22,1.07,863063.929631,12933,20.6344,{"date":353,"open":354,"high":288,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",21.18,20.47,20.49,-0.64,-3.03,840602.081961,14164,20.8389,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",20.87,21.22,20.5,21.13,0.65,3.17,622422.079439,13703,21.0603,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",19.39,20.515,19.25,20.48,0.99,5.08,859766.638793,14870,20.2535,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":357,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",19.92,20.08,19.48,19.49,-3.18,846419.652693,14218,19.6212,{"date":395,"open":250,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",21.3503,20.105,20.13,-1.22,-5.71,1150026.870745,19545,20.2833,{"date":405,"open":354,"high":406,"low":354,"close":407,"change":408,"percent_change":96,"volume":409,"transactions":410,"vwap":411},"2026-09-04",21.77,21.35,-0.16,650630.741331,12422,21.4601,{"date":413,"open":414,"high":415,"low":416,"close":219,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",21.93,22.326,21.11,-0.33,-1.51,1272828.103863,16505,21.461,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",22.34,22.48,21.57,21.84,-0.37,-1.67,1042500.242495,17396,21.8399,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":68,"volume":440,"transactions":441,"vwap":442},"2026-09-01",22,22.88,21.8,22.21,-0.01,1050591.109285,18066,22.4025,{"date":444,"open":445,"high":436,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",22.57,22.02,22.22,-0.69,-3.01,925830.131825,17355,22.2663,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",23.36,23.475,22.9,22.91,-0.07,-0.3,624428.637675,13006,23.0688,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",23.02,23.3801,22.92,22.98,-0.38,-1.63,578010.308858,12007,23.0515,{"date":476,"open":477,"high":478,"low":477,"close":455,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",23.23,23.66,0.05,0.21,595647.967052,12064,23.4348,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",23.88,23.890792,22.94,23.31,-0.65,-2.71,612017.330249,12837,23.2532,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",23.99,24.75,23.87,23.96,0.2,0.84,551376.119242,13036,24.0605,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":112,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",24.34,23.44,23.76,-1.61,717605.642283,13128,23.7164,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",23.41,24.66,23.188,24.15,0.29,1.22,1077083.703502,16580,24.2527,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":176,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",23,23.9,22.82,23.86,4.37,1000646.262913,15998,23.4846,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",23.22,23.55,22.83,22.86,-0.28,-1.21,841533.065712,15335,23.0784,{"date":548,"open":549,"high":550,"low":468,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",23.54,23.71,23.14,-0.55,-2.32,1032008.4435,17081,23.1902,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":39,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",24.21,24.345,23.52,23.69,-1.95,563577.728562,11826,23.7214,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",24.05,24.19,23.525,24.16,0.38,1.6,796321.585829,13762,24.0467,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":439,"percent_change":282,"volume":584,"transactions":585,"vwap":586},"2026-08-12",23.79,24.06,23.215,23.78,727142.807694,13003,23.7842,{"date":588,"open":589,"high":590,"low":591,"close":580,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",24.17,24.25,23.625,-0.5,-2.06,595956.47995,12687,23.8953,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",24.31,24.655,23.97,24.29,0.02,0.08,852165.976557,16745,24.2646,{"date":609,"open":610,"high":611,"low":589,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",24.5,25.47,24.27,-0.36,-1.46,736131.958702,17138,24.4768,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",24.47,25.33,24.36,24.63,-0.67,-2.65,920992.203249,17570,24.6059,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",25.92,27.34,24.595,25.3,-1.07,-4.06,2483122.306215,34363,25.3607,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":302,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",26.02,26.87,25.77,26.37,1.35,1408792.071498,24729,26.2676,{"date":651,"open":652,"high":653,"low":654,"close":642,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",25.45,26.135,25.08,0.91,3.62,1466051.161622,20863,25.7352,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":417,"percent_change":67,"volume":666,"transactions":667,"vwap":668},"2026-07-31",25.49,25.65,25.05,25.11,804807.105111,16732,25.2241,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":428,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",25.55,25.86,25.15,25.44,-1.43,797780.730571,13788,25.4801,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",26.5,26.75,25.61,25.81,-1.02,-3.8,986286.562739,20193,25.9582,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",25.9,26.92,25.76,26.83,1.09,4.23,646520.299052,12372,26.6043,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",25.46,26.125,24.81,25.74,0.75,3,878927.037863,12366,25.7383,{"date":713,"open":714,"high":715,"low":508,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",24.52,25.205,24.99,0.57,2.33,627623.45957,12661,24.94,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",25.14,24.01,24.42,-0.95,-3.74,1036734.692061,18087,24.3477,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",25.58,24.9,25.37,0,727088.615126,14581,25.2829,{"date":742,"open":743,"high":744,"low":654,"close":736,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",25.72,26.12,-0.66,-2.54,743951.634512,14168,25.3389,{"date":751,"open":634,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",26.04,25.09,26.03,1.15,4.62,608300.103601,12501,25.8003,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",25.23,25.93,24.61,24.88,-0.68,-2.66,598600,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",24.92,25.73,25.56,0.72,2.9,662500,{"date":778,"open":779,"high":734,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",24.6,24.565,24.84,0.41,1.68,575200,{"date":786,"open":779,"high":787,"low":788,"close":789,"change":480,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-14",24.77,23.98,24.43,0.87,422800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":521,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-13",24.28,24.69,23.855,24.22,1.21,1116000,{"date":801,"open":455,"high":802,"low":455,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",24.075001,23.93,0.8,3.46,588300,{"date":808,"open":299,"high":809,"low":435,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",23.21,23.13,0.95,4.28,631100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":613,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",22.32,22.39,21.38,22.18,-1.6,851900,{"date":823,"open":824,"high":458,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",22.7,22.27,22.54,-0.11,-0.49,589000,{"date":831,"open":832,"high":458,"low":833,"close":834,"change":251,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-06",22.5,21.89,22.65,0.13,608000,{"date":838,"open":538,"high":839,"low":840,"close":841,"change":357,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-02",23.47,22.52,22.62,-2.75,541200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",23.049999,23.565,22.66,23.26,0.37,1.62,659100,{"date":854,"open":810,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",23.315,22.45,22.89,-0.72,-3.05,781800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",23.82,23.85,23.12,23.61,-0.15,-0.63,989500,{"date":871,"open":872,"high":864,"low":873,"close":510,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":510},"2026-06-26",22.59,22.46,0.97,4.26,1591400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":867,"percent_change":490,"volume":883,"transactions":9,"vwap":882},"2026-06-25",22.71,23.58,22.58,22.79,936400,{"date":885,"open":886,"high":887,"low":888,"close":488,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":488},"2026-06-24",21.49,22.95,21.39,1.79,8.46,851700,{"date":893,"open":894,"high":20,"low":895,"close":311,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":311},"2026-06-23",20.74,20.729,0.36,1.73,525000,{"date":900,"open":288,"high":901,"low":894,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",21.95,20.79,-1,-4.59,905500,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",20.81,22.41,21.79,1.14,5.52,1850800,{"date":915,"open":916,"high":917,"low":220,"close":337,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":337},"2026-06-17",21.02,21.62,-0.57,-2.69,685100,{"date":922,"open":258,"high":407,"low":923,"close":365,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":365},"2026-06-16",20.825,0.45,2.17,776900,{"date":928,"open":19,"high":888,"low":281,"close":929,"change":252,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-15",20.77,0.68,861500,{"date":933,"open":934,"high":311,"low":935,"close":934,"change":262,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",20.63,20.030001,0.93,601200,{"date":939,"open":940,"high":941,"low":386,"close":942,"change":191,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-11",20.37,20.655,20.44,0.44,1294400,{"date":946,"open":947,"high":948,"low":949,"close":280,"change":604,"percent_change":950,"volume":951,"transactions":9,"vwap":280},"2026-06-10",20.16,21.29,20.039,0.39,1196900,{"date":953,"open":954,"high":955,"low":956,"close":329,"change":151,"percent_change":957,"volume":958,"transactions":9,"vwap":329},"2026-06-09",19.61,20.73,19.6,3.74,1442100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",18.91,19.62,18.795,19.54,0.66,3.5,929100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",19.36,19.63,18.64,18.88,-0.45,-2.33,1150700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":896,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-04",19.55,19.701,19.040001,19.33,1.9,1085500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",18.89,19,18.475,18.97,-0.18,-0.94,1340000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",19.22,19.53,18.68,19.15,-0.31,-1.59,1302100,{"date":1004,"open":388,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",19.75,18.94,19.46,-0.14,-0.71,1154400,{"date":1012,"open":1013,"high":1013,"low":1014,"close":956,"change":1015,"percent_change":636,"volume":1016,"transactions":9,"vwap":956},"2026-05-29",20.3,19.32,-0.83,1142700,{"date":1018,"open":1019,"high":310,"low":1020,"close":1021,"change":480,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",20.26,19.78,20.43,1.04,1244900,{"date":1025,"open":1026,"high":366,"low":1026,"close":1027,"change":1028,"percent_change":697,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",19.7,20.22,0.82,957500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",19.11,19.76,19.4,0.17,0.88,979200,{"date":1039,"open":1040,"high":1041,"low":961,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",19.1,19.35,19.23,0.15,0.79,887100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",18.27,19.255,18.1,19.08,0.43,2.31,1002000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",18.22,18.78,17.98,18.65,0.26,1.41,1020100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":417,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",18.56,18.86,18.225,18.39,-0.06,915000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":408,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",18.7,19.12,18.12,18.45,-0.86,1193700,{"date":1081,"open":1082,"high":990,"low":1083,"close":1084,"change":53,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",18.5,18.4,18.61,0.54,1367600,{"date":1088,"open":1089,"high":1060,"low":1090,"close":1091,"change":176,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",17.85,17.66,18.51,5.71,1789400,{"date":1095,"open":1057,"high":1096,"low":27,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",18.285,17.51,-1.17,-6.26,4226800,{"date":1102,"open":1091,"high":999,"low":1103,"close":998,"change":479,"percent_change":1104,"volume":1105,"transactions":9,"vwap":998},"2026-05-12",18.36,0.27,1669700,{"date":1107,"open":1108,"high":1109,"low":1066,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",20.55,21,18.63,-2.23,-10.69,1727600,{"date":1115,"open":280,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",21.64,19.655,20.86,0.62,3.06,1904700,{"date":1123,"open":1124,"high":1125,"low":1020,"close":1126,"change":479,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",20.11,20.702,20.24,0.25,1905400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",22.78,23.125,19.51,20.19,-3.25,-13.87,2896700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":509,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":509},"2026-05-05",23.51,24.025,23.32,-0.02,-0.09,1764000,{"date":1147,"open":787,"high":787,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",22.97,23.46,-1.52,-6.08,1223800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":39,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",25.62,25.63,24.85,24.98,-1.85,1059400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":652,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":652},"2026-04-30",25.7,26.059999,25.17,-0.34,-1.32,937200,{"date":1170,"open":1171,"high":1172,"low":736,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",26.18,26.36,25.79,-0.51,-1.94,1265200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":173,"percent_change":827,"volume":1183,"transactions":9,"vwap":1182},"2026-04-28",26.41,26.695,26.2,26.3,644400,{"date":1185,"open":695,"high":1186,"low":1187,"close":1188,"change":592,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",27.22,26.24,26.33,-1.86,911400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":695,"change":573,"percent_change":1196,"volume":1197,"transactions":9,"vwap":695},"2026-04-24",26.64,26.88,25.96,1.44,803000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",27.35,27.61,26.23,26.45,-0.99,-3.61,864300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1052,"percent_change":1213,"volume":1045,"transactions":9,"vwap":1212},"2026-04-22",27.43,27.85,27.19,27.44,1.59,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1104,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",26.82,27.37,26.475,27.01,1.01,763300,{"date":1223,"open":1224,"high":1225,"low":1181,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-20",27.059999,27.421,26.74,-0.56,-2.05,662200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1120,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",27.18,28.42,26.99,27.3,0.81,1466100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",25.22,26.51,25.040001,26.49,1.46,5.83,769400,{"date":1248,"open":1249,"high":703,"low":1250,"close":1251,"change":68,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",25.19,24.68,25.030001,-0.2,745100,{"date":1255,"open":1256,"high":1257,"low":771,"close":654,"change":603,"percent_change":604,"volume":1258,"transactions":9,"vwap":654},"2026-04-14",25.16,25.717,790300,{"date":1260,"open":1261,"high":1262,"low":589,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",24.37,25.32,25.059999,0.5,2.04,725800,{"date":1268,"open":672,"high":672,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",24.49,24.56,-1.13,-4.4,570400,{"date":1275,"open":787,"high":1276,"low":518,"close":1277,"change":1278,"percent_change":127,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",26,25.69,0.74,931500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",24.71,25.425,24.54,24.95,1.67,7.17,1241600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":858,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",23.059999,23.615,22.575,23.28,-0.17,614500,{"date":1298,"open":817,"high":510,"low":825,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-06",23.45,1.2,5.39,848100,{"date":1304,"open":1305,"high":1306,"low":218,"close":1307,"change":479,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",21.81,22.43,22.25,0.23,656100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",22.67,22.99,22.1,22.2,-0.41,-1.81,612700,{"date":1320,"open":1307,"high":1321,"low":1322,"close":1323,"change":1119,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",22.75,21.53,22.61,2.82,659700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",22.42,22.44,21.755,21.99,0.07,0.32,1010100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":417,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-27",21.97,22.195,21.565,21.92,-1.48,649400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1307,"change":39,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1307},"2026-03-26",22.38,23.065001,22.145,-2.07,619100,{"date":1351,"open":447,"high":1352,"low":1353,"close":1354,"change":1278,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",22.73,22.12,22.72,3.37,568700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1252,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",21.71,22.105,21.28,21.98,-0.9,640100,{"date":1366,"open":468,"high":1367,"low":1368,"close":819,"change":1332,"percent_change":1333,"volume":1369,"transactions":9,"vwap":819},"2026-03-23",23.29,22.16,897800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":299,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":299},"2026-03-20",22.76,22.795,21.91,-0.75,-3.28,847600,{"date":1379,"open":1380,"high":1381,"low":1328,"close":541,"change":439,"percent_change":282,"volume":1382,"transactions":9,"vwap":541},"2026-03-19",22.64,23.16,647400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",22.69,23.3,22.87,-0.32,-1.38,729600,{"date":1392,"open":1291,"high":866,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",22.93,23.19,0.47,2.07,511500,{"date":1399,"open":846,"high":1400,"low":1323,"close":1354,"change":1252,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1354},"2026-03-16",23.33,-0.87,688600,{"date":1404,"open":1405,"high":1400,"low":1406,"close":468,"change":604,"percent_change":302,"volume":1407,"transactions":9,"vwap":468},"2026-03-13",23.17,22.695,658200,{"date":1409,"open":803,"high":1410,"low":879,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-12",24.33,22.84,-1.66,-6.78,1203200,{"date":1416,"open":1417,"high":1251,"low":880,"close":610,"change":312,"percent_change":1265,"volume":1418,"transactions":9,"vwap":610},"2026-03-11",24.08,1550200,{"date":1420,"open":1417,"high":714,"low":1421,"close":725,"change":479,"percent_change":480,"volume":1422,"transactions":9,"vwap":725},"2026-03-10",23.72,654600,{"date":1424,"open":1425,"high":1426,"low":436,"close":500,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":500},"2026-03-09",23.81,24.441,-1.27,-5.03,1050500,{"date":1431,"open":1432,"high":672,"low":1269,"close":762,"change":417,"percent_change":1433,"volume":1434,"transactions":9,"vwap":762},"2026-03-06",25.26,-1.29,930100,{"date":1436,"open":610,"high":1437,"low":1269,"close":773,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":773},"2026-03-05",25.64,0.86,3.48,1046500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",24.46,25.1,24.18,24.7,0.48,1.98,906300,{"date":1451,"open":1452,"high":1453,"low":1411,"close":797,"change":835,"percent_change":1085,"volume":1454,"transactions":9,"vwap":797},"2026-03-03",23.24,24.64,1758300,{"date":1456,"open":726,"high":1457,"low":803,"close":1458,"change":635,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-02",24.585,24.09,-4.25,1657800,{"date":1462,"open":1463,"high":1464,"low":779,"close":1256,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1256},"2026-02-27",25.97,26.0049992,-1.14,-4.33,1479000,{"date":1469,"open":1157,"high":1470,"low":1471,"close":1182,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1182},"2026-02-26",26.705,24.835,1.94,7.96,1800800,{"date":1476,"open":489,"high":1477,"low":1353,"close":622,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":622},"2026-02-25",24.45,-1.54,-5.95,3478200,{"date":1482,"open":1483,"high":642,"low":559,"close":692,"change":574,"percent_change":1484,"volume":1485,"transactions":9,"vwap":692},"2026-02-24",24.38,6.58,3290300,{"date":1487,"open":1158,"high":1444,"low":1292,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-23",24.3,-0.89,-3.53,1637500,{"date":1493,"open":735,"high":1494,"low":1269,"close":1249,"change":168,"percent_change":1447,"volume":1495,"transactions":9,"vwap":1249},"2026-02-20",25.855,2740500,{"date":1497,"open":1498,"high":654,"low":1261,"close":1499,"change":1043,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",24.67,25.07,0.6,1065800,{"date":1503,"open":498,"high":1499,"low":1504,"close":771,"change":521,"percent_change":1505,"volume":1506,"transactions":9,"vwap":771},"2026-02-18",24.53,1.18,1685100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":623,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":623},"2026-02-17",24.97,25.34,24.104,-0.46,-1.83,1152800,{"date":1516,"open":1165,"high":1517,"low":1498,"close":753,"change":521,"percent_change":1518,"volume":1519,"transactions":9,"vwap":753},"2026-02-13",25.51,1.17,741400,{"date":1521,"open":631,"high":1202,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-12",24.62,24.8,-0.85,-3.31,1496200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":663,"change":903,"percent_change":1532,"volume":1533,"transactions":9,"vwap":663},"2026-02-11",26.79,26.97,25.5,-3.75,1151800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":112,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-10",27.030001,27.46,26.62,26.65,-1.44,606300,{"date":1543,"open":1529,"high":1544,"low":1181,"close":1545,"change":168,"percent_change":924,"volume":1546,"transactions":9,"vwap":1545},"2026-02-09",27.113,27.040001,584200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":693,"change":1119,"percent_change":1552,"volume":1553,"transactions":9,"vwap":693},"2026-02-06",26.29,27,26.22,2.36,1021700,{"date":1555,"open":1556,"high":1539,"low":672,"close":1182,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1182},"2026-02-05",26.58,-0.35,-1.31,1398200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1539,"change":1388,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1539},"2026-02-04",27.11,27.83,26.11,-1.19,1730000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1530,"change":1078,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1530},"2026-02-03",27.72,28.38,26.66,-3.09,1306300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1563,"change":1579,"percent_change":368,"volume":1580,"transactions":9,"vwap":1563},"2026-02-02",27.45,28.16,27.445,0.18,860400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":552,"percent_change":563,"volume":1587,"transactions":9,"vwap":1586},"2026-01-30",27.99,28.28,27.48,27.65,946700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1557,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-29",28.41,28.8,28.084999,28.2,-1.23,769100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1174,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",29.5,28.35,28.55,-1.75,977500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1489,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",30.02,30.1,28.76,29.059999,-2.97,798100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":774,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-26",29.46,30.14,29.23,29.95,2.46,504300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1615,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2026-01-23",29.85,29.99,28.855,-0.76,-2.53,540900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1622,"change":282,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1622},"2026-01-22",30.63,30.943,29.725,-0.13,647200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-21",29.27,30.475,28.96,30.030001,1.3,4.52,952700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",29.62,30.43,28.6,28.73,-1.64,-5.4,1475800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1227,"percent_change":1317,"volume":1658,"transactions":9,"vwap":1657},"2026-01-16",30.64,30.925,30.059999,30.37,740500,{"date":1660,"open":1661,"high":1662,"low":1657,"close":1663,"change":965,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-15",30.84,31.42,30.93,2.18,695600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-14",31.17,31.5,30.11,30.27,-1.08,-3.44,591900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":151,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-13",30.61,31.36,30.385,31.35,2.38,724200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":991,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-12",30,31.27,29.42,30.62,-0.58,971400,{"date":1692,"open":1693,"high":1694,"low":1616,"close":1695,"change":222,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",31.040001,31.39,30.8,-1.53,1202100,{"date":1699,"open":1700,"high":26,"low":1700,"close":1701,"change":1332,"percent_change":347,"volume":1702,"transactions":9,"vwap":1701},"2026-01-08",31,31.28,785000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":231,"percent_change":1388,"volume":1709,"transactions":9,"vwap":1708},"2026-01-07",31.23,31.64,30.86,31.21,920600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":811,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-06",30.6,31.615,30.36,31.31,3.13,887900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1714,"change":804,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1714},"2026-01-05",29.57,31.24,29.56,2.71,1064200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1722,"change":868,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1722},"2026-01-02",30.3,31.16,29.55,-2.09,1082200,{"date":1733,"open":1734,"high":1707,"low":1614,"close":1735,"change":1689,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-31",30.67,30.19,-1.88,959300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":766,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-30",31.32,31.4,30.48,30.77,-2.16,1459100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-29",30.17,31.48,30.16,31.45,1.03,3.39,1741900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1472,"volume":1762,"transactions":9,"vwap":1760},"2025-12-26",29.84,30.505,29.48,30.42,0.58,1174200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1757,"change":251,"percent_change":53,"volume":1768,"transactions":9,"vwap":1757},"2025-12-24",29.22,30.13,29.16,603100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":850,"volume":1776,"transactions":9,"vwap":1774},"2025-12-23",29.21,29.825,28.95,29.81,0.11,1084600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-22",29.14,29.96,28.98,29.7,0.71,2.45,1124500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-19",28.17,29.030001,28.030001,28.99,0.61,2.15,1594200,{"date":1796,"open":1797,"high":1798,"low":1563,"close":1570,"change":1799,"percent_change":966,"volume":1800,"transactions":9,"vwap":1570},"2025-12-18",28.040001,28.67,0.96,1192200,{"date":1802,"open":1803,"high":1590,"low":1804,"close":1805,"change":766,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-17",27.98,27.14,27.42,-2.42,911700,{"date":1809,"open":1810,"high":1599,"low":1811,"close":1812,"change":1127,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-16",27.88,27.725,28.1,0.9,1110600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1210,"change":1820,"percent_change":1348,"volume":1821,"transactions":9,"vwap":1210},"2025-12-15",28.69,28.775,27.82,-0.59,837000,{"date":1823,"open":1824,"high":1765,"low":1825,"close":1826,"change":1632,"percent_change":1512,"volume":1827,"transactions":9,"vwap":1826},"2025-12-12",29.2,28.175,28.44,1022400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":322,"percent_change":1363,"volume":1834,"transactions":9,"vwap":1833},"2025-12-11",28.71,29.24,28.18,28.57,770300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1052,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",28.25,29.315,28.09,28.83,1.51,1097000,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-09",26.1,28.59,28.4,2.12,8.07,1798300,{"date":1852,"open":1181,"high":1853,"low":772,"close":1854,"change":117,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-08",26.77,26.28,1.19,859700,{"date":1858,"open":1859,"high":1539,"low":1860,"close":1463,"change":1861,"percent_change":261,"volume":1862,"transactions":9,"vwap":1463},"2025-12-05",25.57,25.48,0.01,919700,{"date":1864,"open":1865,"high":1866,"low":663,"close":1195,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1195},"2025-12-04",26.27,26.665,-0.54,-2.04,778600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":681,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":681},"2025-12-03",26.185,27.17,25.99,0.51,1.96,1627600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1874,"change":176,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1874},"2025-12-02",25.12,26.030001,24.701,4,1202900,{"date":1886,"open":497,"high":1165,"low":1887,"close":716,"change":1028,"percent_change":1753,"volume":1888,"transactions":9,"vwap":716},"2025-12-01",23.59,826100,{"date":1890,"open":1282,"high":1282,"low":1891,"close":589,"change":1867,"percent_change":1892,"volume":1893,"transactions":9,"vwap":589},"2025-11-28",24.059999,-2.19,307400,{"date":1895,"open":794,"high":1896,"low":794,"close":1282,"change":480,"percent_change":1438,"volume":1897,"transactions":9,"vwap":1282},"2025-11-26",25,676500,{"date":1899,"open":1386,"high":1900,"low":1386,"close":610,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":610},"2025-11-25",24.83,1.48,6.43,925200,{"date":1905,"open":1906,"high":550,"low":1387,"close":466,"change":222,"percent_change":1868,"volume":1907,"transactions":9,"vwap":466},"2025-11-24",23.27,1370000,{"date":1909,"open":1910,"high":497,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-21",22.01,21.907,23.5,1.52,6.92,1473000,{"date":1917,"open":832,"high":1918,"low":1919,"close":1362,"change":1920,"percent_change":613,"volume":1921,"transactions":9,"vwap":1362},"2025-11-20",22.85,21.69,-0.08,796200,{"date":1923,"open":917,"high":1924,"low":260,"close":1925,"change":1438,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-19",22.3,22.059999,4.06,812200,{"date":1929,"open":1930,"high":1361,"low":1931,"close":270,"change":1932,"percent_change":1723,"volume":1933,"transactions":9,"vwap":270},"2025-11-18",20.57,20.413,0.56,728000,{"date":1935,"open":364,"high":888,"low":1936,"close":1937,"change":1388,"percent_change":1696,"volume":1938,"transactions":9,"vwap":1937},"2025-11-17",20.42,20.64,833600,{"date":1940,"open":249,"high":1941,"low":1930,"close":1942,"change":1166,"percent_change":820,"volume":1943,"transactions":9,"vwap":1942},"2025-11-14",21.185,20.96,606700,{"date":1945,"open":1946,"high":1947,"low":916,"close":20,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":20},"2025-11-13",21.74,22.14,-0.53,-2.43,974800,{"date":1952,"open":1953,"high":834,"low":1954,"close":1955,"change":867,"percent_change":766,"volume":1956,"transactions":9,"vwap":1955},"2025-11-12",22.29,21.805,21.83,796100,{"date":1958,"open":447,"high":1329,"low":1959,"close":1362,"change":991,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1362},"2025-11-11",21.78,-0.81,677600,{"date":1963,"open":1964,"high":1307,"low":1965,"close":1368,"change":202,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1368},"2025-11-10",21.86,21.46,3.55,935700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":237,"change":117,"percent_change":1973,"volume":1974,"transactions":9,"vwap":237},"2025-11-07",20.9,21.715,20.849,1.47,995300,{"date":1976,"open":427,"high":1345,"low":230,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-06",21.09,-1.09,-4.91,1097700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":819,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":819},"2025-11-05",23.64,23.75,21.128,2.2,11.01,3018000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1167,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-04",20.8,20.98,19.815,19.98,-6.2,2187100,{"date":1998,"open":1331,"high":1910,"low":365,"close":20,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":20},"2025-11-03",-0.82,-3.71,1173400,{"date":2003,"open":1387,"high":2004,"low":1331,"close":1353,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1353},"2025-10-31",23.025,-0.77,-3.36,1329700,{"date":2009,"open":849,"high":849,"low":1293,"close":857,"change":112,"percent_change":2010,"volume":2011,"transactions":9,"vwap":857},"2025-10-30",-1.68,1049900,{"date":2013,"open":809,"high":1891,"low":2014,"close":1294,"change":1295,"percent_change":858,"volume":2015,"transactions":9,"vwap":1294},"2025-10-29",23.040001,1083200,{"date":2017,"open":2018,"high":2018,"low":810,"close":1299,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1299},"2025-10-28",23.74,-0.23,-0.97,877900,{"date":2023,"open":458,"high":510,"low":458,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-27",23.68,1.06,4.69,1261100,{"date":2029,"open":834,"high":2030,"low":445,"close":841,"change":262,"percent_change":2031,"volume":2032,"transactions":9,"vwap":841},"2025-10-24",22.96,0.85,882700,{"date":2034,"open":1345,"high":2035,"low":825,"close":1306,"change":479,"percent_change":347,"volume":2036,"transactions":9,"vwap":1306},"2025-10-23",22.81,942300,{"date":2038,"open":2039,"high":2040,"low":435,"close":1345,"change":2041,"percent_change":1948,"volume":2042,"transactions":9,"vwap":1345},"2025-10-22",22.4,23.2,-0.12,1348800,{"date":2044,"open":435,"high":2045,"low":1919,"close":832,"change":1119,"percent_change":2046,"volume":2047,"transactions":9,"vwap":832},"2025-10-21",22.56,2.83,1004700,{"date":2049,"open":270,"high":1337,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-20",21.1,21.88,1.08,5.19,758600,{"date":2056,"open":2057,"high":260,"low":2058,"close":1991,"change":737,"percent_change":737,"volume":2059,"transactions":9,"vwap":1991},"2025-10-17",20.7,20.605,1239600,{"date":2061,"open":311,"high":2062,"low":366,"close":1991,"change":428,"percent_change":1601,"volume":2063,"transactions":9,"vwap":1991},"2025-10-16",21.34,990400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1166,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-15",21.7,21.9,21.059999,21.17,-1.58,900500,{"date":2073,"open":2074,"high":1339,"low":2075,"close":219,"change":1119,"percent_change":127,"volume":2076,"transactions":9,"vwap":219},"2025-10-14",20.46,20.45,1058400,{"date":2078,"open":310,"high":2079,"low":2080,"close":319,"change":1438,"percent_change":2081,"volume":2082,"transactions":9,"vwap":319},"2025-10-13",21.049999,20.545,4.29,1616600,{"date":2084,"open":2085,"high":1116,"low":2086,"close":935,"change":1098,"percent_change":2087,"volume":2088,"transactions":9,"vwap":935},"2025-10-10",21.54,19.95,-5.52,1609500,{"date":2090,"open":1965,"high":2091,"low":2092,"close":270,"change":112,"percent_change":1317,"volume":2093,"transactions":9,"vwap":270},"2025-10-09",21.555,21.16,1676000,{"date":2095,"open":2096,"high":1305,"low":2050,"close":2097,"change":1932,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-08",21.25,21.59,2.66,1262800,{"date":2101,"open":909,"high":909,"low":2102,"close":2103,"change":1427,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-07",20.945,21.030001,-5.7,1310400,{"date":2107,"open":1953,"high":1385,"low":2108,"close":1924,"change":459,"percent_change":1000,"volume":2109,"transactions":9,"vwap":1924},"2025-10-06",22.08,1128100,{"date":2111,"open":16,"high":2112,"low":2113,"close":2114,"change":936,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-03",22.915,21.523,22.37,4.34,1300800,{"date":2118,"open":908,"high":1959,"low":259,"close":229,"change":1085,"percent_change":2119,"volume":2120,"transactions":9,"vwap":229},"2025-10-02",2.58,1200900,{"date":2122,"open":260,"high":2123,"low":1970,"close":1970,"change":2124,"percent_change":1736,"volume":2125,"transactions":9,"vwap":1970},"2025-10-01",21.385,-0.4,758300,{"date":2127,"open":2051,"high":435,"low":311,"close":20,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":20},"2025-09-30",-0.62,-2.83,884900,{"date":2132,"open":2133,"high":2133,"low":2134,"close":1340,"change":459,"percent_change":1388,"volume":2135,"transactions":9,"vwap":1340},"2025-09-29",22.24,21.608,1731000,{"date":2137,"open":2138,"high":1329,"low":1340,"close":1331,"change":459,"percent_change":1388,"volume":2139,"transactions":9,"vwap":1331},"2025-09-26",22.030001,607400,{"date":2141,"open":2142,"high":817,"low":18,"close":1925,"change":2143,"percent_change":919,"volume":2144,"transactions":9,"vwap":1925},"2025-09-25",22.17,-0.61,897200,{"date":2146,"open":846,"high":2147,"low":1953,"close":1312,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1312},"2025-09-24",23.335,-0.24,-1.05,862400,{"date":2152,"open":2153,"high":583,"low":436,"close":458,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":458},"2025-09-23",23.38,-0.27,-1.16,771200,{"date":2158,"open":866,"high":478,"low":2159,"close":2160,"change":112,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-22",23.030001,23.18,-1.65,1155700,{"date":2164,"open":2165,"high":2165,"low":1149,"close":2166,"change":2167,"percent_change":1744,"volume":2168,"transactions":9,"vwap":2166},"2025-09-19",24.07,23.57,-0.52,1202000,{"date":2170,"open":601,"high":2171,"low":863,"close":1458,"change":262,"percent_change":1044,"volume":2172,"transactions":9,"vwap":1458},"2025-09-18",24.538,1119100,{"date":2174,"open":2175,"high":714,"low":549,"close":529,"change":1332,"percent_change":521,"volume":2176,"transactions":9,"vwap":529},"2025-09-17",23.83,1352400,{"date":2178,"open":1149,"high":497,"low":810,"close":2175,"change":1861,"percent_change":261,"volume":2179,"transactions":9,"vwap":2175},"2025-09-16",1224600,{"date":2181,"open":881,"high":725,"low":2182,"close":863,"change":1901,"percent_change":2183,"volume":2184,"transactions":9,"vwap":863},"2025-09-15",22.445,6.62,1622400,{"date":2186,"open":2187,"high":583,"low":2188,"close":424,"change":1001,"percent_change":2189,"volume":2190,"transactions":9,"vwap":424},"2025-09-12",23.49,22.305,-6.64,1043700,{"date":2192,"open":880,"high":2193,"low":880,"close":803,"change":1395,"percent_change":2194,"volume":2195,"transactions":9,"vwap":803},"2025-09-11",24.285,2,950400,{"date":2197,"open":1386,"high":847,"low":2014,"close":1149,"change":231,"percent_change":158,"volume":2198,"transactions":9,"vwap":1149},"2025-09-10",894700,{"date":2200,"open":477,"high":2201,"low":2159,"close":2202,"change":53,"percent_change":1052,"volume":2203,"transactions":9,"vwap":2202},"2025-09-09",23.92,23.56,1267300,{"date":2205,"open":864,"high":2201,"low":2206,"close":1149,"change":470,"percent_change":1001,"volume":2207,"transactions":9,"vwap":1149},"2025-09-08",23.35,1090600,{"date":2209,"open":2210,"high":531,"low":2211,"close":2212,"change":2213,"percent_change":2081,"volume":2214,"transactions":9,"vwap":2212},"2025-09-05",23.01,22.8,23.84,0.98,1113400,{"date":2216,"open":2039,"high":2030,"low":2217,"close":541,"change":1061,"percent_change":755,"volume":2218,"transactions":9,"vwap":541},"2025-09-04",22.09,916300,{"date":2220,"open":238,"high":2221,"low":238,"close":2221,"change":911,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-03",22.6,5.31,831500,{"date":2225,"open":2226,"high":2227,"low":2096,"close":1965,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1965},"2025-09-02",21.87,21.96,-0.91,-4.07,925600,{"date":2232,"open":2233,"high":540,"low":438,"close":2114,"change":1388,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2114},"2025-08-29",22.74,-1.41,751300,{"date":2237,"open":1394,"high":2238,"low":1380,"close":1385,"change":2154,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1385},"2025-08-28",23.65,-1.18,1303400,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2030,"change":202,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2030},"2025-08-27",22.07,23.15,3.42,1154100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1315,"change":1861,"percent_change":479,"volume":2252,"transactions":9,"vwap":1315},"2025-08-26",22.15,22.285,21.895,1020300,{"date":2254,"open":1315,"high":2255,"low":2249,"close":2256,"change":417,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-25",22.432,22.19,-1.47,773800,{"date":2260,"open":237,"high":857,"low":2261,"close":840,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":840},"2025-08-22",21.37,1.33,6.28,1282800,{"date":2266,"open":19,"high":2267,"low":2268,"close":17,"change":479,"percent_change":2269,"volume":2270,"transactions":9,"vwap":17},"2025-08-21",21.235,20.62,0.24,744800,{"date":2272,"open":948,"high":219,"low":337,"close":2273,"change":322,"percent_change":543,"volume":2274,"transactions":9,"vwap":2273},"2025-08-20",21.14,1208600,{"date":2276,"open":18,"high":2277,"low":248,"close":237,"change":867,"percent_change":2278,"volume":2279,"transactions":9,"vwap":237},"2025-08-19",21.965,-0.7,1048400,{"date":2281,"open":365,"high":2282,"low":2273,"close":238,"change":850,"percent_change":2283,"volume":2284,"transactions":9,"vwap":238},"2025-08-18",21.76,1.75,1129000,{"date":2286,"open":406,"high":1362,"low":2287,"close":354,"change":1174,"percent_change":2288,"volume":2289,"transactions":9,"vwap":354},"2025-08-15",21.12,-2.35,1168800,{"date":2291,"open":2287,"high":1337,"low":2292,"close":1919,"change":479,"percent_change":1308,"volume":2293,"transactions":9,"vwap":1919},"2025-08-14",20.985,858800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1116,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1116},"2025-08-13",20.59,21.899,20.52,1.05,5.1,1235700,{"date":2303,"open":1041,"high":2296,"low":1041,"close":2296,"change":331,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2296},"2025-08-12",7.86,1587500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":552,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-11",19.79,19.96,18.82,19.09,-2.8,1303800,{"date":2315,"open":2316,"high":1033,"low":2317,"close":2318,"change":1144,"percent_change":1512,"volume":2319,"transactions":9,"vwap":2318},"2025-08-08",19.59,19.145,19.64,1466200,{"date":2321,"open":2322,"high":1126,"low":2323,"close":2324,"change":1070,"percent_change":460,"volume":2325,"transactions":9,"vwap":2324},"2025-08-07",20.049999,19.43,19.73,1640400,{"date":2327,"open":435,"high":2249,"low":2328,"close":2308,"change":2228,"percent_change":1272,"volume":2329,"transactions":9,"vwap":2308},"2025-08-06",18.08,3973800,{"date":2331,"open":208,"high":188,"low":935,"close":2057,"change":521,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2057},"2025-08-05",1.42,4064000,{"date":2335,"open":2336,"high":1108,"low":387,"close":2337,"change":211,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-04",20.33,20.41,1.49,1291600,{"date":2341,"open":1021,"high":2058,"low":2308,"close":1124,"change":357,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1124},"2025-08-01",-3.08,1586100,{"date":2345,"open":248,"high":2346,"low":2347,"close":221,"change":146,"percent_change":2228,"volume":2348,"transactions":9,"vwap":221},"2025-07-31",21.36,20.28,1327100,{"date":2350,"open":354,"high":16,"low":2351,"close":2352,"change":261,"percent_change":262,"volume":2353,"transactions":9,"vwap":2352},"2025-07-30",20.721,20.94,1045800,{"date":2355,"open":1305,"high":1305,"low":894,"close":1970,"change":1820,"percent_change":842,"volume":2356,"transactions":9,"vwap":1970},"2025-07-29",1037200,{"date":2358,"open":18,"high":1305,"low":2352,"close":886,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":886},"2025-07-28",-0.29,-1.33,1052500,{"date":2363,"open":2364,"high":446,"low":2365,"close":1959,"change":1875,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1959},"2025-07-25",21.82,21.31,2.4,998700,{"date":2369,"open":437,"high":2370,"low":365,"close":250,"change":1375,"percent_change":2371,"volume":2372,"transactions":9,"vwap":250},"2025-07-24",22.086,-3.41,1146300,{"date":2374,"open":2375,"high":2375,"low":2376,"close":446,"change":2377,"percent_change":1204,"volume":2378,"transactions":9,"vwap":446},"2025-07-23",22.49,21.75,-0.22,1156100,{"date":2380,"open":2381,"high":832,"low":2381,"close":2133,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2133},"2025-07-22",21.45,1.02,4.81,1275400,{"date":2386,"open":2387,"high":1947,"low":2092,"close":365,"change":1295,"percent_change":2388,"volume":2389,"transactions":9,"vwap":365},"2025-07-21",21.72,-0.79,875900,{"date":2391,"open":437,"high":437,"low":2392,"close":888,"change":827,"percent_change":1174,"volume":2393,"transactions":9,"vwap":888},"2025-07-18",21.065001,761200,{"date":2395,"open":1977,"high":298,"low":1977,"close":301,"change":1052,"percent_change":1265,"volume":2396,"transactions":9,"vwap":301},"2025-07-17",628600,{"date":2398,"open":17,"high":2365,"low":355,"close":188,"change":835,"percent_change":1119,"volume":2399,"transactions":9,"vwap":188},"2025-07-16",863700,{"date":2401,"open":1965,"high":2402,"low":1118,"close":2352,"change":39,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2352},"2025-07-15",21.585,-2.2,728600,{"date":2406,"open":2096,"high":288,"low":2079,"close":2407,"change":867,"percent_change":2278,"volume":2408,"transactions":9,"vwap":2407},"2025-07-14",21.41,999700,{"date":2410,"open":1919,"high":2411,"low":2050,"close":2412,"change":2019,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-11",21.73,21.56,-1.06,994500,{"date":2416,"open":1109,"high":872,"low":190,"close":910,"change":379,"percent_change":2417,"volume":2418,"transactions":9,"vwap":910},"2025-07-10",4.76,1713400,{"date":2420,"open":259,"high":916,"low":2421,"close":1991,"change":1861,"percent_change":479,"volume":2422,"transactions":9,"vwap":1991},"2025-07-09",20.295,1231200,{"date":2424,"open":208,"high":1118,"low":2425,"close":902,"change":192,"percent_change":2426,"volume":2427,"transactions":9,"vwap":902},"2025-07-08",20.12,2.06,1273500,{"date":2429,"open":300,"high":17,"low":2430,"close":940,"change":1363,"percent_change":2431,"volume":2432,"transactions":9,"vwap":940},"2025-07-07",20.17,-4.23,911500,{"date":2434,"open":20,"high":917,"low":367,"close":250,"change":542,"percent_change":67,"volume":2435,"transactions":9,"vwap":250},"2025-07-03",718900,{"date":2437,"open":2412,"high":1305,"low":270,"close":238,"change":1061,"percent_change":522,"volume":2438,"transactions":9,"vwap":238},"2025-07-02",891800,{"date":2440,"open":2322,"high":414,"low":2441,"close":948,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":948},"2025-07-01",20,1.24,6.18,1508900,{"date":2446,"open":1992,"high":188,"low":2447,"close":2322,"change":1524,"percent_change":2229,"volume":2448,"transactions":9,"vwap":2322},"2025-06-30",19.93,1569800,{"date":2450,"open":356,"high":200,"low":1936,"close":1970,"change":1792,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1970},"2025-06-27",3.01,1673600,{"date":2454,"open":2336,"high":378,"low":386,"close":2455,"change":53,"percent_change":1264,"volume":2456,"transactions":9,"vwap":2455},"2025-06-26",20.29,849400,{"date":2458,"open":2337,"high":366,"low":2459,"close":1134,"change":1008,"percent_change":448,"volume":2460,"transactions":9,"vwap":1134},"2025-06-25",20.01,664500,{"date":2462,"open":290,"high":319,"low":2463,"close":2336,"change":173,"percent_change":867,"volume":2464,"transactions":9,"vwap":2336},"2025-06-24",20.02,872800,{"date":2466,"open":2467,"high":340,"low":956,"close":2468,"change":1920,"percent_change":112,"volume":2469,"transactions":9,"vwap":2468},"2025-06-23",20.2,20.36,1212400,{"date":2471,"open":2273,"high":2472,"low":2473,"close":942,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":942},"2025-06-20",21.228,20.23,-0.44,-2.11,1380900,{"date":2478,"open":278,"high":416,"low":366,"close":249,"change":896,"percent_change":2283,"volume":2479,"transactions":9,"vwap":249},"2025-06-18",1037500,{"date":2481,"open":1019,"high":2261,"low":2482,"close":2298,"change":1144,"percent_change":2474,"volume":2483,"transactions":9,"vwap":2298},"2025-06-17",20.21,1584200,{"date":2485,"open":310,"high":279,"low":2482,"close":340,"change":21,"percent_change":2486,"volume":2487,"transactions":9,"vwap":340},"2025-06-16",1.63,1008400,{"date":2489,"open":208,"high":2490,"low":2491,"close":2347,"change":766,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2347},"2025-06-13",21.025,20.25,-3.24,1198000,{"date":2495,"open":955,"high":354,"low":208,"close":1942,"change":2496,"percent_change":1204,"volume":2497,"transactions":9,"vwap":1942},"2025-06-12",-0.21,1064300,{"date":2499,"open":2243,"high":2500,"low":367,"close":2069,"change":490,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2069},"2025-06-11",22.148,-2.98,835600,{"date":2504,"open":873,"high":2505,"low":1361,"close":2364,"change":1009,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2364},"2025-06-10",22.765,-3.15,1785300,{"date":2509,"open":881,"high":477,"low":2510,"close":2511,"change":1127,"percent_change":89,"volume":2512,"transactions":9,"vwap":2511},"2025-06-09",22.505,22.53,1552100,{"date":2514,"open":528,"high":865,"low":1362,"close":2515,"change":2359,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-06",22.28,-1.28,1456800,{"date":2519,"open":2364,"high":2244,"low":2364,"close":445,"change":151,"percent_change":2520,"volume":2521,"transactions":9,"vwap":445},"2025-06-05",3.34,1592300,{"date":2523,"open":435,"high":2524,"low":2525,"close":427,"change":1775,"percent_change":1875,"volume":2526,"transactions":9,"vwap":427},"2025-06-04",22.31,21.763,1442400,{"date":2528,"open":355,"high":833,"low":2529,"close":2411,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2411},"2025-06-03",20.1,1.34,6.57,1614000,{"date":2534,"open":2075,"high":2075,"low":2535,"close":2536,"change":2496,"percent_change":685,"volume":2537,"transactions":9,"vwap":2536},"2025-06-02",19.87,20.39,1192000,{"date":2539,"open":2529,"high":902,"low":2540,"close":268,"change":302,"percent_change":897,"volume":2541,"transactions":9,"vwap":268},"2025-05-30",19.899,1557800,{"date":2543,"open":1019,"high":355,"low":2544,"close":2491,"change":850,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2491},"2025-05-29",20.040001,1.86,1298200,{"date":2548,"open":2529,"high":2549,"low":964,"close":2550,"change":827,"percent_change":552,"volume":2551,"transactions":9,"vwap":2550},"2025-05-28",20.101,19.88,1108300,{"date":2553,"open":2447,"high":2529,"low":375,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-05-27",19.99,0.64,3.31,1702000,{"date":2559,"open":2560,"high":979,"low":2561,"close":1041,"change":2154,"percent_change":1389,"volume":2562,"transactions":9,"vwap":1041},"2025-05-23",18.81,18.74,1277600,{"date":2564,"open":2322,"high":1134,"low":964,"close":962,"change":1316,"percent_change":1228,"volume":2565,"transactions":9,"vwap":962},"2025-05-22",1005400,{"date":2567,"open":2473,"high":249,"low":2568,"close":935,"change":2143,"percent_change":2569,"volume":2570,"transactions":9,"vwap":935},"2025-05-21",19.951,-2.96,1050900,{"date":2572,"open":259,"high":1970,"low":2074,"close":1937,"change":1008,"percent_change":624,"volume":2573,"transactions":9,"vwap":1937},"2025-05-20",1077300,{"date":2575,"open":2075,"high":258,"low":1126,"close":2576,"change":991,"percent_change":1078,"volume":2577,"transactions":9,"vwap":2576},"2025-05-19",20.78,1219100,{"date":2579,"open":337,"high":2580,"low":2581,"close":1942,"change":347,"percent_change":2025,"volume":2582,"transactions":9,"vwap":1942},"2025-05-16",21.42,20.059999,1527000,{"date":2584,"open":2585,"high":230,"low":2586,"close":894,"change":2031,"percent_change":2587,"volume":2588,"transactions":9,"vwap":894},"2025-05-15",19.86,19.58,4.27,1462300,{"date":2590,"open":2425,"high":1930,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-14",19.82,19.89,-0.43,-2.12,1522000,{"date":2597,"open":2598,"high":2337,"low":2086,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-13",20.07,20.32,0.53,2.68,1460200,{"date":2604,"open":1014,"high":1108,"low":2605,"close":2308,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2308},"2025-05-12",19.025,2.08,11.74,2912900,{"date":2610,"open":2611,"high":1059,"low":2612,"close":2613,"change":242,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-09",17.44,17.33,17.71,1.61,1412500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":896,"percent_change":122,"volume":2622,"transactions":9,"vwap":2621},"2025-05-08",17.55,17.68,17.01,17.43,1645700,{"date":2624,"open":2625,"high":2626,"low":179,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-07",17.62,18.273,17.07,-1.87,-9.87,7514600,{"date":2632,"open":1006,"high":2633,"low":2634,"close":1006,"change":1008,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1006},"2025-05-06",19.575,18.6,-0.73,2207400,{"date":2638,"open":996,"high":2639,"low":2640,"close":1051,"change":974,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1051},"2025-05-05",19.844,19.02,-2.3,2378900,{"date":2644,"open":935,"high":355,"low":2645,"close":997,"change":1332,"percent_change":896,"volume":2646,"transactions":9,"vwap":997},"2025-05-02",19.45,1272600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":1007,"change":158,"percent_change":2475,"volume":2652,"transactions":9,"vwap":1007},"2025-05-01",19.9,20.14,19.34,1534900,{"date":2654,"open":2086,"high":329,"low":389,"close":2550,"change":1078,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2550},"2025-04-30",-4.15,1764500,{"date":2658,"open":378,"high":19,"low":2467,"close":894,"change":1104,"percent_change":2659,"volume":2660,"transactions":9,"vwap":894},"2025-04-29",1.32,942800,{"date":183,"open":378,"high":249,"low":2459,"close":355,"change":439,"percent_change":68,"volume":2662,"transactions":9,"vwap":355},842700]