[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OR":3,"homepage-market-summary":34,"stock-historical-OR":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"OR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"OR Royalties Inc.","NYSE",null,"Common Stock","OR Royalties Inc is engaged in the business of acquiring and managing precious metal and other high-quality royalties, streams and similar interests. The Company owns a portfolio of royalties, streams, offtakes, options on royalty\u002Fstream financings and exclusive rights to participate in future royalty\u002Fstream financings on various projects. Geographically, it generates majority of its income from North America and also generates some portions of income from South America, Australia, Africa and Europe.","23",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7665,0.26,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.92,33.83,34.37,33.2,34.47,-0.55,-1.6,841093.707714,12972,33.9422,48.060001,27.54,1140020.2444828884,31.1,2579,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},22.4,1082219,395009781.365205,45.27,"2025-04-25",[187,188,198,209,218,229,239,249,258,269,280,290,300,311,320,331,342,352,362,373,384,395,406,417,428,438,448,458,469,479,490,500,511,520,529,540,551,561,571,582,590,599,610,620,630,641,652,663,674,685,695,706,716,727,736,745,755,765,773,782,789,797,803,809,817,826,834,841,848,857,865,873,881,889,897,903,912,921,928,936,943,951,959,968,977,983,990,995,1003,1010,1019,1026,1033,1040,1048,1054,1061,1068,1074,1080,1088,1097,1106,1114,1123,1131,1139,1147,1152,1157,1163,1167,1174,1182,1191,1200,1208,1215,1224,1233,1241,1250,1257,1266,1272,1280,1288,1295,1301,1307,1314,1322,1331,1336,1344,1351,1356,1362,1369,1376,1384,1392,1399,1408,1416,1424,1433,1441,1448,1454,1461,1468,1477,1485,1493,1502,1509,1518,1527,1535,1543,1550,1559,1568,1577,1585,1593,1601,1610,1617,1624,1628,1635,1642,1651,1657,1664,1671,1677,1685,1693,1701,1708,1714,1720,1728,1734,1742,1749,1755,1762,1767,1772,1778,1784,1789,1795,1801,1809,1814,1820,1825,1830,1837,1845,1849,1855,1861,1868,1874,1881,1887,1892,1899,1904,1911,1917,1923,1929,1934,1941,1946,1955,1962,1967,1972,1980,1987,1995,2001,2009,2016,2024,2030,2037,2045,2051,2057,2066,2071,2077,2085,2092,2096,2103,2108,2113,2119,2126,2131,2139,2145,2150,2159,2164,2171,2177,2186,2192,2198,2204,2209,2214,2219,2225,2230,2234,2241,2245,2248,2253,2258,2263,2269,2276,2280,2287,2292,2297,2302,2308,2313,2318,2323,2329,2335,2339,2343,2350,2356,2361,2366,2373,2378,2383,2390,2396,2402,2409,2416,2422,2428,2434,2440,2449,2455,2461,2468,2476,2482,2489,2494,2501,2508,2514,2521,2528,2536,2542,2549,2555,2563,2571,2578,2586,2594,2601,2606,2613,2619,2626,2631,2637,2643,2648,2653,2661,2667,2674,2680,2687,2693,2700,2706,2713,2718,2722,2729,2736,2744,2751,2758,2767,2775,2781,2789,2797,2805,2813,2819,2825,2832,2839,2845,2853],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",34.62,34.95,34.28,0.01,0.03,595143.803582,9413,34.5848,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",34.58,35.16,33.87,34.46,-0.01,-0.03,757750.490209,10513,34.398,{"date":210,"open":23,"high":211,"low":212,"close":23,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",34.66,33.935,0.49,1.44,835738.610196,10511,34.3314,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",34.33,34.52,33.84,33.98,-0.36,-1.05,884586.656008,13812,34.1115,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",34.55,34.665,34.1206,34.34,0,932072.415317,10946,34.3841,{"date":240,"open":241,"high":242,"low":243,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",34.39,34.59,34.02,0.06,0.18,562336.476503,10295,34.2809,{"date":250,"open":251,"high":191,"low":252,"close":192,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",34.21,33.95,-1.5,-4.19,683365.875187,13038,34.4841,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",35.71,35.92,35.3,35.78,0.04,0.11,568069.78507,9710,35.7148,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",35.645,35.9,35.2444,35.74,-0.33,-0.91,595815.865865,10797,35.5621,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",36.55,35.79,36.07,-1.48,-3.94,624816.236299,9536,36.0915,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":214,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",36.24,37.78,36.065,37.55,3.99,499237.502334,10438,37.2546,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",36.8,36.82,35.65,36.11,-0.63,-1.71,685332.621403,9963,36.0634,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":166,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",37.29,36.29,36.74,-0.68,1593816.794242,11272,36.7253,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",36.5,37.12,35.91,36.99,1.52,4.29,1003164.752697,13627,36.8518,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",36.27,36.31,34.895,35.47,-0.11,-0.31,1170207.436868,14928,35.5159,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":244,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",35.61,35.86,34.84,35.58,0.17,751569.718082,15635,35.4115,{"date":353,"open":354,"high":304,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",34.8,34.625,35.52,-0.51,-1.42,914214.747478,16865,35.3651,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",36.35,36.62,35.67,36.03,0.19,0.53,1152735.140676,15198,35.9787,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",35.82,36.44,35.69,35.84,-1.31,-3.53,484361.89472,9644,35.9647,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",37.66,38.13,36.9601,37.15,0.24,0.65,640636.445343,9610,37.274,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",37.19,37.9,36.84,36.91,-0.4,-1.07,868668.761784,8313,37.0839,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",36.77,37.74,36.605,37.31,-0.37,-0.98,700025.503475,11067,37.4175,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",37.83,37.9719,37.13,37.68,0.87,2.36,958939.266863,13328,37.5932,{"date":429,"open":430,"high":389,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",36.51,36.26,36.81,1.22,3.43,668543.590545,11422,36.622,{"date":439,"open":274,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",37.08,35.495,35.59,-1.37,-3.71,868404.856976,14160,36.0351,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",37.34,36.33,36.96,-0.44,-1.18,652157.515228,11276,36.8148,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",38.82,39.1,36.945,37.4,-1.24,-3.21,1043607.05117,21119,37.6372,{"date":470,"open":471,"high":461,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",38.21,38.2,38.64,0.21,0.55,733020.654161,12993,38.6825,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",38.17,39.13,38.0234,38.43,-0.49,-1.26,1073101.660167,17082,38.5477,{"date":491,"open":492,"high":493,"low":408,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",36.92,38.97,38.92,1.43,3.81,1426603.05627,19202,38.5464,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",36.37,37.82,36.09,37.49,1.4,3.88,2630145.919338,33610,37.2042,{"date":512,"open":513,"high":314,"low":514,"close":504,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",36.18,35.43,0.8,2.27,1537187.696965,14994,35.9999,{"date":521,"open":522,"high":283,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",34.5,35.29,0.39,1.12,1108023.450225,16767,35.3015,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",33.8,35.06,33.69,34.9,2.59,8.02,1623905.865628,22690,34.6253,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",32.84,33,32.21,32.31,-1.02,-3.06,941178.079763,15625,32.5263,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":205,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",33.53,33.85,33.24,33.33,-0.09,712420.314426,12949,33.4724,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":475,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",33.25,33.52,32.89,33.36,1.68,766443.024613,12689,33.2227,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",33.11,33.22,32.62,32.81,-0.9,-2.67,674026.124552,12009,32.8564,{"date":583,"open":584,"high":584,"low":564,"close":585,"change":586,"percent_change":244,"volume":587,"transactions":588,"vwap":589},"2026-08-12",34.71,33.71,0.02,745752.896162,13452,33.8164,{"date":591,"open":592,"high":593,"low":566,"close":533,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",33.61,33.82,-0.05,-0.15,712793.520026,13297,33.5899,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",32.9,33.94,32.77,33.74,0.66,2,1172352.449562,17645,33.457,{"date":611,"open":593,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",34.09,32.54,33.08,0.93,2.89,1424058.530816,25157,33.0543,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":557,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",32.06,32.38,31.58,32.15,-0.28,863135.630445,15171,32.0796,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",32.39,32.73,31.9,32.24,1.48,4.81,1046669.954309,19268,32.2937,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",31.04,31.44,30.64,30.76,0.33,1.08,656187.107336,12089,30.9933,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",29.69,30.49,29.51,30.43,0.67,2.25,426243.192664,9107,30.1715,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",30,30.27,29.465,29.76,-0.93,-3.03,874475.713678,14824,29.8598,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",30.07,30.725,29.74,30.69,1.2,4.07,866699.810842,14960,30.3554,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":348,"volume":692,"transactions":693,"vwap":694},"2026-07-29",29.26,30.33,28.7,29.49,0.05,921616.912361,17685,29.5757,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",29.04,29.47,28.69,29.44,-0.1,-0.34,700163.038504,12453,29.2629,{"date":707,"open":690,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",29.86,28.75,29.54,0.34,1.16,574344.865286,10978,29.4344,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",29.28,29.635,28.82,29.2,0.15,0.52,623513.407187,12691,29.2207,{"date":728,"open":729,"high":721,"low":730,"close":731,"change":453,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",28.74,28.48,29.05,-1.49,782722.665714,14376,28.8951,{"date":737,"open":668,"high":738,"low":739,"close":690,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",30.19,29.32,0.27,0.92,678112.099385,11648,29.7041,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":712,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",28.79,29.33,28.67,29.22,4.13,1409251.191504,16297,29.1221,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":161,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",28.08,28.7185,28.03,28.06,-0.85,601519.011482,12196,28.2221,{"date":766,"open":767,"high":768,"low":30,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",27.74,28.58,28.3,0.25,0.89,1101500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",28.26,28.35,27.75,28.049999,-0.75,-2.6,1448700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":701,"percent_change":154,"volume":788,"transactions":9,"vwap":787},"2026-07-15",28.87,29.15,28.34,28.8,826800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":348,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-14",29.56,29.7,28.72,28.9,0.59,1100500,{"date":798,"open":784,"high":799,"low":800,"close":801,"change":24,"percent_change":84,"volume":802,"transactions":9,"vwap":801},"2026-07-13",28.95,28.29,28.73,1091300,{"date":804,"open":698,"high":805,"low":794,"close":718,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":718},"2026-07-10",29.585,-0.47,-1.58,543100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":723,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-09",29.81,30.205,29.34,29.75,1.78,1065600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",29.59,29.65,28.65,29.23,-0.88,-2.92,1553500,{"date":827,"open":828,"high":829,"low":678,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",30.59,31,30.11,-0.7,-2.27,1096700,{"date":835,"open":836,"high":634,"low":837,"close":838,"change":306,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-06",31.6,30.52,30.81,-2,1134700,{"date":842,"open":843,"high":844,"low":845,"close":644,"change":264,"percent_change":846,"volume":847,"transactions":9,"vwap":644},"2026-07-02",31.71,32.407,30.26,0.13,2811800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",31.55,32.96,31.36,31.4,-0.23,-0.73,474700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":154,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",32.0099983,32.09,31.11,31.63,-1.09,995900,{"date":866,"open":867,"high":545,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",32.23,31.53,31.98,-0.27,-0.84,618200,{"date":874,"open":875,"high":876,"low":836,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",31.69,32.455,32.25,0.79,2.51,1138200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":691,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-25",32.48,32.51,31.17,31.46,0.16,1252700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":85,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",30.89,31.72,30.74,31.41,-2.45,1073100,{"date":898,"open":884,"high":601,"low":860,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",32.2,-1.69,-4.99,1387800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",33.55,34.19,33.42,33.89,-0.97,-2.78,1242000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",35.96,37.029999,33.96,34.86,-1.2,-3.33,2071100,{"date":922,"open":365,"high":923,"low":924,"close":925,"change":85,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-17",38.23,36.0099983,36.060001,-2.14,1013600,{"date":929,"open":322,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",37.060001,36.15,36.85,0.69,1.91,710600,{"date":937,"open":333,"high":938,"low":272,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",36.768,36.16,2.33,6.89,975900,{"date":944,"open":945,"high":946,"low":947,"close":20,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":20},"2026-06-12",33.09,33.97,32.61,1.09,3.33,928800,{"date":952,"open":953,"high":543,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",31.65,31.5,32.74,1.27,4.04,1262400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",32,32.935,31.395,31.47,-1.57,-4.75,1330200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",34.23,34.29,32.19,33.040001,-0.74,-2.19,943100,{"date":978,"open":602,"high":979,"low":980,"close":981,"change":557,"percent_change":870,"volume":982,"transactions":9,"vwap":981},"2026-06-08",34.4,33.63,33.78,1046200,{"date":984,"open":985,"high":985,"low":986,"close":202,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":202},"2026-06-05",35.35,33.67,-2.24,-6.2,1207200,{"date":991,"open":992,"high":993,"low":992,"close":305,"change":515,"percent_change":516,"volume":994,"transactions":9,"vwap":305},"2026-06-04",35.81,36.79,409600,{"date":996,"open":931,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",36.42,35.080002,35.31,-1.54,-4.18,763300,{"date":1004,"open":284,"high":1005,"low":1006,"close":932,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":932},"2026-06-02",37.02,35.5,0.9,2.5,716100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",35.87,36.299,34.64,35.95,-1.06,-2.86,641300,{"date":1020,"open":282,"high":1021,"low":378,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-29",37.14,37.0099983,1.14,3.18,992500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1012,"change":245,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1012},"2026-05-28",35.44,36.75,34.966,0.5,737800,{"date":1034,"open":1035,"high":1036,"low":366,"close":377,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":377},"2026-05-27",35.88,36.59,-1.22,-3.31,739600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":400,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":400},"2026-05-26",36.4,37.155,36.23,1.31,3.68,552800,{"date":1049,"open":262,"high":1035,"low":1050,"close":1051,"change":194,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",34.93,35.6,0.08,422000,{"date":1055,"open":1056,"high":431,"low":1057,"close":1058,"change":110,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",35.33,35.2,35.57,-1.33,526500,{"date":1062,"open":1063,"high":334,"low":201,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",35.76,36.049999,0.56,1.58,584200,{"date":1069,"open":366,"high":1070,"low":1071,"close":1072,"change":316,"percent_change":84,"volume":1073,"transactions":9,"vwap":1072},"2026-05-19",35.97,34.731,35.49,883700,{"date":1075,"open":1076,"high":1077,"low":345,"close":1078,"change":166,"percent_change":171,"volume":1079,"transactions":9,"vwap":1078},"2026-05-18",36.56,37.056,36.17,368900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":997,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":997},"2026-05-15",36.73,36.83,35.8,-1.95,-5.08,1582000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",39.09,39.105,37.705,38.37,-0.83,-2.12,775300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-13",39.28,39.798,38.67,39.2,-0.41,-1.04,479800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":110,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",39.049999,39.93,38.07,39.61,-0.19,556700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",38.98,40.53,38.7,39.8,1.38,3.59,839400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":879,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",37.72,38.54,37.56,38.42,0.94,975200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":486,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",39.64,40.72,37.35,37.48,-3.25,1803000,{"date":1140,"open":1093,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",38.84,37.79,38.74,2.65,7.34,847200,{"date":1148,"open":1149,"high":302,"low":1150,"close":504,"change":235,"percent_change":235,"volume":1151,"transactions":9,"vwap":504},"2026-05-05",36.66,35.94,528600,{"date":1153,"open":451,"high":1154,"low":1035,"close":504,"change":306,"percent_change":1155,"volume":1156,"transactions":9,"vwap":504},"2026-05-04",36.76,-1.72,823200,{"date":1158,"open":1159,"high":915,"low":1160,"close":1161,"change":1112,"percent_change":357,"volume":1162,"transactions":9,"vwap":1161},"2026-05-01",36.78,36.295,36.72,717100,{"date":1164,"open":419,"high":398,"low":408,"close":400,"change":1165,"percent_change":525,"volume":1166,"transactions":9,"vwap":400},"2026-04-30",0.41,755900,{"date":1168,"open":1169,"high":1169,"low":1170,"close":322,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":322},"2026-04-29",37.7,36.41,-1.08,-2.87,859700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":379,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",37.98,38.029999,36.67,37.58,-3.37,1162000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",40.16,40.17,38.88,38.89,-1.46,-3.62,674100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",40.5,40.76,39.9,40.35,0.31,0.77,1086000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1103,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",39.83,40.65,38.93,40.040001,-1.01,885500,{"date":1209,"open":1193,"high":1210,"low":1211,"close":1212,"change":92,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-22",40.9,39.915,40.45,2.3,808100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",42.35,42.58,39.496,39.54,-3.2,-7.49,1063900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-20",42.27,43.040001,41.64,42.74,0.12,0.28,715200,{"date":1234,"open":1235,"high":1236,"low":1228,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",41.68,43.61,42.62,1.75,4.28,1155600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",40.43,40.98,40.22,40.87,0.74,1.84,915600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":586,"percent_change":691,"volume":1256,"transactions":9,"vwap":1255},"2026-04-15",40.060001,40.48,39.307,40.13,640100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",40,40.28,39.565,40.11,0.64,1.62,700100,{"date":1267,"open":1268,"high":1195,"low":1269,"close":1270,"change":194,"percent_change":1052,"volume":1271,"transactions":9,"vwap":1270},"2026-04-13",38.96,38.581,39.47,547500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":49,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-10",40.09,40.3,39.16,39.44,-0.53,868800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":130,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",40.38,41.0099983,39.41,39.65,-1.44,599300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":265,"percent_change":740,"volume":1294,"transactions":9,"vwap":1293},"2026-04-08",42.5,42.54,39.91,40.23,1625100,{"date":1296,"open":1292,"high":1245,"low":1297,"close":1298,"change":711,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-07",38.85,40.12,0.85,766600,{"date":1302,"open":1252,"high":1303,"low":1304,"close":1305,"change":485,"percent_change":1037,"volume":1306,"transactions":9,"vwap":1305},"2026-04-06",40.465,39.49,39.78,1028000,{"date":1308,"open":1110,"high":1309,"low":1310,"close":1311,"change":887,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-02",40.55,37.93,40.27,0.4,1132100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1262,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1262},"2026-04-01",39.12,40.77,38.79,2.09,5.5,1168200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",36.25,38.36,36.19,38.02,2.77,7.86,2735200,{"date":1332,"open":345,"high":324,"low":1333,"close":1334,"change":586,"percent_change":244,"volume":1335,"transactions":9,"vwap":1334},"2026-03-30",34.845,35.25,1077200,{"date":1337,"open":1338,"high":1339,"low":243,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-27",34.080002,35.55,35.23,1.11,3.25,929600,{"date":1345,"open":905,"high":1346,"low":905,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",35.4,34.12,-0.65,-1.87,1149200,{"date":1352,"open":939,"high":292,"low":221,"close":1353,"change":1354,"percent_change":1312,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",34.77,0.14,879100,{"date":1357,"open":980,"high":1358,"low":1359,"close":1360,"change":740,"percent_change":878,"volume":1361,"transactions":9,"vwap":1360},"2026-03-24",34.79,33.256,34.63,1900200,{"date":1363,"open":563,"high":1358,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",33.099998,34.36,1.49,4.53,1810400,{"date":1370,"open":1371,"high":1371,"low":883,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",34.87,32.87,-1.73,-5,5149100,{"date":1377,"open":1378,"high":1379,"low":553,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-19",35.084999,35.34,34.6,-2.26,-6.13,2666000,{"date":1385,"open":1110,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",38.435,36.68,36.86,-2.89,-7.27,1274100,{"date":1393,"open":1253,"high":1394,"low":1395,"close":1396,"change":357,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",41.080002,39.4,39.75,-1.27,948900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",39.94,41.34,39.29,40.26,-0.07,-0.17,1487800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1155,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-13",41.75,41.86,39.43,40.33,-4.09,1732800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":669,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-12",43,43.02,41.99,42.049999,-2.16,774500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-11",43.0099983,43.11,41.72,42.98,-0.71,-1.63,1038600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":740,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-10",44.0099983,44.67,43.060001,43.69,0.62,1037600,{"date":1442,"open":1420,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1247,"volume":1447,"transactions":9,"vwap":1445},"2026-03-09",43.72,41.12,43.42,0.32,1867300,{"date":1449,"open":1450,"high":1438,"low":1451,"close":1452,"change":244,"percent_change":1354,"volume":1453,"transactions":9,"vwap":1452},"2026-03-06",42.25,41.3,43.099998,1044000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1227,"change":413,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1227},"2026-03-05",43.049999,43.6,41.85,-2.23,877500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1405,"percent_change":1467,"volume":1223,"transactions":9,"vwap":1466},"2026-03-04",45.2,45.37,43.55,44.02,-0.16,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-03",45.19,45.6,42.88,44.09,-3.64,-7.63,1073300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":711,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-02",47.38,47.81,45.69,47.73,0.72,967100,{"date":1486,"open":1487,"high":29,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",47.45,46.75,47.39,0.38,0.81,1050600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-26",45.4,47.12,45.11,47.0099983,1.19,2.6,844600,{"date":1503,"open":1504,"high":1505,"low":1463,"close":1506,"change":524,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-25",46,46.25,45.82,0.86,608700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-24",43.82,45.94,43.5,45.43,0.7,1.56,822300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",44.68,45.18,43.75,44.73,1.05,2.4,1636900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1238,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",42.21,43.925,41.82,43.68,4.17,1666900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":25,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-19",42.7,43.37,41.55,41.93,-3.68,1273100,{"date":1544,"open":1545,"high":1473,"low":1546,"close":1547,"change":433,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",42.94,42.33,43.53,2.88,1328900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",40.88,42.37,40.42,42.31,-0.38,-0.89,1159600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-13",41.13,42.79,40.725,42.69,2.35,5.83,1158100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",43.25,43.8,40.25,40.34,-3.52,-8.03,1774300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":741,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-11",44.11,44.36,42.75,43.86,2.14,784300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1545,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1545},"2026-02-10",41.74,43.18,41.726,0.82,1.95,852300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1319,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",40.75,42.28,40.62,42.12,5.22,961800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-06",39.76,40.73,39.56,40.029999,1.36,3.52,1363600,{"date":1611,"open":1133,"high":1612,"low":1613,"close":1101,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1101},"2026-02-05",40.52,38.575,-2.4,-5.84,1120900,{"date":1618,"open":1619,"high":1561,"low":1620,"close":1621,"change":878,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-04",41.029999,39.25,41.07,1.96,1506000,{"date":1625,"open":150,"high":150,"low":1204,"close":1260,"change":1516,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1260},"2026-02-03",4.03,1615300,{"date":1629,"open":1605,"high":1246,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",38.38,38.72,-0.72,-1.83,1382900,{"date":1636,"open":1637,"high":1638,"low":482,"close":1277,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1277},"2026-01-30",41.84,44.13,-6.27,-13.72,3015300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",47.515,47.75,44.55,45.71,-1.11,-2.37,1562800,{"date":1652,"open":1488,"high":1653,"low":1504,"close":1654,"change":515,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-28",47.342,46.82,1.74,1621600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":76,"percent_change":115,"volume":1663,"transactions":9,"vwap":1662},"2026-01-27",45.8,46.11,43.93,46.02,1253800,{"date":1665,"open":1660,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1198,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",47.57,45.41,45.55,0.35,2423700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1463,"change":337,"percent_change":161,"volume":1676,"transactions":9,"vwap":1463},"2026-01-23",45.54,45.92,44.72,1560300,{"date":1678,"open":1679,"high":1680,"low":1227,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-22",43.28,45.44,45.31,2.01,4.64,1839600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":225,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",44.8,44.95,42.84,43.3,-0.46,3410900,{"date":1694,"open":1418,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",44.16,42.99,43.76,2.56,6.21,2383800,{"date":1702,"open":1212,"high":1703,"low":1195,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-16",41.29,41.2,0.36,0.88,1381000,{"date":1709,"open":1710,"high":1711,"low":1259,"close":1712,"change":75,"percent_change":348,"volume":1713,"transactions":9,"vwap":1712},"2026-01-15",40.31,41.35,40.84,1786900,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1317,"change":1406,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1317},"2026-01-14",41.44,40.025002,-0.42,1423500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1590,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",40.85,41.37,40.24,40.94,2.04,1884600,{"date":1729,"open":1730,"high":1710,"low":1731,"close":1298,"change":326,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1298},"2026-01-12",39.63,39.323,3.94,1828300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":475,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",38.28,39.253,38,38.6,1.45,1841300,{"date":1743,"open":1738,"high":1744,"low":1745,"close":1746,"change":338,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-08",38.22,37.27,38.049999,-0.81,1318200,{"date":1750,"open":1044,"high":1126,"low":1751,"close":1325,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1325},"2026-01-07",35.45,1.51,4.1,1849900,{"date":1756,"open":1757,"high":932,"low":1758,"close":932,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":932},"2026-01-06",36,35.75,1.32,3.72,1743100,{"date":1763,"open":366,"high":1764,"low":1765,"close":1765,"change":1446,"percent_change":92,"volume":1766,"transactions":9,"vwap":1765},"2026-01-05",37.11,35.53,975100,{"date":1768,"open":261,"high":1757,"low":971,"close":1769,"change":1770,"percent_change":357,"volume":1771,"transactions":9,"vwap":1769},"2026-01-02",35.21,-0.18,841000,{"date":1773,"open":1339,"high":939,"low":1774,"close":1775,"change":130,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-31",35.375,35.39,-1.61,770800,{"date":1779,"open":1170,"high":1780,"low":1781,"close":1070,"change":524,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1070},"2025-12-30",36.43,35.741,1.1,955900,{"date":1785,"open":333,"high":1786,"low":1006,"close":347,"change":839,"percent_change":1787,"volume":1788,"transactions":9,"vwap":347},"2025-12-29",36.705,-5.32,1304300,{"date":1790,"open":1791,"high":1110,"low":421,"close":1179,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1179},"2025-12-26",37.51,0.54,1.46,539100,{"date":1796,"open":1745,"high":1179,"low":1797,"close":1798,"change":224,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-24",36.53,37.040001,-0.96,865000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":463,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":463},"2025-12-23",37.099998,37.57,36.675,0.48,1.3,1449200,{"date":1810,"open":503,"high":503,"low":1811,"close":492,"change":594,"percent_change":1812,"volume":1813,"transactions":9,"vwap":492},"2025-12-22",36.88,-0.14,1411300,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1120,"percent_change":507,"volume":1819,"transactions":9,"vwap":1818},"2025-12-19",35.64,37.135,36.97,4133500,{"date":1821,"open":1334,"high":1070,"low":1822,"close":442,"change":1823,"percent_change":770,"volume":1824,"transactions":9,"vwap":442},"2025-12-18",35.0099983,0.09,1654000,{"date":1826,"open":1757,"high":1827,"low":1828,"close":1006,"change":105,"percent_change":871,"volume":1829,"transactions":9,"vwap":1006},"2025-12-17",36.13,35.099998,1201500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1084,"change":948,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1084},"2025-12-16",34.51,36.2,34.503,3.14,1475100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":584,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":584},"2025-12-15",36.555,36.65,34.655,-1.34,-3.72,1900500,{"date":1846,"open":1797,"high":1154,"low":1847,"close":1064,"change":1354,"percent_change":524,"volume":1848,"transactions":9,"vwap":1064},"2025-12-12",35.624,1688600,{"date":1850,"open":1851,"high":939,"low":1852,"close":324,"change":658,"percent_change":1853,"volume":1854,"transactions":9,"vwap":324},"2025-12-11",35.32,35.029999,1.9,1079100,{"date":1856,"open":1014,"high":1857,"low":1858,"close":1859,"change":1792,"percent_change":1516,"volume":1860,"transactions":9,"vwap":1859},"2025-12-10",35.62,34.185,35.24,1168900,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":712,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-09",33.56,34.74,34.7,3.46,903400,{"date":1869,"open":1870,"high":231,"low":553,"close":1871,"change":1103,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-08",34.53,33.54,-1.21,926000,{"date":1875,"open":1876,"high":1353,"low":1877,"close":252,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":252},"2025-12-05",34.56,33.88,-0.26,-0.76,752300,{"date":1882,"open":1883,"high":1380,"low":1884,"close":251,"change":722,"percent_change":1885,"volume":1886,"transactions":9,"vwap":251},"2025-12-04",33.73,33.57,0.44,637700,{"date":1888,"open":970,"high":1358,"low":1889,"close":1890,"change":194,"percent_change":1823,"volume":1891,"transactions":9,"vwap":1890},"2025-12-03",33.975,34.060001,615500,{"date":1893,"open":1894,"high":1380,"low":1895,"close":1896,"change":806,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-02",34.35,33.32,34.029999,-1.36,833900,{"date":1900,"open":1901,"high":1901,"low":21,"close":522,"change":401,"percent_change":1902,"volume":1903,"transactions":9,"vwap":522},"2025-12-01",35.66,-1.15,768300,{"date":1905,"open":1906,"high":998,"low":1907,"close":534,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":534},"2025-11-28",34.75,34.515,0.71,2.08,484900,{"date":1912,"open":202,"high":1894,"low":1913,"close":906,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":906},"2025-11-26",33.72,0.61,1.82,592100,{"date":1918,"open":1919,"high":202,"low":1920,"close":1921,"change":1405,"percent_change":49,"volume":1922,"transactions":9,"vwap":1921},"2025-11-25",33.6,33.365,33.58,901600,{"date":1924,"open":883,"high":533,"low":883,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-24",33.65,1.42,4.41,1077700,{"date":1930,"open":635,"high":1931,"low":1932,"close":867,"change":204,"percent_change":205,"volume":1933,"transactions":9,"vwap":867},"2025-11-21",32.98,32.115,820900,{"date":1935,"open":1936,"high":1338,"low":1937,"close":635,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":635},"2025-11-20",33.34,32.22,-0.87,-2.63,1095600,{"date":1942,"open":576,"high":1943,"low":1944,"close":573,"change":391,"percent_change":606,"volume":1945,"transactions":9,"vwap":573},"2025-11-19",33.4,32.64,866100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-18",32.28,32.78,32.049999,32.46,0.57,1.79,689000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":357,"percent_change":965,"volume":1961,"transactions":9,"vwap":1960},"2025-11-17",32.17,32.415,31.67,31.89,540400,{"date":1963,"open":644,"high":1964,"low":852,"close":1965,"change":120,"percent_change":413,"volume":1966,"transactions":9,"vwap":1965},"2025-11-14",32.63,32.4,963600,{"date":1968,"open":556,"high":1921,"low":1969,"close":1970,"change":1348,"percent_change":1085,"volume":1971,"transactions":9,"vwap":1970},"2025-11-13",32.35,32.72,877100,{"date":1973,"open":1974,"high":553,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-12",32.5,32.205,33.37,0.96,2.96,1330600,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":75,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-11",32.76,31.78,32.41,0.22,844900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1312,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-10",32.8,33.07,31.91,32.34,1.25,2259300,{"date":1996,"open":1997,"high":961,"low":1998,"close":1999,"change":1507,"percent_change":1328,"volume":2000,"transactions":9,"vwap":1999},"2025-11-07",31.23,31.084999,31.94,949900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":49,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-06",31.64,31.83,30.22,31.08,-0.67,1721700,{"date":2010,"open":853,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1793,"volume":2015,"transactions":9,"vwap":2013},"2025-11-05",31.8,31.21,31.29,0.45,756100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1206,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-04",31.26,31.38,30.75,30.84,-3.17,793900,{"date":2025,"open":2026,"high":625,"low":894,"close":2027,"change":2028,"percent_change":1103,"volume":2029,"transactions":9,"vwap":2027},"2025-11-03",32.029999,31.85,-0.13,725000,{"date":2031,"open":2032,"high":1949,"low":2033,"close":869,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":869},"2025-10-31",32.47,31.73,-0.62,-1.9,1790000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1483,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-30",31.99,32.69,31.74,32.6,2.26,1178800,{"date":2046,"open":1974,"high":2047,"low":2048,"close":2049,"change":75,"percent_change":1985,"volume":2050,"transactions":9,"vwap":2049},"2025-10-29",32.55,31.54,31.88,1583300,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":265,"percent_change":1669,"volume":2056,"transactions":9,"vwap":2055},"2025-10-28",31.145,32.040001,31.81,1277700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-27",32.27,32.56,30.78,31.7,-1.65,-4.95,2305300,{"date":2067,"open":22,"high":1921,"low":2068,"close":2069,"change":702,"percent_change":1206,"volume":2070,"transactions":9,"vwap":2069},"2025-10-24",32.95,33.35,1308000,{"date":2072,"open":2073,"high":2073,"low":2074,"close":533,"change":413,"percent_change":2075,"volume":2076,"transactions":9,"vwap":533},"2025-10-23",35.18,33.585,-2.83,1274800,{"date":2078,"open":2079,"high":2080,"low":1990,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-22",33.15,34.85,34.67,0.58,1.7,1678400,{"date":2086,"open":2087,"high":1012,"low":2088,"close":612,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":612},"2025-10-21",35.68,33.81,-3.46,-9.21,2737700,{"date":2093,"open":2094,"high":2094,"low":1791,"close":295,"change":2028,"percent_change":154,"volume":2095,"transactions":9,"vwap":295},"2025-10-20",38.87,1083200,{"date":2097,"open":2098,"high":1395,"low":2099,"close":422,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":422},"2025-10-17",39.3,36.95,-2.34,-5.85,1244400,{"date":2104,"open":1316,"high":1243,"low":2105,"close":2106,"change":1607,"percent_change":1608,"volume":2107,"transactions":9,"vwap":2106},"2025-10-16",38.775,40.02,1137700,{"date":2109,"open":1101,"high":2110,"low":1325,"close":2111,"change":1705,"percent_change":1129,"volume":2112,"transactions":9,"vwap":2111},"2025-10-15",39.07,38.66,1132900,{"date":2114,"open":2115,"high":2098,"low":2116,"close":2117,"change":806,"percent_change":1872,"volume":2118,"transactions":9,"vwap":2117},"2025-10-14",38.12,38.0099983,38.3,1072100,{"date":2120,"open":473,"high":2121,"low":2122,"close":2123,"change":1782,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",39.15,38.59,38.77,2.92,691300,{"date":2127,"open":1127,"high":1327,"low":2128,"close":2129,"change":1052,"percent_change":474,"volume":2130,"transactions":9,"vwap":2129},"2025-10-10",37,37.67,1521400,{"date":2132,"open":2133,"high":2134,"low":1179,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-09",40.96,41,37.59,-3.12,-7.66,1920600,{"date":2140,"open":2141,"high":1450,"low":2142,"close":2143,"change":2028,"percent_change":120,"volume":2144,"transactions":9,"vwap":2143},"2025-10-08",41.81,40.295,40.71,1832800,{"date":2146,"open":2147,"high":2134,"low":2148,"close":1712,"change":1885,"percent_change":948,"volume":2149,"transactions":9,"vwap":1712},"2025-10-07",40.51,40.044998,1212100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-06",39.58,40.81,39.52,40.4,0.98,2.49,1555500,{"date":2160,"open":1259,"high":2106,"low":2161,"close":2162,"change":166,"percent_change":306,"volume":2163,"transactions":9,"vwap":2162},"2025-10-03",39.27,39.42,1425900,{"date":2165,"open":1245,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":69,"volume":2170,"transactions":9,"vwap":2168},"2025-10-02",40.39,38.73,39.67,-0.52,1609900,{"date":2172,"open":1245,"high":2173,"low":2174,"close":2175,"change":265,"percent_change":740,"volume":2176,"transactions":9,"vwap":2175},"2025-10-01",41.049999,39.85,40.19,1202500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-30",38.78,40.49,38.615,40.080002,0.78,1.98,1289500,{"date":2187,"open":2188,"high":2189,"low":1118,"close":2098,"change":1706,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2098},"2025-09-29",39,39.32,2.29,1559400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1128,"change":1299,"percent_change":2043,"volume":2197,"transactions":9,"vwap":1128},"2025-09-26",37.8,38.44,37.42,1267300,{"date":2199,"open":2200,"high":2201,"low":2200,"close":1804,"change":2202,"percent_change":1248,"volume":2203,"transactions":9,"vwap":1804},"2025-09-25",36.89,37.64,0.68,857400,{"date":2205,"open":1179,"high":387,"low":2206,"close":2200,"change":1430,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2200},"2025-09-24",36.745,-1.89,981400,{"date":2210,"open":2211,"high":503,"low":1840,"close":2212,"change":213,"percent_change":1759,"volume":2213,"transactions":9,"vwap":2212},"2025-09-23",37.25,37.6,1291100,{"date":2215,"open":2216,"high":2216,"low":2217,"close":1764,"change":701,"percent_change":870,"volume":2218,"transactions":9,"vwap":1764},"2025-09-22",38.49,37.09,1401400,{"date":2220,"open":1015,"high":450,"low":2221,"close":2222,"change":1793,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-19",35.77,37.21,4.08,4001300,{"date":2226,"open":2227,"high":1758,"low":534,"close":1758,"change":2228,"percent_change":1299,"volume":2229,"transactions":9,"vwap":1758},"2025-09-18",35.15,0.3,964500,{"date":2231,"open":1050,"high":345,"low":584,"close":1751,"change":2232,"percent_change":1590,"volume":2233,"transactions":9,"vwap":1751},"2025-09-17",0.29,1017800,{"date":2235,"open":2217,"high":2236,"low":2237,"close":201,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":201},"2025-09-16",37.2,35.12,-1.75,-4.74,1279400,{"date":2242,"open":925,"high":1745,"low":261,"close":400,"change":1977,"percent_change":2243,"volume":2244,"transactions":9,"vwap":400},"2025-09-15",2.67,1932600,{"date":2246,"open":305,"high":1833,"low":260,"close":1015,"change":244,"percent_change":348,"volume":2247,"transactions":9,"vwap":1015},"2025-09-12",1134000,{"date":2249,"open":2250,"high":1070,"low":1334,"close":2251,"change":1669,"percent_change":2156,"volume":2252,"transactions":9,"vwap":2251},"2025-09-11",35.38,35.89,624800,{"date":2254,"open":1852,"high":1857,"low":354,"close":2255,"change":615,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-10",35.54,2.69,1045800,{"date":2259,"open":201,"high":1028,"low":522,"close":2260,"change":401,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-09",34.61,-1.14,921200,{"date":2264,"open":2265,"high":2266,"low":522,"close":1822,"change":795,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1822},"2025-09-08",34.88,35.13,1.71,853000,{"date":2270,"open":2271,"high":2272,"low":585,"close":2273,"change":1007,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-05",34.07,34.72,34.42,2.68,1066300,{"date":2277,"open":2278,"high":1863,"low":542,"close":564,"change":1985,"percent_change":605,"volume":2279,"transactions":9,"vwap":564},"2025-09-04",32.93,1104900,{"date":2281,"open":2282,"high":1976,"low":2283,"close":2284,"change":515,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-03",32.94,32.67,33.3,2.46,1612800,{"date":2288,"open":2289,"high":1364,"low":859,"close":1974,"change":711,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1974},"2025-09-02",32.99,1.06,1161400,{"date":2293,"open":2294,"high":899,"low":2294,"close":2295,"change":615,"percent_change":2296,"volume":1039,"transactions":9,"vwap":2295},"2025-08-29",31.18,32.16,2.98,{"date":2298,"open":2299,"high":853,"low":2300,"close":1997,"change":1354,"percent_change":2014,"volume":2301,"transactions":9,"vwap":1997},"2025-08-28",31.15,30.835,549300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":193,"percent_change":194,"volume":2307,"transactions":9,"vwap":2305},"2025-08-27",30.9,31.09,30.48,665400,{"date":2309,"open":2310,"high":2013,"low":2310,"close":2006,"change":2228,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2006},"2025-08-26",30.8,0.97,761400,{"date":2314,"open":2315,"high":861,"low":645,"close":2061,"change":557,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2061},"2025-08-25",31.059999,-0.29,498500,{"date":2319,"open":655,"high":2299,"low":2320,"close":2321,"change":1985,"percent_change":1483,"volume":2322,"transactions":9,"vwap":2321},"2025-08-22",30.29,30.87,739700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":1885,"percent_change":1793,"volume":2328,"transactions":9,"vwap":2326},"2025-08-21",30.21,30.65,30.1,749300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2325,"change":474,"percent_change":1515,"volume":2334,"transactions":9,"vwap":2325},"2025-08-20",30.25,30.41,30.145,668600,{"date":2336,"open":645,"high":838,"low":2337,"close":665,"change":1747,"percent_change":1939,"volume":2338,"transactions":9,"vwap":665},"2025-08-19",29.94,503000,{"date":2340,"open":2326,"high":2341,"low":655,"close":838,"change":16,"percent_change":1299,"volume":2342,"transactions":9,"vwap":838},"2025-08-18",30.83,433600,{"date":2344,"open":2020,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1878,"volume":2349,"transactions":9,"vwap":2347},"2025-08-15",30.79,30.28,30.55,-0.08,1086300,{"date":2351,"open":2061,"high":2352,"low":2353,"close":2354,"change":1770,"percent_change":130,"volume":2355,"transactions":9,"vwap":2354},"2025-08-14",31.28,30.39,30.63,1018400,{"date":2357,"open":2021,"high":2358,"low":2359,"close":838,"change":1823,"percent_change":2232,"volume":2360,"transactions":9,"vwap":838},"2025-08-13",31.14,30.561,752700,{"date":2362,"open":645,"high":2363,"low":2332,"close":2364,"change":1052,"percent_change":16,"volume":2365,"transactions":9,"vwap":2364},"2025-08-12",30.98,30.72,655700,{"date":2367,"open":2368,"high":2061,"low":2369,"close":645,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":645},"2025-08-11",29.64,29.3,0.23,0.76,715100,{"date":2374,"open":2375,"high":646,"low":2376,"close":2332,"change":691,"percent_change":887,"volume":2377,"transactions":9,"vwap":2332},"2025-08-08",30.61,30.245,924900,{"date":2379,"open":2380,"high":2353,"low":819,"close":2381,"change":2202,"percent_change":2190,"volume":2382,"transactions":9,"vwap":2381},"2025-08-07",29.88,30.36,1027200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":368,"percent_change":1263,"volume":2389,"transactions":9,"vwap":2388},"2025-08-06",29.55,30.09,28.39,29.68,1426900,{"date":2391,"open":2392,"high":2393,"low":775,"close":690,"change":1914,"percent_change":2394,"volume":2395,"transactions":9,"vwap":690},"2025-08-05",28.54,29.5,2.11,1369200,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":1129,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-04",28.2,28.88,3.36,531700,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2370,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-01",28.25,27.635,27.94,0.83,763500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":264,"percent_change":1354,"volume":2415,"transactions":9,"vwap":2414},"2025-07-31",27.78,28.24,27.62,27.71,685200,{"date":2417,"open":2413,"high":2418,"low":2419,"close":2420,"change":1770,"percent_change":1348,"volume":2421,"transactions":9,"vwap":2420},"2025-07-30",27.85,27.401,27.67,978100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2418,"change":390,"percent_change":423,"volume":2427,"transactions":9,"vwap":2418},"2025-07-29",27.63,28.01,27.55,389400,{"date":2429,"open":777,"high":2430,"low":2431,"close":2432,"change":338,"percent_change":1648,"volume":2433,"transactions":9,"vwap":2432},"2025-07-28",27.81,27.43,27.61,489300,{"date":2435,"open":777,"high":2436,"low":2437,"close":2438,"change":586,"percent_change":75,"volume":2439,"transactions":9,"vwap":2438},"2025-07-25",28.035,27.53,27.92,795500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-24",28.13,28.27,27.77,27.9,-0.5,-1.76,491100,{"date":2450,"open":2451,"high":749,"low":2452,"close":2453,"change":1878,"percent_change":276,"volume":2454,"transactions":9,"vwap":2453},"2025-07-23",28.55,28.195,28.4,697800,{"date":2456,"open":2425,"high":784,"low":2457,"close":2458,"change":1491,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-22",27.89,28.66,2.91,859400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2418,"change":2014,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2418},"2025-07-21",27.76,28.1,27.59,1.64,910100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1446,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-18",27.32,27.57,27.07,27.4,1.18,728200,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2169,"percent_change":84,"volume":2481,"transactions":9,"vwap":2480},"2025-07-17",27.22,26.86,27.08,502500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1823,"percent_change":647,"volume":2488,"transactions":9,"vwap":2487},"2025-07-16",27.51,27.935,27.09,27.6,811700,{"date":2490,"open":2473,"high":2491,"low":2492,"close":2484,"change":244,"percent_change":1985,"volume":2493,"transactions":9,"vwap":2484},"2025-07-15",27.64,26.96,1126400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1718,"percent_change":140,"volume":2500,"transactions":9,"vwap":2499},"2025-07-14",27.87,28.22,27.375,27.45,956300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2496,"change":2506,"percent_change":296,"volume":2507,"transactions":9,"vwap":2496},"2025-07-11",27.02,27.91,26.95,1.07,1847700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":245,"percent_change":2202,"volume":2439,"transactions":9,"vwap":2513},"2025-07-10",26.66,26.865,26.14,26.8,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1491,"percent_change":1835,"volume":2520,"transactions":9,"vwap":2519},"2025-07-09",25.68,26.67,25.61,26.62,1078000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1286,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-08",27.31,25.62,25.81,-5.28,1375800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":433,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-07",25.89,27.27,25.52,27.25,4.69,1394900,{"date":2537,"open":2532,"high":2538,"low":2539,"close":2538,"change":1885,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-03",26.030001,25.3,1.72,307100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":235,"percent_change":235,"volume":2548,"transactions":9,"vwap":2547},"2025-07-02",25.65,25.77,25.14,25.59,695100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2547,"change":125,"percent_change":806,"volume":2554,"transactions":9,"vwap":2547},"2025-07-01",26.09,26.23,25.47,393500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2202,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-30",25.049999,25.715,24.9,25.71,2.72,552000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":171,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-27",25,25.21,24.79,25.030001,-2.68,863100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":740,"percent_change":2290,"volume":2577,"transactions":9,"vwap":2576},"2025-06-26",25.51,25.73,25.37,25.72,566300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":594,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-25",25.33,25.615,25.25,25.45,-0.2,537100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1718,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-24",25.23,25.67,24.76,25.5,-1.62,932100,{"date":2595,"open":2596,"high":2597,"low":2560,"close":2598,"change":265,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-23",25.8,26.41,25.92,0.43,629400,{"date":2602,"open":2603,"high":2604,"low":2532,"close":2525,"change":1112,"percent_change":855,"volume":2605,"transactions":9,"vwap":2525},"2025-06-20",25.91,26.08,2041100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2028,"percent_change":2446,"volume":2612,"transactions":9,"vwap":2611},"2025-06-18",26.02,26.21,25.88,26,958100,{"date":2614,"open":2615,"high":2616,"low":2603,"close":2617,"change":161,"percent_change":276,"volume":2618,"transactions":9,"vwap":2617},"2025-06-17",26.37,26.45,26.13,609100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2615,"change":2624,"percent_change":25,"volume":2625,"transactions":9,"vwap":2615},"2025-06-16",26.63,26.94,26.29,-0.43,1032400,{"date":2627,"open":2628,"high":2622,"low":2629,"close":2513,"change":524,"percent_change":636,"volume":2630,"transactions":9,"vwap":2513},"2025-06-13",26.58,26.43,969400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2597,"change":1792,"percent_change":1319,"volume":2636,"transactions":9,"vwap":2597},"2025-06-12",26.15,26.605,26.11,631400,{"date":2638,"open":2576,"high":2639,"low":2640,"close":2641,"change":368,"percent_change":1247,"volume":2642,"transactions":9,"vwap":2641},"2025-06-11",25.93,25.63,25.87,808700,{"date":2644,"open":2604,"high":2645,"low":2547,"close":2516,"change":338,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2516},"2025-06-10",26.3,-1.19,970000,{"date":2649,"open":2650,"high":2617,"low":2589,"close":2651,"change":75,"percent_change":740,"volume":2652,"transactions":9,"vwap":2651},"2025-06-09",25.86,25.99,467400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2598,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2598},"2025-06-06",26.48,26.6,25.725,-0.56,-2.11,997200,{"date":2662,"open":2663,"high":2487,"low":2664,"close":2655,"change":1103,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2655},"2025-06-05",27.24,26.31,-1.52,945800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1052,"percent_change":2228,"volume":2673,"transactions":9,"vwap":2672},"2025-06-04",27,27.12,26.7,26.89,550400,{"date":2675,"open":2676,"high":2503,"low":2597,"close":2677,"change":166,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-03",26.84,26.81,-0.92,629000,{"date":2681,"open":2611,"high":2682,"low":2525,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-02",27.14,27.059999,1.5,5.87,996600,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":647,"percent_change":1045,"volume":2692,"transactions":9,"vwap":2691},"2025-05-30",25.19,25.675,25.56,1129200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2588,"change":2698,"percent_change":1312,"volume":2699,"transactions":9,"vwap":2588},"2025-05-29",25.2,25.35,24.935,0.1,713800,{"date":2701,"open":2702,"high":2689,"low":2703,"close":2704,"change":740,"percent_change":948,"volume":2705,"transactions":9,"vwap":2704},"2025-05-28",24.87,24.77,25.13,494000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":24,"percent_change":1422,"volume":2712,"transactions":9,"vwap":2711},"2025-05-27",24.92,25.38,24.845,24.86,876500,{"date":2714,"open":2575,"high":2544,"low":2568,"close":2715,"change":475,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-23",25.41,2.21,1052000,{"date":2719,"open":2565,"high":2704,"low":2720,"close":2711,"change":125,"percent_change":110,"volume":2721,"transactions":9,"vwap":2711},"2025-05-22",24.495,887400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":475,"percent_change":659,"volume":2728,"transactions":9,"vwap":2727},"2025-05-21",24.63,25.15,24.42,24.98,1530100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1439,"percent_change":1500,"volume":2735,"transactions":9,"vwap":2734},"2025-05-20",23.82,24.46,23.605,24.43,785900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1806,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-19",23.62,23.86,23.37,23.81,2.06,466300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":474,"percent_change":92,"volume":2750,"transactions":9,"vwap":2749},"2025-05-16",22.76,23.35,22.63,23.33,1328000,{"date":2752,"open":2753,"high":2754,"low":2748,"close":2755,"change":1806,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-05-15",22.94,23.185,23.12,2.12,1288200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-14",22.92,22.96,22.52,22.64,-0.6,-2.58,1112200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2371,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-13",22.65,23.285,22.475,23.24,3.38,988400,{"date":2776,"open":2777,"high":2777,"low":181,"close":2778,"change":84,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-12",23.44,22.48,-7.72,1220900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":391,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-09",24.1,24.41,23.654,24.36,2.74,1070300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":870,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-08",23.94,24.7,23.66,23.71,-1.13,1109300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":854,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-07",23.85,24.13,23.659,23.98,-0.95,728000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2082,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-06",23.97,24.23,23.65,24.21,2.45,704100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":723,"percent_change":659,"volume":2401,"transactions":9,"vwap":2818},"2025-05-05",23.76,23.78,23.11,23.63,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2817,"change":154,"percent_change":732,"volume":2824,"transactions":9,"vwap":2817},"2025-05-02",23.73,23.745,23.030001,521800,{"date":2826,"open":2827,"high":2809,"low":2828,"close":2829,"change":2830,"percent_change":1649,"volume":2831,"transactions":9,"vwap":2829},"2025-05-01",23.45,23.18,23.46,-0.57,884300,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":1312,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-04-30",23.49,24.12,24.030001,1.69,827900,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2818,"change":204,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2818},"2025-04-29",23.55,23.92,-0.04,764800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2232,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-04-28",23.25,23.67,23.14,23.64,1.24,893300,{"date":185,"open":2854,"high":2855,"low":2856,"close":2747,"change":1065,"percent_change":2285,"volume":2857,"transactions":9,"vwap":2747},22.79,23.6,22.74,1007900]