[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRP":3,"homepage-market-summary":35,"stock-historical-KRP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KRP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kimbell Royalty Partners, LP Common Units representing Limited Partner Interests","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Kimbell Royalty Partners LP owns and acquires mineral and royalty interests in oil and natural gas properties throughout the United States. The company's basins and producing regions include areas of interest in the Permian Basin, Mid-Continent, Terryville\u002FCotton Valley\u002FHaynesville, Appalachian Basin, Eagle Ford, Bakken\u002FWilliston Basin, and DJ Basin\u002FRockies\u002FNiobrara. Its revenues are derived from royalty payments received from operators based on the sale of oil, natural gas and NGL production, as well as the sale of NGLs that are extracted from natural gas during processing.","29","Fort Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},12.7113,1.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},14.79,14.62,14.85,14.515,14.58,0.21,1.44,760094.900478,5865,14.7493,15.8,11.31,752167.4462674063,77.5,2430,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":25,"pct_change":77,"is_up":44,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},676481,246915729.013119,19.76,"2025-04-23",[186,187,195,205,215,224,233,244,252,261,270,278,286,295,303,314,325,334,344,355,366,374,381,388,396,403,414,423,429,439,448,456,463,470,477,485,492,502,511,520,527,538,547,555,564,572,579,587,594,600,607,616,623,630,638,645,651,656,659,665,671,676,683,687,694,700,705,710,715,720,723,727,732,736,742,745,750,753,758,762,769,774,781,785,791,798,801,805,810,816,820,824,828,831,838,842,846,851,857,860,865,871,875,879,885,891,896,903,907,912,916,921,925,929,933,938,945,952,959,963,967,971,975,979,984,989,993,997,1002,1009,1014,1017,1021,1025,1030,1033,1037,1041,1046,1052,1055,1059,1062,1065,1070,1074,1080,1084,1087,1090,1093,1097,1101,1108,1114,1118,1123,1127,1131,1137,1145,1150,1154,1160,1165,1171,1176,1183,1188,1196,1201,1208,1213,1220,1229,1236,1243,1250,1257,1263,1270,1276,1280,1287,1296,1302,1311,1317,1322,1328,1336,1342,1347,1351,1358,1363,1368,1376,1381,1386,1391,1396,1403,1409,1416,1423,1429,1434,1442,1449,1453,1458,1462,1469,1475,1482,1489,1494,1500,1506,1511,1518,1523,1528,1533,1537,1544,1549,1555,1559,1565,1573,1577,1581,1585,1590,1594,1599,1603,1608,1612,1616,1621,1624,1631,1637,1643,1648,1653,1657,1663,1669,1675,1679,1683,1687,1691,1697,1702,1707,1711,1716,1721,1727,1730,1735,1739,1743,1748,1753,1758,1762,1766,1769,1773,1779,1784,1787,1790,1795,1799,1805,1810,1815,1820,1827,1832,1837,1841,1845,1848,1852,1855,1858,1862,1865,1869,1872,1876,1879,1883,1886,1890,1896,1901,1906,1909,1912,1915,1920,1923,1927,1930,1935,1939,1943,1947,1951,1954,1959,1963,1967,1971,1976,1979,1981,1985,1989,1992,1996,2000,2003,2007,2010,2014,2017,2023,2028,2032,2037,2041,2044,2047,2052,2056,2059,2062,2066,2070,2074,2080,2084,2088,2092,2097,2103,2108,2113,2115,2120,2125,2129,2134,2138,2142],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":21,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",14.3,0.12,0.83,519178.207957,5224,14.5227,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":58,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",14.32,14.5,14.26,14.46,1.26,969761.994776,7891,14.4167,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",14.44,14.2524,14.28,-0.02,-0.14,801888.2602,5845,14.3551,{"date":216,"open":217,"high":218,"low":208,"close":189,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",14.37,14.4666,-0.16,-1.11,795943.807441,6394,14.3406,{"date":225,"open":226,"high":226,"low":227,"close":200,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",14.68,14.43,-0.11,-0.75,659044.533973,5097,14.5453,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",14.65,14.7299,14.51,14.57,-0.22,-1.49,847751.228184,7317,14.5807,{"date":245,"open":237,"high":20,"low":246,"close":20,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",14.45,0.38,2.64,1880020.276187,12483,14.6153,{"date":253,"open":254,"high":255,"low":256,"close":254,"change":190,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",14.41,14.685,14.29,0.84,1299866.144367,9753,14.4761,{"date":262,"open":263,"high":246,"low":264,"close":256,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",14.38,14.21,-0.15,-1.04,1089904.253087,9380,14.324,{"date":271,"open":235,"high":235,"low":272,"close":207,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",14.385,-0.18,-1.23,692587.913453,6081,14.4759,{"date":279,"open":280,"high":280,"low":238,"close":21,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",14.66,-0.03,-0.2,704541.46463,6541,14.6144,{"date":287,"open":24,"high":288,"low":289,"close":235,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",14.785,14.55,0.04,0.27,791944.040047,6813,14.69,{"date":296,"open":297,"high":297,"low":238,"close":298,"change":145,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.92,14.61,-2.27,1132812.403715,8220,14.6726,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",14.89,15.015,14.87,14.95,0.11,0.74,1653259.597386,13210,14.94,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",15,15.01,14.775,14.84,-0.06,-0.4,1069080.927664,9643,14.8862,{"date":326,"open":316,"high":327,"low":328,"close":329,"change":282,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",15.0925,14.875,14.9,-1.32,1328316.220492,12069,14.9287,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",15.3,15.041,15.1,-0.07,-0.46,632897.212756,5727,15.1108,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",15.15,15.28,15.12,15.17,0.06,0.4,915443.448763,7227,15.1924,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",14.99,15.175,14.88,15.11,0.23,1.55,737137.819406,7311,15.0247,{"date":367,"open":319,"high":305,"low":368,"close":359,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",14.735,-0.04,-0.27,831746.310014,7260,14.8415,{"date":375,"open":308,"high":308,"low":376,"close":297,"change":210,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",14.815,-0.13,962386.714594,10171,14.8817,{"date":382,"open":307,"high":383,"low":384,"close":313,"change":290,"percent_change":291,"volume":385,"transactions":386,"vwap":387},"2026-09-02",15.0268,14.86,940639.179842,9516,14.9342,{"date":389,"open":390,"high":390,"low":307,"close":329,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",15.125,-0.05,-0.33,1453648.441997,11534,14.9368,{"date":397,"open":398,"high":399,"low":307,"close":308,"change":290,"percent_change":291,"volume":400,"transactions":401,"vwap":402},"2026-08-31",15.19,15.2,933168.656245,7578,14.9555,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",15.25,15.27,14.885,14.91,-0.32,-2.1,765636.404912,7869,14.977,{"date":415,"open":346,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",15.23,14.975,0.13,0.86,615979.36389,6235,15.1065,{"date":424,"open":346,"high":416,"low":425,"close":338,"change":339,"percent_change":340,"volume":426,"transactions":427,"vwap":428},"2026-08-26",15.02,621998.988466,7337,15.1032,{"date":430,"open":431,"high":432,"low":433,"close":349,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",15.42,15.6508,15.06,-0.29,-1.88,1163874.871894,11310,15.1837,{"date":440,"open":441,"high":442,"low":406,"close":443,"change":350,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",15.5,15.65,15.46,0.39,1133187.341346,10326,15.4257,{"date":449,"open":450,"high":443,"low":398,"close":451,"change":361,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",15.221,15.4,1.52,992559.512104,7901,15.3334,{"date":457,"open":338,"high":458,"low":459,"close":349,"change":418,"percent_change":419,"volume":460,"transactions":461,"vwap":462},"2026-08-20",15.2461,15.055,818851.282932,6855,15.1607,{"date":464,"open":465,"high":433,"low":408,"close":466,"change":418,"percent_change":51,"volume":467,"transactions":468,"vwap":469},"2026-08-19",14.97,15.04,710316.356743,7009,14.9847,{"date":471,"open":357,"high":472,"low":473,"close":408,"change":320,"percent_change":321,"volume":474,"transactions":475,"vwap":476},"2026-08-18",15.005,14.81,676427.352614,8292,14.9011,{"date":478,"open":22,"high":479,"low":480,"close":465,"change":377,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",14.985,14.7477,-0.86,847917.835173,8949,14.8809,{"date":486,"open":399,"high":487,"low":316,"close":338,"change":488,"percent_change":339,"volume":489,"transactions":490,"vwap":491},"2026-08-14",15.31,-0.01,1555973.747002,18232,15.1345,{"date":493,"open":494,"high":495,"low":496,"close":360,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",15.16,15.1863,14.96,-0.09,-0.59,1389786.252122,15470,15.0344,{"date":503,"open":504,"high":505,"low":506,"close":399,"change":369,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",15.32,15.35,15.08,-0.26,1297516.980466,17610,15.1798,{"date":512,"open":349,"high":513,"low":514,"close":515,"change":516,"percent_change":130,"volume":517,"transactions":518,"vwap":519},"2026-08-11",15.255,15.05,15.24,0.15,978073.2856,18565,15.192,{"date":521,"open":522,"high":522,"low":305,"close":523,"change":309,"percent_change":110,"volume":524,"transactions":525,"vwap":526},"2026-08-10",15.34,15.09,1464338.413571,19742,15.0253,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",15.29,15.39,14.9212,14.98,0.47,3.24,2261543.626964,27065,15.1619,{"date":539,"open":540,"high":540,"low":541,"close":237,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",14.72,14.455,0.07,0.48,720315.698024,8794,14.5382,{"date":548,"open":549,"high":550,"low":272,"close":207,"change":219,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",14.6,14.64,-1.1,778458.02293,13311,14.4863,{"date":556,"open":557,"high":558,"low":238,"close":549,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",14.78,14.8275,-0.17,-1.15,1000349.649269,10051,14.689,{"date":565,"open":307,"high":407,"low":566,"close":567,"change":282,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",14.67,14.77,-1.34,845545.888769,11559,14.7644,{"date":573,"open":557,"high":357,"low":574,"close":465,"change":25,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",14.755,1.42,642070.528257,8510,14.9004,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":210,"percent_change":211,"volume":584,"transactions":585,"vwap":586},"2026-07-30",14.7,14.76,14.5315,564162.206332,7453,14.6898,{"date":588,"open":582,"high":305,"low":21,"close":557,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",0.29,2,625696.486063,9253,14.7437,{"date":595,"open":566,"high":557,"low":200,"close":596,"change":273,"percent_change":274,"volume":597,"transactions":598,"vwap":599},"2026-07-28",14.49,757362.274423,8986,14.5433,{"date":601,"open":602,"high":329,"low":280,"close":566,"change":370,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",14.8,-1.81,601323.116269,6867,14.7645,{"date":608,"open":609,"high":349,"low":610,"close":313,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",15.13,14.93,-0.23,-1.52,510428.302515,6360,15.0166,{"date":617,"open":505,"high":618,"low":433,"close":349,"change":290,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",15.38,0.26,637692.058607,7210,15.1472,{"date":624,"open":625,"high":618,"low":360,"close":609,"change":626,"percent_change":171,"volume":627,"transactions":628,"vwap":629},"2026-07-22",15.26,0.03,464993.247735,5368,15.1936,{"date":631,"open":632,"high":633,"low":316,"close":338,"change":634,"percent_change":161,"volume":635,"transactions":636,"vwap":637},"2026-07-21",15.07,15.14,0.1,607595.557777,7515,15.0805,{"date":639,"open":308,"high":640,"low":328,"close":316,"change":641,"percent_change":418,"volume":642,"transactions":643,"vwap":644},"2026-07-20",15.1301,0.02,661090.402696,8039,15.0369,{"date":646,"open":647,"high":515,"low":648,"close":532,"change":58,"percent_change":649,"volume":650,"transactions":9,"vwap":532},"2026-07-17",15.18,14.75,1.22,692300,{"date":652,"open":653,"high":408,"low":280,"close":602,"change":309,"percent_change":654,"volume":655,"transactions":9,"vwap":602},"2026-07-16",14.74,0.75,523700,{"date":657,"open":294,"high":473,"low":24,"close":294,"change":290,"percent_change":291,"volume":658,"transactions":9,"vwap":294},"2026-07-15",472100,{"date":660,"open":357,"high":661,"low":238,"close":235,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":235},"2026-07-14",15.067,-0.3,-2.01,748000,{"date":666,"open":359,"high":433,"low":667,"close":308,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":308},"2026-07-13",14.825,0.25,1.7,763900,{"date":672,"open":602,"high":319,"low":235,"close":581,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":581},"2026-07-10",-0.08,-0.54,410800,{"date":677,"open":297,"high":678,"low":679,"close":557,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":557},"2026-07-09",15.03,14.73,-0.25,-1.66,380800,{"date":684,"open":329,"high":685,"low":22,"close":678,"change":25,"percent_change":575,"volume":686,"transactions":9,"vwap":678},"2026-07-08",15.045,464400,{"date":688,"open":689,"high":690,"low":596,"close":691,"change":120,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-07",14.52,14.845,14.82,2.42,407400,{"date":695,"open":696,"high":697,"low":254,"close":698,"change":210,"percent_change":211,"volume":699,"transactions":9,"vwap":698},"2026-07-06",14.48,14.609,14.47,358000,{"date":701,"open":235,"high":702,"low":703,"close":596,"change":210,"percent_change":211,"volume":704,"transactions":9,"vwap":596},"2026-07-02",14.705,14.405,372300,{"date":706,"open":689,"high":707,"low":708,"close":237,"change":210,"percent_change":211,"volume":709,"transactions":9,"vwap":237},"2026-07-01",14.63,14.475,358500,{"date":711,"open":246,"high":549,"low":246,"close":712,"change":634,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-30",14.53,0.69,634500,{"date":716,"open":359,"high":359,"low":254,"close":227,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":227},"2026-06-29",-0.35,-2.37,808100,{"date":721,"open":653,"high":329,"low":235,"close":557,"change":626,"percent_change":171,"volume":722,"transactions":9,"vwap":557},"2026-06-26",591100,{"date":724,"open":21,"high":328,"low":21,"close":648,"change":190,"percent_change":725,"volume":726,"transactions":9,"vwap":648},"2026-06-25",0.82,616100,{"date":728,"open":582,"high":305,"low":729,"close":707,"change":409,"percent_change":730,"volume":731,"transactions":9,"vwap":707},"2026-06-24",14.56,-2.14,860000,{"date":733,"open":648,"high":317,"low":734,"close":308,"change":668,"percent_change":669,"volume":735,"transactions":9,"vwap":308},"2026-06-23",14.725,363000,{"date":737,"open":329,"high":738,"low":739,"close":581,"change":339,"percent_change":740,"volume":741,"transactions":9,"vwap":581},"2026-06-22",15.109,14.655,-0.47,731400,{"date":743,"open":581,"high":667,"low":707,"close":567,"change":281,"percent_change":282,"volume":744,"transactions":9,"vwap":567},"2026-06-18",1035900,{"date":746,"open":582,"high":465,"low":540,"close":602,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":602},"2026-06-17",0.05,0.34,871500,{"date":751,"open":648,"high":319,"low":294,"close":648,"change":339,"percent_change":740,"volume":752,"transactions":9,"vwap":648},"2026-06-16",629300,{"date":754,"open":317,"high":466,"low":567,"close":691,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":691},"2026-06-15",-0.44,-2.88,1117000,{"date":759,"open":405,"high":760,"low":405,"close":625,"change":497,"percent_change":498,"volume":761,"transactions":9,"vwap":625},"2026-06-12",15.585,714300,{"date":763,"open":764,"high":765,"low":406,"close":505,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":505},"2026-06-11",15.69,15.75,-0.19,-1.22,901200,{"date":770,"open":487,"high":30,"low":487,"close":771,"change":361,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-10",15.54,1.5,695600,{"date":775,"open":776,"high":776,"low":777,"close":487,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":487},"2026-06-09",15.57,15.225,-0.21,-1.35,909800,{"date":782,"open":530,"high":783,"low":522,"close":76,"change":619,"percent_change":669,"volume":784,"transactions":9,"vwap":76},"2026-06-08",15.605,587100,{"date":786,"open":787,"high":788,"low":625,"close":625,"change":273,"percent_change":789,"volume":790,"transactions":9,"vwap":625},"2026-06-05",15.43,15.44,-1.17,708300,{"date":792,"open":793,"high":794,"low":349,"close":788,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-06-04",15.21,15.45,0.17,1.11,500900,{"date":799,"open":487,"high":451,"low":777,"close":406,"change":290,"percent_change":619,"volume":800,"transactions":9,"vwap":406},"2026-06-03",1495100,{"date":802,"open":515,"high":530,"low":398,"close":416,"change":803,"percent_change":542,"volume":804,"transactions":9,"vwap":416},"2026-06-02",0.01,907100,{"date":806,"open":405,"high":794,"low":633,"close":807,"change":25,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-01",15.22,1.4,1041300,{"date":811,"open":812,"high":466,"low":813,"close":317,"change":351,"percent_change":814,"volume":815,"transactions":9,"vwap":317},"2026-05-29",14.71,14.59,2.74,1151700,{"date":817,"open":329,"high":329,"low":818,"close":298,"change":626,"percent_change":25,"volume":819,"transactions":9,"vwap":298},"2026-05-28",14.505,728700,{"date":821,"open":812,"high":822,"low":237,"close":24,"change":559,"percent_change":560,"volume":823,"transactions":9,"vwap":24},"2026-05-27",14.784,772400,{"date":825,"open":346,"high":399,"low":648,"close":648,"change":755,"percent_change":826,"volume":827,"transactions":9,"vwap":648},"2026-05-26",-2.9,970600,{"date":829,"open":647,"high":347,"low":514,"close":398,"change":339,"percent_change":340,"volume":830,"transactions":9,"vwap":398},"2026-05-22",693800,{"date":832,"open":346,"high":833,"low":834,"close":625,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":625},"2026-05-21",15.265,15.025,0.14,0.93,615100,{"date":839,"open":399,"high":451,"low":678,"close":348,"change":273,"percent_change":840,"volume":841,"transactions":9,"vwap":348},"2026-05-20",-1.18,885700,{"date":843,"open":844,"high":451,"low":346,"close":336,"change":559,"percent_change":551,"volume":845,"transactions":9,"vwap":336},"2026-05-19",15.33,1044400,{"date":847,"open":505,"high":441,"low":399,"close":848,"change":626,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-18",15.47,0.19,1259300,{"date":852,"open":853,"high":854,"low":625,"close":788,"change":835,"percent_change":855,"volume":856,"transactions":9,"vwap":788},"2026-05-15",15.37,15.455,0.92,780000,{"date":858,"open":505,"high":443,"low":347,"close":336,"change":210,"percent_change":377,"volume":859,"transactions":9,"vwap":336},"2026-05-14",703500,{"date":861,"open":787,"high":862,"low":360,"close":504,"change":747,"percent_change":863,"volume":864,"transactions":9,"vwap":504},"2026-05-13",15.461,0.33,1236700,{"date":866,"open":844,"high":867,"low":406,"close":406,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":406},"2026-05-12",15.555,0.52,3.53,2243700,{"date":872,"open":566,"high":22,"low":873,"close":648,"change":171,"percent_change":77,"volume":874,"transactions":9,"vwap":648},"2026-05-11",14.605,784300,{"date":876,"open":596,"high":707,"low":197,"close":289,"change":290,"percent_change":877,"volume":878,"transactions":9,"vwap":289},"2026-05-08",0.28,748400,{"date":880,"open":881,"high":707,"low":882,"close":237,"change":673,"percent_change":883,"volume":884,"transactions":9,"vwap":237},"2026-05-07",14.2,14.07,-0.55,1115700,{"date":886,"open":305,"high":887,"low":818,"close":813,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":813},"2026-05-06",15.168,-0.82,-5.32,870300,{"date":892,"open":442,"high":442,"low":844,"close":893,"change":282,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-05",15.41,-1.28,627700,{"date":897,"open":898,"high":899,"low":893,"close":900,"change":516,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-04",15.51,15.625,15.61,0.97,951700,{"date":904,"open":505,"high":905,"low":609,"close":443,"change":350,"percent_change":444,"volume":906,"transactions":9,"vwap":443},"2026-05-01",15.515,572300,{"date":908,"open":807,"high":909,"low":346,"close":451,"change":910,"percent_change":868,"volume":911,"transactions":9,"vwap":451},"2026-04-30",15.49,0.08,1384700,{"date":913,"open":338,"high":504,"low":466,"close":504,"change":291,"percent_change":914,"volume":915,"transactions":9,"vwap":504},"2026-04-29",1.79,1080100,{"date":917,"open":297,"high":918,"low":691,"close":514,"change":291,"percent_change":919,"volume":920,"transactions":9,"vwap":514},"2026-04-28",15.165,1.83,813900,{"date":922,"open":319,"high":359,"low":255,"close":557,"change":910,"percent_change":923,"volume":924,"transactions":9,"vwap":557},"2026-04-27",0.54,1943700,{"date":926,"open":238,"high":581,"low":927,"close":581,"change":309,"percent_change":654,"volume":928,"transactions":9,"vwap":581},"2026-04-24",14.508,604500,{"date":930,"open":289,"high":235,"low":931,"close":813,"change":747,"percent_change":748,"volume":932,"transactions":9,"vwap":813},"2026-04-23",14.465,596800,{"date":934,"open":263,"high":813,"low":263,"close":935,"change":171,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-22",14.54,1.39,489700,{"date":939,"open":264,"high":217,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-21",14.08,14.34,0.22,1.56,508400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":290,"percent_change":877,"volume":951,"transactions":9,"vwap":950},"2026-04-20",14.19,14.24,14.055,14.12,647200,{"date":953,"open":881,"high":954,"low":955,"close":940,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":940},"2026-04-17",14.22,13.79,-0.37,-2.56,1104800,{"date":960,"open":209,"high":689,"low":209,"close":246,"change":25,"percent_change":961,"volume":962,"transactions":9,"vwap":246},"2026-04-16",1.47,455400,{"date":964,"open":209,"high":941,"low":965,"close":948,"change":290,"percent_change":877,"volume":966,"transactions":9,"vwap":948},"2026-04-15",14.165,461700,{"date":968,"open":207,"high":712,"low":881,"close":881,"change":662,"percent_change":969,"volume":970,"transactions":9,"vwap":881},"2026-04-14",-2.07,489600,{"date":972,"open":540,"high":653,"low":227,"close":198,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":198},"2026-04-13",0,471200,{"date":976,"open":977,"high":689,"low":977,"close":198,"change":190,"percent_change":191,"volume":978,"transactions":9,"vwap":198},"2026-04-10",14.33,396500,{"date":980,"open":289,"high":981,"low":977,"close":263,"change":377,"percent_change":982,"volume":983,"transactions":9,"vwap":263},"2026-04-09",14.799,-0.9,580900,{"date":985,"open":246,"high":813,"low":199,"close":237,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":237},"2026-04-08",-0.49,-3.27,875200,{"date":990,"open":532,"high":991,"low":408,"close":316,"change":641,"percent_change":418,"volume":992,"transactions":9,"vwap":316},"2026-04-07",15.111,800100,{"date":994,"open":20,"high":316,"low":707,"close":532,"change":942,"percent_change":995,"volume":996,"transactions":9,"vwap":532},"2026-04-06",1.49,815500,{"date":998,"open":298,"high":376,"low":237,"close":582,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":582},"2026-04-02",0.61,4.31,1435900,{"date":1003,"open":197,"high":1004,"low":1005,"close":1006,"change":409,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-01",14.325,14.02,14.15,-2.21,1154200,{"date":1010,"open":313,"high":514,"low":1011,"close":698,"change":956,"percent_change":1012,"volume":1013,"transactions":9,"vwap":698},"2026-03-31",14.35,-2.49,976800,{"date":1015,"open":384,"high":610,"low":812,"close":319,"change":418,"percent_change":166,"volume":1016,"transactions":9,"vwap":319},"2026-03-30",651800,{"date":1018,"open":294,"high":20,"low":707,"close":812,"change":910,"percent_change":1019,"volume":1020,"transactions":9,"vwap":812},"2026-03-27",0.55,719400,{"date":1022,"open":707,"high":1023,"low":698,"close":707,"change":634,"percent_change":713,"volume":1024,"transactions":9,"vwap":707},"2026-03-26",14.696,728800,{"date":1026,"open":550,"high":653,"low":1027,"close":712,"change":211,"percent_change":1028,"volume":1029,"transactions":9,"vwap":712},"2026-03-25",14.495,-0.95,617900,{"date":1031,"open":813,"high":319,"low":729,"close":566,"change":795,"percent_change":154,"volume":1032,"transactions":9,"vwap":566},"2026-03-24",1070600,{"date":1034,"open":246,"high":289,"low":1035,"close":198,"change":747,"percent_change":120,"volume":1036,"transactions":9,"vwap":198},"2026-03-23",14.295,772600,{"date":1038,"open":289,"high":602,"low":207,"close":246,"change":320,"percent_change":1039,"volume":1040,"transactions":9,"vwap":246},"2026-03-20",-0.41,922300,{"date":1042,"open":1043,"high":581,"low":1043,"close":237,"change":309,"percent_change":1044,"volume":1045,"transactions":9,"vwap":237},"2026-03-19",14.36,0.76,1388900,{"date":1047,"open":197,"high":1048,"low":881,"close":1049,"change":370,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-18",14.459,14.4,-1.84,826100,{"date":1053,"open":22,"high":384,"low":24,"close":566,"change":339,"percent_change":740,"volume":1054,"transactions":9,"vwap":566},"2026-03-17",1026300,{"date":1056,"open":581,"high":1057,"low":289,"close":653,"change":803,"percent_change":542,"volume":1058,"transactions":9,"vwap":653},"2026-03-16",14.83,1007400,{"date":1060,"open":696,"high":679,"low":1049,"close":679,"change":942,"percent_change":452,"volume":1061,"transactions":9,"vwap":679},"2026-03-13",944700,{"date":1063,"open":813,"high":679,"low":207,"close":237,"change":228,"percent_change":229,"volume":1064,"transactions":9,"vwap":237},"2026-03-12",697900,{"date":1066,"open":1006,"high":21,"low":1006,"close":21,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":21},"2026-03-11",0.5,3.54,1272900,{"date":1071,"open":198,"high":198,"low":950,"close":950,"change":273,"percent_change":1072,"volume":1073,"transactions":9,"vwap":950},"2026-03-10",-1.26,680000,{"date":1075,"open":1049,"high":818,"low":1076,"close":189,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":189},"2026-03-09",14.235,-0.1,-0.69,1122800,{"date":1081,"open":549,"high":581,"low":1082,"close":1049,"change":219,"percent_change":551,"volume":1083,"transactions":9,"vwap":1049},"2026-03-06",14.375,942100,{"date":1085,"open":235,"high":557,"low":596,"close":729,"change":803,"percent_change":542,"volume":1086,"transactions":9,"vwap":729},"2026-03-05",714200,{"date":1088,"open":696,"high":566,"low":1043,"close":289,"change":803,"percent_change":542,"volume":1089,"transactions":9,"vwap":289},"2026-03-04",575500,{"date":1091,"open":237,"high":359,"low":977,"close":935,"change":281,"percent_change":778,"volume":1092,"transactions":9,"vwap":935},"2026-03-03",791400,{"date":1094,"open":648,"high":648,"low":263,"close":238,"change":361,"percent_change":1095,"volume":1096,"transactions":9,"vwap":238},"2026-03-02",1.6,916900,{"date":1098,"open":549,"high":1099,"low":950,"close":941,"change":219,"percent_change":551,"volume":1100,"transactions":9,"vwap":941},"2026-02-27",14.668,770800,{"date":1102,"open":596,"high":1103,"low":1104,"close":198,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":198},"2026-02-26",14.535,13.88,0.37,2.62,845100,{"date":1109,"open":1110,"high":947,"low":1111,"close":1112,"change":973,"percent_change":973,"volume":1113,"transactions":9,"vwap":1112},"2026-02-25",14.11,13.839,14.13,399900,{"date":1115,"open":1006,"high":1006,"low":1116,"close":1112,"change":488,"percent_change":339,"volume":1117,"transactions":9,"vwap":1112},"2026-02-24",13.95,361000,{"date":1119,"open":1043,"high":696,"low":950,"close":1120,"change":778,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-23",14.14,-1.46,524700,{"date":1124,"open":882,"high":1043,"low":882,"close":1011,"change":309,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1011},"2026-02-20",0.77,882800,{"date":1128,"open":1011,"high":1049,"low":1129,"close":948,"change":973,"percent_change":973,"volume":1130,"transactions":9,"vwap":948},"2026-02-19",14.16,560800,{"date":1132,"open":1133,"high":256,"low":1134,"close":948,"change":877,"percent_change":1135,"volume":1136,"transactions":9,"vwap":948},"2026-02-18",14.1,13.92,2.01,800400,{"date":1138,"open":1110,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-17",14.17,13.67,13.96,-0.12,-0.85,574600,{"date":1146,"open":1147,"high":1120,"low":1148,"close":940,"change":641,"percent_change":835,"volume":1149,"transactions":9,"vwap":940},"2026-02-13",14.06,13.942,443700,{"date":1151,"open":881,"high":881,"low":1152,"close":1147,"change":1142,"percent_change":1143,"volume":1153,"transactions":9,"vwap":1147},"2026-02-12",13.84,758800,{"date":1155,"open":1156,"high":1157,"low":1005,"close":1158,"change":25,"percent_change":772,"volume":1159,"transactions":9,"vwap":1158},"2026-02-11",14.09,14.309,14.18,767100,{"date":1161,"open":947,"high":947,"low":1134,"close":1162,"change":228,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-10",13.97,-0.78,374600,{"date":1166,"open":1167,"high":950,"low":1168,"close":940,"change":589,"percent_change":1169,"volume":1170,"transactions":9,"vwap":940},"2026-02-09",13.82,13.76,2.1,460500,{"date":1172,"open":1173,"high":1167,"low":1174,"close":955,"change":361,"percent_change":669,"volume":1175,"transactions":9,"vwap":955},"2026-02-06",13.63,13.61,470500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":211,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-05",13.7,13.35,13.56,-1.02,443000,{"date":1184,"open":1185,"high":955,"low":1186,"close":1178,"change":795,"percent_change":201,"volume":1187,"transactions":9,"vwap":1178},"2026-02-04",13.58,13.48,632700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":877,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-03",13.25,13.585,13.13,13.53,2.11,517300,{"date":1197,"open":1198,"high":1199,"low":1192,"close":1190,"change":273,"percent_change":568,"volume":1200,"transactions":9,"vwap":1190},"2026-02-02",13.22,13.41,564200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":488,"percent_change":339,"volume":1207,"transactions":9,"vwap":1206},"2026-01-30",13.45,13.55,13.28,13.43,616600,{"date":1209,"open":1206,"high":1173,"low":1210,"close":1211,"change":835,"percent_change":65,"volume":1212,"transactions":9,"vwap":1211},"2026-01-29",13.26,13.44,714600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1215,"change":135,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-01-28",13.3,13.32,13.138,0.68,424300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-27",12.98,13.29,12.92,13.21,0.31,2.4,686900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":747,"percent_change":444,"volume":1235,"transactions":9,"vwap":1234},"2026-01-26",12.94,12.96,12.71,12.9,589200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1238,"change":835,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-01-23",12.85,12.91,12.68,1.1,591900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1233,"change":190,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1233},"2026-01-22",12.59,12.79,12.5,0.95,571600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1245,"change":863,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1245},"2026-01-21",12.52,12.75,12.46,2.69,818300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":634,"percent_change":725,"volume":714,"transactions":9,"vwap":1262},"2026-01-20",12.28,12.379,12.17,12.26,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":662,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-16",12.49,12.04,12.16,-2.41,722700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1254,"change":377,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1254},"2026-01-15",12.54,12.242,-1.03,693400,{"date":1277,"open":1262,"high":1253,"low":1262,"close":1245,"change":58,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1245},"2026-01-14",1.45,976100,{"date":1281,"open":1282,"high":1272,"low":1283,"close":1284,"change":748,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-13",12.2,12.15,12.41,2.82,1004600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-12",11.8,12.1,11.77,12.07,0.24,2.03,827700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1298,"change":803,"percent_change":910,"volume":1301,"transactions":9,"vwap":1298},"2026-01-09",11.83,11.94,11.72,612200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-08",11.5,11.915,11.48,11.82,0.32,2.78,520000,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1304,"change":219,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2026-01-07",11.64,11.42,-1.37,518600,{"date":1318,"open":1291,"high":1319,"low":1313,"close":1320,"change":377,"percent_change":551,"volume":1321,"transactions":9,"vwap":1320},"2026-01-06",11.89,11.66,639600,{"date":1323,"open":1283,"high":1267,"low":1324,"close":1325,"change":92,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-05",11.6,11.79,-2,764100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":291,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-02",11.78,12.08,11.69,12.03,2.3,600100,{"date":1337,"open":1338,"high":1338,"low":1320,"close":1339,"change":320,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-31",11.81,11.76,-0.51,770700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1307,"change":418,"percent_change":796,"volume":1346,"transactions":9,"vwap":1307},"2025-12-30",11.75,11.92,818200,{"date":1348,"open":1320,"high":1338,"low":1349,"close":1332,"change":309,"percent_change":1248,"volume":1350,"transactions":9,"vwap":1332},"2025-12-29",11.62,900000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":290,"percent_change":120,"volume":1357,"transactions":9,"vwap":1356},"2025-12-26",11.54,11.599,11.49,11.58,580400,{"date":1359,"open":1355,"high":1360,"low":1361,"close":1353,"change":210,"percent_change":559,"volume":1362,"transactions":9,"vwap":1353},"2025-12-24",11.56,11.459,230900,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1360,"change":290,"percent_change":120,"volume":1367,"transactions":9,"vwap":1360},"2025-12-23",11.47,11.59,614700,{"date":1369,"open":1314,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-22",11.57,11.4,11.52,0.16,1.41,939300,{"date":1377,"open":1306,"high":1366,"low":31,"close":1378,"change":497,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-19",11.36,-0.79,2159900,{"date":1382,"open":1356,"high":1356,"low":1383,"close":1384,"change":1142,"percent_change":266,"volume":1385,"transactions":9,"vwap":1384},"2025-12-18",11.37,11.45,807100,{"date":1387,"open":1388,"high":1349,"low":1389,"close":1370,"change":542,"percent_change":999,"volume":1390,"transactions":9,"vwap":1370},"2025-12-17",11.53,11.35,958100,{"date":1392,"open":1332,"high":1393,"low":1378,"close":1304,"change":434,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1304},"2025-12-16",11.709,-2.46,1196800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1325,"change":986,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1325},"2025-12-15",12.29,12.3,11.68,-3.99,1214500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1259,"change":281,"percent_change":92,"volume":1408,"transactions":9,"vwap":1259},"2025-12-12",12.37,12.43,12.23,495800,{"date":1410,"open":1247,"high":1411,"low":1412,"close":1413,"change":370,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-11",12.61,12.21,12.31,-2.15,804200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":339,"percent_change":883,"volume":1422,"transactions":9,"vwap":1421},"2025-12-10",12.65,12.67,12.47,12.58,507300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1418,"change":320,"percent_change":740,"volume":1428,"transactions":9,"vwap":1418},"2025-12-09",12.76,12.82,12.64,472900,{"date":1430,"open":1431,"high":1239,"low":1419,"close":1233,"change":1142,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1233},"2025-12-08",12.88,-0.94,558600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":634,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-05",12.7,13.04,12.69,12.83,0.79,537700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":290,"percent_change":1308,"volume":1448,"transactions":9,"vwap":1447},"2025-12-04",12.74,12.801,12.695,12.73,530700,{"date":1450,"open":1451,"high":1447,"low":1247,"close":1438,"change":58,"percent_change":26,"volume":1452,"transactions":9,"vwap":1438},"2025-12-03",12.51,540600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1451,"change":1077,"percent_change":1379,"volume":1457,"transactions":9,"vwap":1451},"2025-12-02",12.62,12.42,320600,{"date":1459,"open":1460,"high":1436,"low":1460,"close":1411,"change":1373,"percent_change":1461,"volume":1433,"transactions":9,"vwap":1411},"2025-12-01",12.4,1.29,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":877,"percent_change":1334,"volume":1468,"transactions":9,"vwap":1467},"2025-11-28",12.13,12.48,12.12,12.45,281400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1261,"change":265,"percent_change":767,"volume":1474,"transactions":9,"vwap":1261},"2025-11-26",12.22,12.35,12.05,989900,{"date":1476,"open":1477,"high":1478,"low":1283,"close":1479,"change":434,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-25",12.53,12.55,12.32,-2.3,1294700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1411,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1411},"2025-11-24",13.16,12.495,-0.64,-4.83,1544800,{"date":1490,"open":1491,"high":1179,"low":1437,"close":1190,"change":350,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1190},"2025-11-21",13.19,0.45,469800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1491,"change":281,"percent_change":611,"volume":1499,"transactions":9,"vwap":1491},"2025-11-20",13.31,13.493,13.17,368500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1198,"change":369,"percent_change":662,"volume":1505,"transactions":9,"vwap":1198},"2025-11-19",13.06,13.24,13,424600,{"date":1507,"open":1508,"high":1205,"low":1509,"close":1210,"change":634,"percent_change":1044,"volume":1510,"transactions":9,"vwap":1210},"2025-11-18",13.1,13.055,519500,{"date":1512,"open":1203,"high":1513,"low":1514,"close":1484,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1484},"2025-11-17",13.46,13.11,-0.63,-4.57,535500,{"date":1519,"open":1520,"high":1152,"low":1521,"close":955,"change":190,"percent_change":166,"volume":1522,"transactions":9,"vwap":955},"2025-11-14",13.75,13.6,516000,{"date":1524,"open":1525,"high":1526,"low":1204,"close":1140,"change":281,"percent_change":239,"volume":1527,"transactions":9,"vwap":1140},"2025-11-13",13.68,13.769,443200,{"date":1529,"open":1530,"high":1531,"low":1180,"close":1178,"change":290,"percent_change":589,"volume":1532,"transactions":9,"vwap":1178},"2025-11-12",13.66,13.72,556900,{"date":1534,"open":1174,"high":1531,"low":1535,"close":1530,"change":516,"percent_change":796,"volume":1536,"transactions":9,"vwap":1530},"2025-11-11",13.521,640400,{"date":1538,"open":1203,"high":1539,"low":1540,"close":1541,"change":190,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-10",13.57,13.305,13.51,0.9,487600,{"date":1545,"open":1508,"high":1546,"low":1508,"close":1546,"change":361,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-07",13.39,1.75,337200,{"date":1550,"open":1551,"high":1204,"low":1552,"close":1484,"change":290,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1484},"2025-11-06",13.37,13.05,0.3,295000,{"date":1556,"open":1557,"high":1198,"low":1504,"close":1557,"change":747,"percent_change":247,"volume":1558,"transactions":9,"vwap":1557},"2025-11-05",13.12,379800,{"date":1560,"open":1502,"high":1514,"low":1561,"close":1562,"change":673,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-04",12.923,13.07,-0.61,413500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":497,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-03",13.23,13.33,13.118,13.15,-0.68,632900,{"date":1574,"open":1210,"high":1575,"low":1198,"close":1503,"change":210,"percent_change":265,"volume":1576,"transactions":9,"vwap":1503},"2025-10-31",13.365,415900,{"date":1578,"open":1190,"high":1579,"low":1491,"close":1210,"change":973,"percent_change":973,"volume":1580,"transactions":9,"vwap":1210},"2025-10-30",13.401,335800,{"date":1582,"open":1179,"high":1513,"low":1198,"close":1210,"change":320,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1210},"2025-10-29",-0.45,420500,{"date":1586,"open":1587,"high":1199,"low":1588,"close":1216,"change":488,"percent_change":673,"volume":1589,"transactions":9,"vwap":1216},"2025-10-28",13.38,13.2,532200,{"date":1591,"open":1203,"high":1592,"low":1216,"close":1568,"change":281,"percent_change":239,"volume":1593,"transactions":9,"vwap":1568},"2025-10-27",13.481,394100,{"date":1595,"open":1186,"high":1596,"low":1215,"close":1597,"change":210,"percent_change":265,"volume":1598,"transactions":9,"vwap":1597},"2025-10-24",13.49,13.36,244300,{"date":1600,"open":1551,"high":1203,"low":1190,"close":1587,"change":619,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-10-23",1.98,247200,{"date":1604,"open":1508,"high":1484,"low":1605,"close":1557,"change":1373,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1557},"2025-10-22",12.925,1.23,347000,{"date":1609,"open":1588,"high":1503,"low":1232,"close":1232,"change":559,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1232},"2025-10-21",-1.29,269000,{"date":1613,"open":1238,"high":1614,"low":1238,"close":1192,"change":877,"percent_change":99,"volume":1615,"transactions":9,"vwap":1192},"2025-10-20",13.14,292700,{"date":1617,"open":1618,"high":1222,"low":1619,"close":1238,"change":641,"percent_change":1373,"volume":1620,"transactions":9,"vwap":1238},"2025-10-17",12.81,12.72,437600,{"date":1622,"open":1508,"high":1508,"low":1246,"close":1439,"change":219,"percent_change":274,"volume":1623,"transactions":9,"vwap":1439},"2025-10-16",370600,{"date":1625,"open":1626,"high":1627,"low":1232,"close":1628,"change":350,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-15",13.01,13.173,12.99,0.46,314400,{"date":1632,"open":1224,"high":1633,"low":1634,"close":1635,"change":219,"percent_change":767,"volume":1636,"transactions":9,"vwap":1635},"2025-10-14",13.0050001,12.8,12.93,453600,{"date":1638,"open":1514,"high":1557,"low":1639,"close":1640,"change":1373,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-13",12.97,13.09,1.24,460000,{"date":1644,"open":1215,"high":1587,"low":1645,"close":1635,"change":321,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1635},"2025-10-10",12.916,-3,628700,{"date":1649,"open":1541,"high":1650,"low":1215,"close":1568,"change":1142,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1568},"2025-10-09",13.64,-0.89,298600,{"date":1654,"open":1140,"high":1140,"low":1546,"close":1203,"change":377,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1203},"2025-10-08",-0.96,326000,{"date":1658,"open":1178,"high":1659,"low":1660,"close":1185,"change":265,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1185},"2025-10-07",13.724,13.5,-1.09,298000,{"date":1664,"open":1178,"high":1665,"low":1666,"close":1667,"change":135,"percent_change":43,"volume":1668,"transactions":9,"vwap":1667},"2025-10-06",13.83,13.683,13.73,361300,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1650,"change":1373,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1650},"2025-10-03",13.52,13.685,1.19,295600,{"date":1676,"open":1525,"high":1677,"low":1203,"close":1186,"change":282,"percent_change":1121,"volume":1678,"transactions":9,"vwap":1186},"2025-10-02",13.74,271600,{"date":1680,"open":1203,"high":1167,"low":1681,"close":1525,"change":849,"percent_change":1374,"volume":1682,"transactions":9,"vwap":1525},"2025-10-01",13.4,417200,{"date":1684,"open":1186,"high":1193,"low":1587,"close":1596,"change":497,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1596},"2025-09-30",-0.66,405700,{"date":1688,"open":1167,"high":1167,"low":1193,"close":1185,"change":434,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1185},"2025-09-29",-2.09,533100,{"date":1692,"open":1525,"high":1116,"low":1693,"close":1694,"change":619,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-26",13.655,13.87,1.91,323400,{"date":1698,"open":1699,"high":1700,"low":1174,"close":1174,"change":434,"percent_change":1689,"volume":1701,"transactions":9,"vwap":1174},"2025-09-25",13.85,13.89,395900,{"date":1703,"open":1116,"high":1129,"low":1520,"close":1704,"change":835,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-24",13.9,1.02,436500,{"date":1708,"open":1173,"high":1709,"low":1521,"close":1168,"change":25,"percent_change":362,"volume":1710,"transactions":9,"vwap":1168},"2025-09-23",13.94,422200,{"date":1712,"open":1597,"high":1713,"low":1568,"close":1204,"change":58,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1204},"2025-09-22",13.595,1.35,497800,{"date":1717,"open":1178,"high":1718,"low":1568,"close":1551,"change":662,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1551},"2025-09-19",13.722,-2.19,641500,{"date":1722,"open":1211,"high":1723,"low":1724,"close":1140,"change":748,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1140},"2025-09-18",13.726,13.272,2.55,876700,{"date":1728,"open":1198,"high":1513,"low":1198,"close":1568,"change":309,"percent_change":191,"volume":1729,"transactions":9,"vwap":1568},"2025-09-17",374900,{"date":1731,"open":1732,"high":1205,"low":1562,"close":1198,"change":835,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1198},"2025-09-16",13.08,1.07,632400,{"date":1736,"open":1541,"high":1541,"low":1562,"close":1732,"change":1583,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1732},"2025-09-15",-3.33,816000,{"date":1740,"open":1178,"high":1741,"low":1541,"close":1193,"change":219,"percent_change":789,"volume":1742,"transactions":9,"vwap":1193},"2025-09-12",13.847,365400,{"date":1744,"open":1178,"high":955,"low":1521,"close":1745,"change":673,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-11",13.69,-0.58,282900,{"date":1749,"open":1521,"high":1750,"low":1521,"close":1751,"change":516,"percent_change":1241,"volume":1752,"transactions":9,"vwap":1751},"2025-09-10",13.8,13.77,266800,{"date":1754,"open":1203,"high":1755,"low":1206,"close":1756,"change":849,"percent_change":1374,"volume":1757,"transactions":9,"vwap":1756},"2025-09-09",13.789,13.62,483600,{"date":1759,"open":1681,"high":1660,"low":1760,"close":1206,"change":641,"percent_change":516,"volume":1761,"transactions":9,"vwap":1206},"2025-09-08",13.337,372100,{"date":1763,"open":1530,"high":1666,"low":1551,"close":1199,"change":409,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1199},"2025-09-05",-2.33,376700,{"date":1767,"open":1745,"high":1700,"low":1173,"close":1667,"change":488,"percent_change":339,"volume":1768,"transactions":9,"vwap":1667},"2025-09-04",364200,{"date":1770,"open":1665,"high":1134,"low":1173,"close":1677,"change":766,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1677},"2025-09-03",-1.36,625200,{"date":1774,"open":1141,"high":1775,"low":1776,"close":1777,"change":369,"percent_change":434,"volume":1778,"transactions":9,"vwap":1777},"2025-09-02",14.04,13.86,13.93,503000,{"date":1780,"open":1781,"high":1133,"low":1141,"close":1162,"change":377,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1162},"2025-08-29",14.05,-0.92,347800,{"date":1785,"open":1116,"high":1120,"low":1776,"close":1133,"change":418,"percent_change":836,"volume":1786,"transactions":9,"vwap":1133},"2025-08-28",482900,{"date":1788,"open":1168,"high":949,"low":1168,"close":1162,"change":58,"percent_change":140,"volume":1789,"transactions":9,"vwap":1162},"2025-08-27",326700,{"date":1791,"open":1704,"high":1777,"low":1792,"close":955,"change":211,"percent_change":1793,"volume":1794,"transactions":9,"vwap":955},"2025-08-26",13.654,-1.01,450600,{"date":1796,"open":1797,"high":1156,"low":1700,"close":1777,"change":281,"percent_change":778,"volume":1798,"transactions":9,"vwap":1777},"2025-08-25",13.98,551800,{"date":1800,"open":1140,"high":1801,"low":1802,"close":1141,"change":748,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1141},"2025-08-22",13.998,13.65,2.5,454100,{"date":1806,"open":1671,"high":1745,"low":1807,"close":1756,"change":910,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1756},"2025-08-21",13.485,0.59,262100,{"date":1811,"open":1204,"high":1812,"low":1513,"close":1813,"change":973,"percent_change":973,"volume":1814,"transactions":9,"vwap":1813},"2025-08-20",13.625,13.54,468900,{"date":1816,"open":1134,"high":1817,"low":1660,"close":1813,"change":956,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1813},"2025-08-19",13.925,-2.66,579800,{"date":1821,"open":1822,"high":1823,"low":1750,"close":1824,"change":1825,"percent_change":1646,"volume":1826,"transactions":9,"vwap":1824},"2025-08-18",14,14.015,13.91,-0.43,483700,{"date":1828,"open":1829,"high":198,"low":197,"close":941,"change":228,"percent_change":1830,"volume":1831,"transactions":9,"vwap":941},"2025-08-15",14.42,-0.76,417600,{"date":1833,"open":1834,"high":1835,"low":189,"close":246,"change":210,"percent_change":211,"volume":1836,"transactions":9,"vwap":246},"2025-08-14",14.39,14.503,389700,{"date":1838,"open":227,"high":1839,"low":941,"close":698,"change":626,"percent_change":25,"volume":1840,"transactions":9,"vwap":698},"2025-08-13",14.546,489200,{"date":1842,"open":209,"high":931,"low":881,"close":207,"change":542,"percent_change":1843,"volume":1844,"transactions":9,"vwap":207},"2025-08-12",0.49,541500,{"date":1846,"open":596,"high":935,"low":197,"close":217,"change":1077,"percent_change":1078,"volume":1847,"transactions":9,"vwap":217},"2025-08-11",456200,{"date":1849,"open":246,"high":1850,"low":954,"close":698,"change":641,"percent_change":835,"volume":1851,"transactions":9,"vwap":698},"2025-08-08",14.586,548100,{"date":1853,"open":24,"high":602,"low":1049,"close":246,"change":145,"percent_change":1480,"volume":1854,"transactions":9,"vwap":246},"2025-08-07",602700,{"date":1856,"open":408,"high":348,"low":653,"close":20,"change":339,"percent_change":740,"volume":1857,"transactions":9,"vwap":20},"2025-08-06",666700,{"date":1859,"open":557,"high":359,"low":581,"close":384,"change":190,"percent_change":1860,"volume":1861,"transactions":9,"vwap":384},"2025-08-05",0.81,584500,{"date":1863,"open":648,"high":465,"low":238,"close":653,"change":803,"percent_change":542,"volume":1864,"transactions":9,"vwap":653},"2025-08-04",759200,{"date":1866,"open":307,"high":407,"low":1867,"close":679,"change":211,"percent_change":1432,"volume":1868,"transactions":9,"vwap":679},"2025-08-01",14.585,345900,{"date":1870,"open":359,"high":316,"low":22,"close":307,"change":281,"percent_change":282,"volume":1871,"transactions":9,"vwap":307},"2025-07-31",341900,{"date":1873,"open":433,"high":433,"low":691,"close":329,"change":219,"percent_change":1874,"volume":1875,"transactions":9,"vwap":329},"2025-07-30",-1.06,371000,{"date":1877,"open":532,"high":523,"low":384,"close":433,"change":634,"percent_change":161,"volume":1878,"transactions":9,"vwap":433},"2025-07-29",438700,{"date":1880,"open":557,"high":496,"low":679,"close":496,"change":619,"percent_change":1881,"volume":1882,"transactions":9,"vwap":496},"2025-07-28",1.77,490800,{"date":1884,"open":280,"high":691,"low":813,"close":581,"change":634,"percent_change":1218,"volume":1885,"transactions":9,"vwap":581},"2025-07-25",478000,{"date":1887,"open":227,"high":549,"low":1834,"close":549,"change":25,"percent_change":1888,"volume":1889,"transactions":9,"vwap":549},"2025-07-24",1.46,539600,{"date":1891,"open":1892,"high":227,"low":1893,"close":1834,"change":418,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1834},"2025-07-23",14.27,14.23,0.91,495000,{"date":1897,"open":1781,"high":1898,"low":1781,"close":199,"change":361,"percent_change":1899,"volume":1900,"transactions":9,"vwap":199},"2025-07-22",14.345,1.64,324700,{"date":1902,"open":263,"high":1903,"low":1904,"close":1904,"change":145,"percent_change":718,"volume":1905,"transactions":9,"vwap":1904},"2025-07-21",14.435,14.03,386900,{"date":1907,"open":246,"high":549,"low":1892,"close":217,"change":488,"percent_change":339,"volume":1908,"transactions":9,"vwap":217},"2025-07-18",470800,{"date":1910,"open":1893,"high":254,"low":1006,"close":263,"change":942,"percent_change":362,"volume":1911,"transactions":9,"vwap":263},"2025-07-17",547000,{"date":1913,"open":881,"high":1893,"low":1904,"close":1129,"change":488,"percent_change":339,"volume":1914,"transactions":9,"vwap":1129},"2025-07-16",314600,{"date":1916,"open":1917,"high":977,"low":1139,"close":1139,"change":673,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1139},"2025-07-15",14.25,-0.56,425000,{"date":1921,"open":881,"high":256,"low":1110,"close":1917,"change":910,"percent_change":105,"volume":1922,"transactions":9,"vwap":1917},"2025-07-14",473600,{"date":1924,"open":1147,"high":199,"low":1781,"close":1139,"change":634,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1139},"2025-07-11",0.71,256800,{"date":1928,"open":1147,"high":1120,"low":1777,"close":882,"change":281,"percent_change":778,"volume":1929,"transactions":9,"vwap":882},"2025-07-10",240200,{"date":1931,"open":881,"high":1932,"low":1775,"close":1133,"change":377,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1133},"2025-07-09",14.225,-0.91,241000,{"date":1936,"open":1116,"high":256,"low":1937,"close":1893,"change":877,"percent_change":1135,"volume":1938,"transactions":9,"vwap":1893},"2025-07-08",13.914,300100,{"date":1940,"open":1133,"high":1133,"low":1665,"close":1116,"change":282,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1116},"2025-07-07",-1.41,726900,{"date":1944,"open":1917,"high":1917,"low":1945,"close":1006,"change":803,"percent_change":542,"volume":1946,"transactions":9,"vwap":1006},"2025-07-03",14.065,191200,{"date":1948,"open":1822,"high":947,"low":1104,"close":1120,"change":849,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1120},"2025-07-02",1.36,454300,{"date":1952,"open":1141,"high":1775,"low":1531,"close":1116,"change":488,"percent_change":339,"volume":1953,"transactions":9,"vwap":1116},"2025-07-01",402000,{"date":1955,"open":1699,"high":1005,"low":1956,"close":1141,"change":350,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1141},"2025-06-30",13.78,0.43,564900,{"date":1960,"open":1822,"high":950,"low":1665,"close":1704,"change":673,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1704},"2025-06-27",-0.57,714800,{"date":1964,"open":1167,"high":1781,"low":1167,"close":1797,"change":58,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1797},"2025-06-26",1.3,751300,{"date":1968,"open":1822,"high":1904,"low":1750,"close":1750,"change":611,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1750},"2025-06-25",-1.64,457400,{"date":1972,"open":1133,"high":1973,"low":1005,"close":1904,"change":507,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1904},"2025-06-24",14.275,-1.82,875600,{"date":1977,"open":329,"high":329,"low":1932,"close":256,"change":409,"percent_change":1719,"volume":1978,"transactions":9,"vwap":256},"2025-06-23",725000,{"date":1980,"open":298,"high":540,"low":1103,"close":298,"change":290,"percent_change":291,"volume":1096,"transactions":9,"vwap":298},"2025-06-20",{"date":1982,"open":689,"high":812,"low":254,"close":238,"change":795,"percent_change":1983,"volume":1984,"transactions":9,"vwap":238},"2025-06-18",1.18,955400,{"date":1986,"open":209,"high":712,"low":947,"close":1049,"change":25,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1049},"2025-06-17",1.48,638500,{"date":1990,"open":1147,"high":1892,"low":1162,"close":947,"change":290,"percent_change":877,"volume":1991,"transactions":9,"vwap":947},"2025-06-16",524900,{"date":1993,"open":977,"high":941,"low":1994,"close":1006,"change":290,"percent_change":877,"volume":1995,"transactions":9,"vwap":1006},"2025-06-13",14.0089998,655800,{"date":1997,"open":1152,"high":950,"low":1168,"close":1110,"change":25,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1110},"2025-06-12",1.51,400800,{"date":2001,"open":1152,"high":1797,"low":1667,"close":1704,"change":171,"percent_change":1888,"volume":2002,"transactions":9,"vwap":1704},"2025-06-11",413700,{"date":2004,"open":1531,"high":2005,"low":1530,"close":1178,"change":135,"percent_change":43,"volume":2006,"transactions":9,"vwap":1178},"2025-06-10",13.859,556200,{"date":2008,"open":1203,"high":1745,"low":1199,"close":1174,"change":795,"percent_change":201,"volume":2009,"transactions":9,"vwap":1174},"2025-06-09",482400,{"date":2011,"open":1503,"high":1513,"low":1225,"close":1211,"change":1308,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1211},"2025-06-06",2.44,438900,{"date":2015,"open":1508,"high":1190,"low":1626,"close":1557,"change":910,"percent_change":999,"volume":2016,"transactions":9,"vwap":1557},"2025-06-05",325500,{"date":2018,"open":1210,"high":2019,"low":2020,"close":1437,"change":265,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1437},"2025-06-04",13.329,13.02,-1.14,818400,{"date":2024,"open":1568,"high":2025,"low":1484,"close":1491,"change":228,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1491},"2025-06-03",13.406,-0.83,646900,{"date":2029,"open":1216,"high":1206,"low":1491,"close":1215,"change":171,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1215},"2025-06-02",1.53,353100,{"date":2033,"open":1192,"high":1491,"low":2034,"close":1508,"change":377,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1508},"2025-05-30",13.03,-0.98,433400,{"date":2038,"open":1190,"high":1179,"low":2039,"close":1567,"change":626,"percent_change":361,"volume":2040,"transactions":9,"vwap":1567},"2025-05-29",13.18,719000,{"date":2042,"open":1210,"high":1546,"low":1498,"close":1588,"change":973,"percent_change":973,"volume":2043,"transactions":9,"vwap":1588},"2025-05-28",570300,{"date":2045,"open":1192,"high":1567,"low":1562,"close":1588,"change":190,"percent_change":855,"volume":2046,"transactions":9,"vwap":1588},"2025-05-27",426000,{"date":2048,"open":1234,"high":1484,"low":2049,"close":1732,"change":910,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1732},"2025-05-23",12.875,0.62,417900,{"date":2053,"open":1635,"high":1626,"low":2054,"close":1504,"change":210,"percent_change":265,"volume":2055,"transactions":9,"vwap":1504},"2025-05-22",12.77,363600,{"date":2057,"open":2020,"high":1570,"low":1239,"close":2020,"change":320,"percent_change":340,"volume":2058,"transactions":9,"vwap":2020},"2025-05-21",499200,{"date":2060,"open":1552,"high":1570,"low":1239,"close":1732,"change":340,"percent_change":2061,"volume":1584,"transactions":9,"vwap":1732},"2025-05-20",-3.4,{"date":2063,"open":1660,"high":2064,"low":1210,"close":1813,"change":641,"percent_change":516,"volume":2065,"transactions":9,"vwap":1813},"2025-05-19",13.555,763500,{"date":2067,"open":1539,"high":2068,"low":1216,"close":1671,"change":135,"percent_change":161,"volume":2069,"transactions":9,"vwap":1671},"2025-05-16",13.645,963700,{"date":2071,"open":1521,"high":1530,"low":1597,"close":1206,"change":662,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1206},"2025-05-15",-2.18,711900,{"date":2075,"open":2076,"high":2077,"low":1756,"close":1667,"change":239,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1667},"2025-05-14",13.81,13.973,-1.58,1435300,{"date":2081,"open":1802,"high":1006,"low":1173,"close":1116,"change":351,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1116},"2025-05-13",2.95,737000,{"date":2085,"open":1521,"high":1667,"low":1681,"close":1204,"change":1105,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1204},"2025-05-12",2.81,595200,{"date":2089,"open":1232,"high":1225,"low":1234,"close":2039,"change":351,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2039},"2025-05-09",3.13,544800,{"date":2093,"open":1426,"high":2094,"low":1240,"close":2095,"change":1542,"percent_change":2096,"volume":1402,"transactions":9,"vwap":2095},"2025-05-08",13.279,12.78,7.58,{"date":2098,"open":2099,"high":1292,"low":1298,"close":2100,"change":265,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-07",11.99,11.88,-1.25,470600,{"date":2104,"open":1331,"high":2105,"low":2106,"close":1333,"change":803,"percent_change":910,"volume":2107,"transactions":9,"vwap":1333},"2025-05-06",12.164,11.96,299400,{"date":2109,"open":1399,"high":1399,"low":2110,"close":2110,"change":755,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-05",12.02,-3.53,358900,{"date":2114,"open":1283,"high":1465,"low":1333,"close":1254,"change":1308,"percent_change":248,"volume":1757,"transactions":9,"vwap":1254},"2025-05-02",{"date":2116,"open":2117,"high":1407,"low":2099,"close":2118,"change":835,"percent_change":154,"volume":2119,"transactions":9,"vwap":2118},"2025-05-01",12,12.14,472700,{"date":2121,"open":1399,"high":2122,"low":1319,"close":2117,"change":145,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2117},"2025-04-30",12.34,-2.76,748500,{"date":2126,"open":1247,"high":2127,"low":1413,"close":2122,"change":662,"percent_change":718,"volume":2128,"transactions":9,"vwap":2122},"2025-04-29",12.57,440200,{"date":2130,"open":2131,"high":2132,"low":2131,"close":1427,"change":1553,"percent_change":2133,"volume":1457,"transactions":9,"vwap":1427},"2025-04-28",12.33,12.655,2.43,{"date":2135,"open":1282,"high":2122,"low":1283,"close":2122,"change":747,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2122},"2025-04-25",0.41,310100,{"date":2139,"open":1456,"high":2140,"low":1407,"close":1398,"change":320,"percent_change":986,"volume":2141,"transactions":9,"vwap":1398},"2025-04-24",12.496,653700,{"date":184,"open":1411,"high":1634,"low":1262,"close":1472,"change":507,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1472},-2.06,431000]