[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCNB":3,"homepage-market-summary":35,"stock-historical-LCNB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LCNB","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},"LCNB Corporation","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","LCNB Corp operates within the financial sector in the United States. As the holding company of the National Bank, it conducts the business of providing commercial and personal banking services. Its suite of banking products includes commercial and industrial loans, consumer loans, safe deposit boxes, night depositories, cashier's checks, utility bill collections, and notary public service. Besides, it provides the avenue of United States Treasury notes, the United States agency notes, certificates of deposit, and equity securities.","363","Lebanon, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6512,0.88,"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},18.92,18.865,19.075,18.75,18.94,-0.02,-0.11,30322.676829,1649,18.9419,21.32,14.31,29561.36555035458,65.8,6775,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,167,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,{"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":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.75,26599,9708502.753139,30.66,"2025-04-23",[187,188,198,209,220,230,240,249,258,267,278,287,297,307,317,326,335,345,353,361,369,378,387,396,405,415,423,433,442,451,459,466,474,485,496,504,514,525,535,543,552,561,571,581,591,598,607,616,627,636,644,652,659,668,674,681,688,694,702,709,717,726,734,742,749,756,761,768,775,780,786,791,799,806,813,820,827,835,843,848,854,861,868,875,881,889,896,900,907,914,919,924,930,934,939,945,952,960,965,972,979,984,990,995,1001,1005,1012,1021,1025,1030,1035,1040,1043,1048,1055,1060,1064,1068,1073,1078,1085,1092,1096,1100,1105,1109,1114,1119,1125,1133,1140,1145,1152,1157,1163,1169,1175,1181,1188,1195,1201,1206,1211,1218,1221,1225,1231,1234,1240,1245,1251,1254,1260,1263,1267,1273,1277,1283,1285,1289,1293,1297,1300,1306,1309,1313,1317,1323,1328,1330,1334,1337,1342,1346,1349,1355,1359,1363,1367,1371,1374,1378,1381,1387,1390,1395,1400,1406,1409,1411,1415,1419,1423,1425,1429,1432,1436,1439,1442,1446,1450,1454,1459,1463,1466,1470,1472,1474,1478,1481,1486,1491,1495,1498,1501,1505,1510,1514,1518,1522,1527,1531,1535,1539,1543,1546,1549,1552,1556,1561,1566,1574,1577,1581,1586,1592,1597,1601,1608,1613,1620,1624,1629,1636,1641,1647,1652,1657,1661,1667,1672,1679,1684,1689,1693,1697,1703,1707,1711,1715,1718,1722,1725,1729,1731,1734,1737,1741,1743,1747,1751,1754,1757,1759,1761,1766,1768,1770,1772,1775,1778,1783,1786,1792,1795,1799,1803,1807,1810,1815,1820,1825,1831,1834,1841,1845,1850,1852,1856,1861,1865,1868,1872,1874,1878,1882,1886,1889,1893,1896,1900,1903,1906,1910,1913,1918,1922,1924,1928,1932,1938,1943,1949,1954,1959,1966,1972,1979,1984,1988,1991,1993,1998,2002,2008,2013,2017,2022,2027,2030,2034,2039,2042,2045,2049,2053,2056,2059,2062,2064,2067,2072,2076,2079,2081,2084,2087,2090,2093,2096,2099,2103,2107,2112,2116],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",18.96,19.07,18.83,0.15,0.8,24079.243854,691,18.9451,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",18.41,18.935,18.27,18.79,0.32,1.73,29107.718,662,18.7441,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",18.65,18.71,18.23,18.47,-0.15,-0.81,29536.6286,978,18.4688,{"date":221,"open":222,"high":223,"low":71,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",18.84,18.86,18.62,-0.2,-1.06,21841.1739,678,18.6739,{"date":231,"open":232,"high":233,"low":234,"close":232,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",18.82,18.9019,18.5401,-0.01,-0.05,25022.940166,648,18.7766,{"date":241,"open":242,"high":20,"low":243,"close":192,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",18.39,18,0.42,2.28,35329.033,666,18.684,{"date":250,"open":251,"high":251,"low":252,"close":200,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",18.59,18.21,-0.12,-0.65,26782.0888,777,18.373,{"date":259,"open":222,"high":222,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",18.22,18.53,-0.42,-2.22,51598.0523,1070,18.476,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",19.1,19.13,18.72,18.95,0.02,0.11,26270.633,920,18.9785,{"date":279,"open":280,"high":190,"low":271,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",18.8,18.93,0.14,0.75,24927.484448,989,18.8928,{"date":288,"open":289,"high":290,"low":291,"close":203,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",19.15,19.325,18.78,-0.36,-1.88,91017.390591,741,18.8652,{"date":298,"open":299,"high":300,"low":301,"close":289,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",19.4,19.43,18.9,-0.06,-0.31,31025.7375,908,19.1399,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",19.93,19.06,19.21,-0.26,-1.34,35495.535534,1240,19.2622,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":58,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",19.36,19.56,19.47,0.93,30763.289864,1110,19.4477,{"date":327,"open":328,"high":329,"low":269,"close":330,"change":58,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",19.2,19.595,19.29,0.94,40345.334173,806,19.2838,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",19.37,18.87,19.11,-0.09,-0.47,19992.7699,753,19.0892,{"date":346,"open":281,"high":328,"low":347,"close":328,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",18.85,0.23,1.21,22139.838,1203,19.0992,{"date":354,"open":301,"high":355,"low":222,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",19.22,18.97,0,20248.525956,885,18.9861,{"date":362,"open":363,"high":363,"low":20,"close":356,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",19.42,-0.56,-2.87,24044.6739,680,19.0584,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",18.98,19.53,0.43,2.25,20928.1359,675,19.3571,{"date":379,"open":319,"high":380,"low":381,"close":269,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",19.46,18.8781,-0.1,-0.52,27960.143836,769,19.2053,{"date":388,"open":389,"high":390,"low":389,"close":328,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",19.02,19.41,0.36,1.91,39441.742389,1129,19.249,{"date":397,"open":270,"high":398,"low":399,"close":222,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",19.16,18.7725,-0.49,-2.53,18821.3742,1334,18.9556,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":382,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",19.44,19.515,19.12,19.33,-0.51,30840.969612,787,19.3554,{"date":416,"open":417,"high":418,"low":269,"close":300,"change":136,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",19.26,19.65,0.47,29337.053858,763,19.457,{"date":424,"open":409,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",19.45,18.99,19.34,0.16,0.83,33794.0026,804,19.2688,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":316},"2026-08-26",19.63,19.05,19.18,-0.45,-2.29,34035.680844,987,{"date":443,"open":444,"high":445,"low":446,"close":435,"change":428,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",19.49,19.775,19.28,0.82,29377.6496,758,19.5173,{"date":452,"open":453,"high":454,"low":427,"close":321,"change":455,"percent_change":77,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.48,19.725,0.04,18436.421305,784,19.5019,{"date":460,"open":461,"high":461,"low":462,"close":300,"change":382,"percent_change":411,"volume":463,"transactions":464,"vwap":465},"2026-08-21",19.64,19.35,36605.472,927,19.4916,{"date":467,"open":468,"high":469,"low":380,"close":372,"change":312,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",19.68,19.925,-1.31,18920.504302,608,19.6184,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",20.29,20.33,19.69,19.79,-0.41,-2.03,35719.029095,1144,19.8648,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",20.03,20.26,19.81,20.2,0.31,1.56,29930.114952,796,20.077,{"date":497,"open":478,"high":498,"low":499,"close":500,"change":455,"percent_change":171,"volume":501,"transactions":502,"vwap":503},"2026-08-17",20.07,19.4969,19.89,53177.073675,1526,19.8908,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":254,"volume":511,"transactions":512,"vwap":513},"2026-08-14",20,20.18,19.51,19.85,-0.13,19165.929244,1091,19.8351,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",19.88,20.06,19.845,19.98,0.285,1.45,21768.8666,884,19.9622,{"date":526,"open":527,"high":528,"low":468,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",19.78,20.12,19.695,-0.085,-0.43,41291.170843,1462,19.8107,{"date":536,"open":537,"high":538,"low":299,"close":527,"change":171,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",19.6,19.96,1.02,34136.341086,1169,19.7654,{"date":544,"open":479,"high":479,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",19.25,19.58,-0.29,-1.46,66840.462328,1620,19.5116,{"date":553,"open":487,"high":487,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",19.565,19.87,-0.14,-0.7,43127.814791,1177,19.8195,{"date":562,"open":563,"high":564,"low":320,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",19.95,20.085,20.01,0.33,1.68,46740.000584,1283,19.8388,{"date":572,"open":573,"high":574,"low":575,"close":468,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",20.41,20.47,19.66,-0.73,-3.58,37675.998749,1226,19.7708,{"date":582,"open":583,"high":584,"low":585,"close":573,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",19.8,20.54,19.71,0.6,3.03,102212.585531,2055,20.2231,{"date":592,"open":506,"high":593,"low":594,"close":489,"change":357,"percent_change":357,"volume":595,"transactions":596,"vwap":597},"2026-08-03",20.28,19.77,54280.757417,1391,19.9259,{"date":599,"open":517,"high":600,"low":601,"close":489,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",20.32,19.76,-0.25,-1.25,52446.738805,1213,19.8562,{"date":608,"open":609,"high":610,"low":611,"close":517,"change":93,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",20.31,20.525,20.02,-1.18,36179.858853,1150,20.2234,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",20.78,21.245,20.21,20.3,-0.68,-3.24,65437.372601,1160,20.6295,{"date":628,"open":621,"high":30,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",20.255,20.98,0.62,3.05,89445.296889,1609,20.9243,{"date":637,"open":309,"high":638,"low":309,"close":639,"change":391,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",20.455,20.36,1.8,47603.626369,847,20.2667,{"date":645,"open":646,"high":593,"low":437,"close":506,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",19.61,0.45,2.3,43528.726909,1389,19.9687,{"date":653,"open":462,"high":654,"low":437,"close":655,"change":25,"percent_change":382,"volume":656,"transactions":657,"vwap":658},"2026-07-23",19.82,19.55,50909.754586,1401,19.4919,{"date":660,"open":468,"high":661,"low":662,"close":663,"change":77,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",20.24,19.3505,19.57,1.08,63017.522,1525,19.6112,{"date":669,"open":654,"high":654,"low":545,"close":319,"change":438,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",-2.27,38135.875313,1671,19.4135,{"date":675,"open":289,"high":676,"low":289,"close":489,"change":162,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",20.62,3.5,85441.917158,1868,19.9632,{"date":682,"open":683,"high":684,"low":203,"close":685,"change":686,"percent_change":623,"volume":687,"transactions":9,"vwap":685},"2026-07-17",19.84,20.1,19.14,-0.64,65500,{"date":689,"open":690,"high":490,"low":690,"close":527,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":527},"2026-07-16",18.02,1.88,10.5,104100,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":491,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-15",17.6,18.18,17.53,17.9,1.76,29400,{"date":703,"open":704,"high":243,"low":698,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",17.92,17.59,-0.17,-0.96,14600,{"date":710,"open":711,"high":699,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-13",17.64,17.38,17.76,0.13,0.74,12600,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",17.68,17.77,17.47,17.63,0.03,0.17,16800,{"date":727,"open":728,"high":729,"low":730,"close":696,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":696},"2026-07-09",17.45,17.66,17.31,0.06,0.34,17100,{"date":735,"open":736,"high":713,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",17.72,17.42,17.54,-0.19,-1.07,30600,{"date":743,"open":744,"high":690,"low":696,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",17.97,17.73,-0.07,-0.39,25500,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":340,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-06",17.89,17.52,17.8,-0.5,23000,{"date":757,"open":758,"high":758,"low":745,"close":751,"change":303,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-07-02",18.25,-1.7,13700,{"date":762,"open":763,"high":252,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",17.7,18.2,0.61,3.47,28900,{"date":769,"open":770,"high":771,"low":772,"close":705,"change":215,"percent_change":773,"volume":774,"transactions":9,"vwap":705},"2026-06-30",17.74,17.79,17.22,-0.85,21500,{"date":776,"open":758,"high":758,"low":763,"close":770,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":770},"2026-06-29",-0.78,-4.21,53700,{"date":781,"open":722,"high":782,"low":696,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",18.52,0.85,4.81,309300,{"date":787,"open":788,"high":770,"low":788,"close":789,"change":455,"percent_change":348,"volume":790,"transactions":9,"vwap":789},"2026-06-25",16.96,17.67,20300,{"date":792,"open":793,"high":794,"low":795,"close":722,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":722},"2026-06-24",17.4,17.71,17.39,0.24,1.38,45900,{"date":800,"open":801,"high":793,"low":802,"close":795,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-06-23",17.040001,17,0.37,2.17,14000,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":706,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",17.19,17.28,17.02,-0.99,11100,{"date":814,"open":810,"high":815,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-18",17.25,16.88,0.44,2.63,49700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":303,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-17",17.13,16.56,16.75,-1.82,22100,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",17.27,16.98,17.059999,-0.04,-0.23,18800,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",17.41,17.5,17.1,-0.35,-2.01,41000,{"date":844,"open":822,"high":728,"low":845,"close":728,"change":391,"percent_change":846,"volume":847,"transactions":9,"vwap":728},"2026-06-12",16.99,2.11,29000,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":716,"transactions":9,"vwap":851},"2026-06-11",17.44,17.09,-0.28,-1.61,{"date":855,"open":808,"high":856,"low":857,"close":858,"change":859,"percent_change":700,"volume":860,"transactions":9,"vwap":858},"2026-06-10",17.49,16.77,17.37,0.3,24000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":491,"percent_change":867,"volume":701,"transactions":9,"vwap":866},"2026-06-09",16.89,17.2,16.36,17.07,1.85,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":302,"percent_change":292,"volume":874,"transactions":9,"vwap":873},"2026-06-08",16.82,17.049999,16.57,16.76,19900,{"date":876,"open":877,"high":802,"low":878,"close":870,"change":859,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-06-05",16.54,16.25,1.82,13400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":805,"transactions":9,"vwap":886},"2026-06-04",16.29,16.58,16.07,16.52,0.52,3.25,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":364,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",16.59,15.95,16,-3.38,34800,{"date":897,"open":886,"high":870,"low":886,"close":823,"change":340,"percent_change":898,"volume":899,"transactions":9,"vwap":823},"2026-06-02",-0.54,18400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":747,"percent_change":439,"volume":906,"transactions":9,"vwap":905},"2026-06-01",16.85,16.9,16.49,16.65,25300,{"date":908,"open":909,"high":910,"low":911,"close":801,"change":428,"percent_change":912,"volume":913,"transactions":9,"vwap":801},"2026-05-29",16.95,17.16,16.7,0.95,17500,{"date":915,"open":857,"high":802,"low":916,"close":816,"change":917,"percent_change":244,"volume":918,"transactions":9,"vwap":816},"2026-05-28",16.6,0.07,22300,{"date":920,"open":921,"high":830,"low":911,"close":922,"change":917,"percent_change":244,"volume":923,"transactions":9,"vwap":922},"2026-05-27",16.74,16.81,18200,{"date":925,"open":926,"high":922,"low":926,"close":921,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":921},"2026-05-26",16.33,0.41,2.51,24400,{"date":931,"open":932,"high":932,"low":933,"close":926,"change":832,"percent_change":93,"volume":923,"transactions":9,"vwap":926},"2026-05-22",16.51,16.2,{"date":935,"open":883,"high":891,"low":936,"close":937,"change":357,"percent_change":357,"volume":938,"transactions":9,"vwap":937},"2026-05-21",16.1,16.37,17300,{"date":940,"open":941,"high":905,"low":942,"close":937,"change":943,"percent_change":155,"volume":944,"transactions":9,"vwap":937},"2026-05-20",16.21,16.19,0.19,24200,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":171,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-19",15.91,16.38,16.18,1.25,17900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":204,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",15.71,16.08,15.7,15.98,2.04,12300,{"date":961,"open":892,"high":892,"low":962,"close":962,"change":963,"percent_change":964,"volume":923,"transactions":9,"vwap":962},"2026-05-15",15.66,-0.4,-2.49,{"date":966,"open":967,"high":936,"low":968,"close":969,"change":796,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-14",15.81,15.76,16.059999,1.52,15400,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":455,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-13",15.63,16.09,15.82,0.25,20700,{"date":980,"open":954,"high":947,"low":981,"close":982,"change":273,"percent_change":714,"volume":983,"transactions":9,"vwap":982},"2026-05-12",15.5,15.78,19400,{"date":985,"open":865,"high":865,"low":986,"close":968,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":968},"2026-05-11",15.73,-0.59,-3.61,27200,{"date":991,"open":949,"high":992,"low":949,"close":993,"change":917,"percent_change":373,"volume":994,"transactions":9,"vwap":993},"2026-05-08",16.5,16.35,12800,{"date":996,"open":969,"high":997,"low":998,"close":997,"change":171,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-07",16.28,15.93,1.24,20600,{"date":1002,"open":885,"high":942,"low":976,"close":955,"change":1003,"percent_change":283,"volume":1004,"transactions":9,"vwap":955},"2026-05-06",0.12,18000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":126,"volume":790,"transactions":9,"vwap":1010},"2026-05-05",15.85,16.040001,15.79,15.96,0.1,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",16.14,16.31,15.8,15.86,-0.44,-2.7,33300,{"date":1022,"open":933,"high":823,"low":1023,"close":1024,"change":136,"percent_change":106,"volume":748,"transactions":9,"vwap":1024},"2026-05-01",15.97,16.3,{"date":1026,"open":1027,"high":1028,"low":969,"close":941,"change":235,"percent_change":302,"volume":1029,"transactions":9,"vwap":941},"2026-04-30",16.13,16.43,24100,{"date":1031,"open":883,"high":1032,"low":1014,"close":1033,"change":93,"percent_change":548,"volume":1034,"transactions":9,"vwap":1033},"2026-04-29",16.45,16.22,14900,{"date":1036,"open":1037,"high":921,"low":878,"close":1038,"change":357,"percent_change":357,"volume":1039,"transactions":9,"vwap":1038},"2026-04-28",16.55,16.46,29700,{"date":1041,"open":883,"high":891,"low":883,"close":1038,"change":1003,"percent_change":111,"volume":1042,"transactions":9,"vwap":1038},"2026-04-27",15500,{"date":1044,"open":1008,"high":1028,"low":1008,"close":1045,"change":1046,"percent_change":1047,"volume":938,"transactions":9,"vwap":1045},"2026-04-24",16.34,0.28,1.74,{"date":1049,"open":1050,"high":1051,"low":892,"close":969,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":969},"2026-04-23",16.53,16.63,-0.58,-3.49,9800,{"date":1056,"open":824,"high":816,"low":993,"close":1057,"change":26,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-22",16.64,-0.66,13200,{"date":1061,"open":1062,"high":721,"low":916,"close":824,"change":215,"percent_change":1063,"volume":899,"transactions":9,"vwap":824},"2026-04-21",16.86,-0.89,{"date":1065,"open":1066,"high":809,"low":902,"close":903,"change":602,"percent_change":548,"volume":1067,"transactions":9,"vwap":903},"2026-04-20",17.15,15800,{"date":1069,"open":1062,"high":793,"low":824,"close":1066,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-04-17",0.59,3.56,34700,{"date":1074,"open":1075,"high":1076,"low":904,"close":823,"change":303,"percent_change":1077,"volume":1039,"transactions":9,"vwap":823},"2026-04-16",16.73,16.84,-1.84,{"date":1079,"open":1062,"high":1080,"low":1081,"close":1082,"change":236,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-15",16.91,16.72,16.87,-0.3,10000,{"date":1086,"open":1087,"high":822,"low":1088,"close":1089,"change":739,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",17.08,16.83,16.92,-1.11,16300,{"date":1093,"open":863,"high":1094,"low":863,"close":1095,"change":428,"percent_change":331,"volume":874,"transactions":9,"vwap":1095},"2026-04-13",17.21,17.11,{"date":1097,"open":1098,"high":1098,"low":857,"close":909,"change":602,"percent_change":1099,"volume":1000,"transactions":9,"vwap":909},"2026-04-10",17.12,-1.45,{"date":1101,"open":1081,"high":730,"low":1102,"close":864,"change":1103,"percent_change":1104,"volume":826,"transactions":9,"vwap":864},"2026-04-09",16.68,0.38,2.26,{"date":1106,"open":1088,"high":1089,"low":1051,"close":870,"change":817,"percent_change":1107,"volume":1108,"transactions":9,"vwap":870},"2026-04-08",2.69,31400,{"date":1110,"open":1111,"high":1038,"low":1112,"close":948,"change":917,"percent_change":373,"volume":1113,"transactions":9,"vwap":948},"2026-04-07",16.27,16.01,24600,{"date":1115,"open":1116,"high":1015,"low":957,"close":1015,"change":58,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1015},"2026-04-06",16.02,1.12,19700,{"date":1120,"open":1121,"high":1014,"low":1122,"close":1027,"change":977,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1027},"2026-04-02",15.75,15.47,1.57,38700,{"date":1126,"open":954,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-01",15.94,15.54,15.88,0.29,1.86,25900,{"date":1134,"open":967,"high":1007,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",15.41,15.59,-0.16,-1.02,67800,{"date":1141,"open":76,"high":976,"low":1142,"close":1121,"change":1143,"percent_change":567,"volume":1144,"transactions":9,"vwap":1121},"2026-03-30",15.37,0.26,39100,{"date":1146,"open":986,"high":986,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",15.4,15.49,-0.27,-1.71,16500,{"date":1153,"open":1154,"high":1155,"low":974,"close":968,"change":746,"percent_change":1018,"volume":1156,"transactions":9,"vwap":968},"2026-03-26",15.77,15.9,19800,{"date":1158,"open":1159,"high":1159,"low":1009,"close":1160,"change":556,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-25",16.17,15.83,-0.88,33800,{"date":1164,"open":1165,"high":1166,"low":1016,"close":1023,"change":136,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1023},"2026-03-24",15.87,16.12,0.57,40800,{"date":1170,"open":1171,"high":947,"low":1172,"close":1129,"change":111,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1129},"2026-03-23",15.46,15.43,4.82,39900,{"date":1176,"open":1177,"high":1135,"low":1178,"close":1179,"change":832,"percent_change":312,"volume":1180,"transactions":9,"vwap":1179},"2026-03-20",15.23,14.83,15.15,90000,{"date":1182,"open":1183,"high":1128,"low":1184,"close":1185,"change":1137,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",15.28,14.99,15.19,-1.04,39300,{"date":1189,"open":1190,"high":1017,"low":1191,"close":1192,"change":146,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-18",15.74,15.3,15.35,-2.17,44400,{"date":1196,"open":1166,"high":1197,"low":974,"close":1198,"change":262,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-17",16.16,15.69,-2.61,43000,{"date":1202,"open":1038,"high":1203,"low":1204,"close":1204,"change":26,"percent_change":622,"volume":1205,"transactions":9,"vwap":1204},"2026-03-16",16.67,16.11,20900,{"date":1207,"open":992,"high":911,"low":1208,"close":1033,"change":1209,"percent_change":313,"volume":1210,"transactions":9,"vwap":1033},"2026-03-13",16.030001,-0.22,36400,{"date":1212,"open":937,"high":1213,"low":1214,"close":1215,"change":1209,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",16.61,16.15,16.44,-1.32,22900,{"date":1219,"open":824,"high":873,"low":1032,"close":1220,"change":26,"percent_change":1058,"volume":938,"transactions":9,"vwap":1220},"2026-03-11",16.66,{"date":1222,"open":872,"high":1223,"low":872,"close":857,"change":731,"percent_change":391,"volume":1224,"transactions":9,"vwap":857},"2026-03-10",17.17,21100,{"date":1226,"open":1075,"high":1227,"low":993,"close":1228,"change":253,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-09",17.51,16.71,-0.71,21200,{"date":1232,"open":903,"high":903,"low":1037,"close":1088,"change":1233,"percent_change":341,"volume":1162,"transactions":9,"vwap":1088},"2026-03-06",-0.08,{"date":1235,"open":1236,"high":838,"low":902,"close":1080,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1080},"2026-03-05",17.33,-0.6,-3.43,34900,{"date":1241,"open":793,"high":711,"low":1242,"close":1227,"change":1243,"percent_change":1123,"volume":1244,"transactions":9,"vwap":1227},"2026-03-04",17.36,0.27,15200,{"date":1246,"open":1066,"high":1247,"low":1248,"close":1249,"change":746,"percent_change":963,"volume":1250,"transactions":9,"vwap":1249},"2026-03-03",17.32,17.030001,17.24,26700,{"date":1252,"open":1102,"high":795,"low":1050,"close":730,"change":204,"percent_change":691,"volume":1253,"transactions":9,"vwap":730},"2026-03-02",34100,{"date":1255,"open":1256,"high":838,"low":909,"close":845,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":845},"2026-02-27",17.34,-0.57,-3.25,32500,{"date":1261,"open":705,"high":711,"low":793,"close":1262,"change":136,"percent_change":887,"volume":978,"transactions":9,"vwap":1262},"2026-02-26",17.56,{"date":1264,"open":793,"high":856,"low":1095,"close":721,"change":796,"percent_change":1265,"volume":1266,"transactions":9,"vwap":721},"2026-02-25",1.39,10200,{"date":1268,"open":1269,"high":1270,"low":802,"close":1270,"change":714,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-24",17.01,17.23,0.76,15300,{"date":1274,"open":838,"high":838,"low":1062,"close":839,"change":292,"percent_change":1275,"volume":1276,"transactions":9,"vwap":839},"2026-02-23",-2.06,35900,{"date":1278,"open":815,"high":838,"low":1270,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-20",17.46,0.08,0.46,14300,{"date":1284,"open":1270,"high":712,"low":839,"close":712,"change":273,"percent_change":1003,"volume":790,"transactions":9,"vwap":712},"2026-02-19",{"date":1286,"open":1287,"high":1287,"low":1066,"close":1242,"change":833,"percent_change":470,"volume":1288,"transactions":9,"vwap":1242},"2026-02-18",17.62,30300,{"date":1290,"open":795,"high":729,"low":795,"close":705,"change":491,"percent_change":1291,"volume":1292,"transactions":9,"vwap":705},"2026-02-17",1.79,28000,{"date":1294,"open":1236,"high":1262,"low":772,"close":809,"change":1233,"percent_change":1295,"volume":1296,"transactions":9,"vwap":809},"2026-02-13",-0.46,27300,{"date":1298,"open":721,"high":721,"low":1087,"close":1242,"change":1280,"percent_change":1281,"volume":1299,"transactions":9,"vwap":1242},"2026-02-12",18900,{"date":1301,"open":1302,"high":1302,"low":1270,"close":809,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":809},"2026-02-11",17.65,-0.21,-1.2,13500,{"date":1307,"open":795,"high":719,"low":795,"close":856,"change":357,"percent_change":357,"volume":1308,"transactions":9,"vwap":856},"2026-02-10",28500,{"date":1310,"open":838,"high":719,"low":795,"close":856,"change":1311,"percent_change":731,"volume":1312,"transactions":9,"vwap":856},"2026-02-09",0.01,12100,{"date":1314,"open":753,"high":1315,"low":850,"close":1316,"change":382,"percent_change":1257,"volume":860,"transactions":9,"vwap":1316},"2026-02-06",17.86,17.48,{"date":1318,"open":1319,"high":753,"low":738,"close":1320,"change":1149,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-05",17.69,17.58,-1.51,28700,{"date":1324,"open":789,"high":751,"low":1287,"close":1325,"change":77,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-04",17.85,1.19,38000,{"date":1329,"open":752,"high":789,"low":864,"close":711,"change":1280,"percent_change":1281,"volume":1308,"transactions":9,"vwap":711},"2026-02-03",{"date":1331,"open":1087,"high":1332,"low":1087,"close":1262,"change":647,"percent_change":818,"volume":1333,"transactions":9,"vwap":1262},"2026-02-02",17.75,47600,{"date":1335,"open":1248,"high":1270,"low":857,"close":1095,"change":215,"percent_change":1336,"volume":847,"transactions":9,"vwap":1095},"2026-01-30",-0.87,{"date":1338,"open":1269,"high":1339,"low":909,"close":1339,"change":244,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-29",17.26,2.49,12700,{"date":1343,"open":1344,"high":1344,"low":1032,"close":1076,"change":706,"percent_change":1345,"volume":1156,"transactions":9,"vwap":1076},"2026-01-28",17.14,-1,{"date":1347,"open":1348,"high":866,"low":1348,"close":1269,"change":77,"percent_change":950,"volume":716,"transactions":9,"vwap":1269},"2026-01-27",16.78,{"date":1350,"open":1248,"high":839,"low":1351,"close":1352,"change":852,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-26",16.69,16.8,-1.64,22400,{"date":1356,"open":1279,"high":1316,"low":802,"close":1087,"change":400,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1087},"2026-01-23",-2.79,25100,{"date":1360,"open":793,"high":711,"low":858,"close":1361,"change":1280,"percent_change":1281,"volume":1362,"transactions":9,"vwap":1361},"2026-01-22",17.57,22600,{"date":1364,"open":1220,"high":1227,"low":891,"close":856,"change":51,"percent_change":1365,"volume":1366,"transactions":9,"vwap":856},"2026-01-21",5.23,54200,{"date":1368,"open":1038,"high":857,"low":948,"close":1369,"change":746,"percent_change":262,"volume":1370,"transactions":9,"vwap":1369},"2026-01-20",16.62,42500,{"date":1372,"open":824,"high":870,"low":891,"close":1351,"change":340,"percent_change":898,"volume":1373,"transactions":9,"vwap":1351},"2026-01-16",20400,{"date":1375,"open":823,"high":1352,"low":823,"close":1348,"change":428,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1348},"2026-01-15",0.96,17600,{"date":1379,"open":926,"high":905,"low":926,"close":1369,"change":977,"percent_change":1380,"volume":733,"transactions":9,"vwap":1369},"2026-01-14",1.53,{"date":1382,"open":1383,"high":1384,"low":1385,"close":937,"change":731,"percent_change":803,"volume":1386,"transactions":9,"vwap":937},"2026-01-13",16.41,16.47,16.26,10800,{"date":1388,"open":1015,"high":1383,"low":1014,"close":1015,"change":25,"percent_change":253,"volume":1389,"transactions":9,"vwap":1015},"2026-01-12",25700,{"date":1391,"open":905,"high":905,"low":1385,"close":926,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":926},"2026-01-09",-0.32,-1.92,16000,{"date":1396,"open":1397,"high":921,"low":1023,"close":905,"change":106,"percent_change":1398,"volume":1399,"transactions":9,"vwap":905},"2026-01-08",15.99,3.48,39000,{"date":1401,"open":936,"high":1402,"low":1403,"close":975,"change":253,"percent_change":1404,"volume":1405,"transactions":9,"vwap":975},"2026-01-07",16.23,15.89,-0.74,34500,{"date":1407,"open":1033,"high":883,"low":892,"close":941,"change":215,"percent_change":1408,"volume":1194,"transactions":9,"vwap":941},"2026-01-06",-0.92,{"date":1410,"open":1214,"high":891,"low":1214,"close":865,"change":724,"percent_change":65,"volume":1156,"transactions":9,"vwap":865},"2026-01-05",{"date":1412,"open":993,"high":802,"low":975,"close":942,"change":225,"percent_change":1413,"volume":1414,"transactions":9,"vwap":942},"2026-01-02",-1.22,17700,{"date":1416,"open":905,"high":905,"low":883,"close":1417,"change":1303,"percent_change":1418,"volume":874,"transactions":9,"vwap":1417},"2025-12-31",16.39,-1.27,{"date":1420,"open":824,"high":824,"low":823,"close":916,"change":1137,"percent_change":1421,"volume":1422,"transactions":9,"vwap":916},"2025-12-30",-0.95,20000,{"date":1424,"open":891,"high":1082,"low":1050,"close":873,"change":1130,"percent_change":700,"volume":1000,"transactions":9,"vwap":873},"2025-12-29",{"date":1426,"open":992,"high":823,"low":1427,"close":1384,"change":26,"percent_change":1058,"volume":1428,"transactions":9,"vwap":1384},"2025-12-26",16.32,14100,{"date":1430,"open":1369,"high":1348,"low":1050,"close":884,"change":455,"percent_change":796,"volume":1431,"transactions":9,"vwap":884},"2025-12-24",6900,{"date":1433,"open":1434,"high":903,"low":877,"close":877,"change":292,"percent_change":1435,"volume":874,"transactions":9,"vwap":877},"2025-12-23",16.79,-2.13,{"date":1437,"open":903,"high":1066,"low":902,"close":903,"change":731,"percent_change":391,"volume":1438,"transactions":9,"vwap":903},"2025-12-22",15900,{"date":1440,"open":1279,"high":752,"low":870,"close":1076,"change":254,"percent_change":1441,"volume":779,"transactions":9,"vwap":1076},"2025-12-19",-3.72,{"date":1443,"open":1444,"high":705,"low":809,"close":856,"change":193,"percent_change":51,"volume":1445,"transactions":9,"vwap":856},"2025-12-18",17.35,16400,{"date":1447,"open":795,"high":1448,"low":866,"close":1256,"change":26,"percent_change":1449,"volume":847,"transactions":9,"vwap":1256},"2025-12-17",17.55,-0.63,{"date":1451,"open":1332,"high":1332,"low":728,"close":728,"change":312,"percent_change":1452,"volume":1453,"transactions":9,"vwap":728},"2025-12-16",-1.47,26900,{"date":1455,"open":838,"high":1456,"low":851,"close":794,"change":244,"percent_change":1457,"volume":1458,"transactions":9,"vwap":794},"2025-12-15",17.84,2.43,49800,{"date":1460,"open":730,"high":838,"low":1066,"close":1461,"change":236,"percent_change":547,"volume":1462,"transactions":9,"vwap":1461},"2025-12-12",17.29,34400,{"date":1464,"open":788,"high":1256,"low":909,"close":1256,"change":1465,"percent_change":648,"volume":1322,"transactions":9,"vwap":1256},"2025-12-11",0.39,{"date":1467,"open":937,"high":839,"low":937,"close":909,"change":817,"percent_change":1468,"volume":1469,"transactions":9,"vwap":909},"2025-12-10",2.67,72500,{"date":1471,"open":1385,"high":916,"low":941,"close":932,"change":566,"percent_change":958,"volume":989,"transactions":9,"vwap":932},"2025-12-09",{"date":1473,"open":957,"high":878,"low":957,"close":949,"change":193,"percent_change":331,"volume":1217,"transactions":9,"vwap":949},"2025-12-08",{"date":1475,"open":969,"high":1204,"low":1023,"close":1208,"change":1476,"percent_change":739,"volume":1477,"transactions":9,"vwap":1208},"2025-12-05",-0.03,9400,{"date":1479,"open":936,"high":949,"low":1208,"close":969,"change":1476,"percent_change":739,"volume":1480,"transactions":9,"vwap":969},"2025-12-04",23200,{"date":1482,"open":1154,"high":975,"low":1483,"close":975,"change":817,"percent_change":1484,"volume":1485,"transactions":9,"vwap":975},"2025-12-03",15.55,2.81,31100,{"date":1487,"open":893,"high":885,"low":1488,"close":1488,"change":602,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-02",15.65,-1.57,13600,{"date":1492,"open":1493,"high":1127,"low":1493,"close":1155,"change":723,"percent_change":943,"volume":1494,"transactions":9,"vwap":1155},"2025-12-01",15.58,14200,{"date":1496,"open":1155,"high":1010,"low":1190,"close":1165,"change":235,"percent_change":302,"volume":1497,"transactions":9,"vwap":1165},"2025-11-28",15000,{"date":1499,"open":1121,"high":1023,"low":1121,"close":1129,"change":832,"percent_change":602,"volume":1500,"transactions":9,"vwap":1129},"2025-11-26",20800,{"date":1502,"open":1007,"high":893,"low":1016,"close":1503,"change":171,"percent_change":1504,"volume":1389,"transactions":9,"vwap":1503},"2025-11-25",15.92,1.27,{"date":1506,"open":1397,"high":1397,"low":1507,"close":1508,"change":602,"percent_change":1489,"volume":1509,"transactions":9,"vwap":1508},"2025-11-24",15.44,15.72,38200,{"date":1511,"open":1192,"high":893,"low":1192,"close":1023,"change":43,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1023},"2025-11-21",4.31,32100,{"date":1515,"open":1172,"high":1508,"low":1516,"close":1517,"change":731,"percent_change":1465,"volume":716,"transactions":9,"vwap":1517},"2025-11-20",15.27,15.31,{"date":1519,"open":1147,"high":1507,"low":1520,"close":1521,"change":273,"percent_change":714,"volume":1394,"transactions":9,"vwap":1521},"2025-11-19",15.17,15.25,{"date":1523,"open":1191,"high":1524,"low":1525,"close":1177,"change":25,"percent_change":510,"volume":1526,"transactions":9,"vwap":1177},"2025-11-18",15.42,15.18,12200,{"date":1528,"open":1529,"high":1529,"low":1525,"close":1521,"change":1237,"percent_change":1530,"volume":918,"transactions":9,"vwap":1521},"2025-11-17",15.84,-3.79,{"date":1532,"open":1483,"high":1007,"low":1533,"close":1007,"change":1046,"percent_change":640,"volume":1534,"transactions":9,"vwap":1007},"2025-11-14",15.45,31200,{"date":1536,"open":981,"high":1537,"low":1147,"close":1538,"change":1280,"percent_change":887,"volume":1039,"transactions":9,"vwap":1538},"2025-11-13",15.62,15.57,{"date":1540,"open":981,"high":1541,"low":1507,"close":1148,"change":357,"percent_change":357,"volume":1542,"transactions":9,"vwap":1148},"2025-11-12",15.6,24800,{"date":1544,"open":1488,"high":1488,"low":1148,"close":1148,"change":302,"percent_change":747,"volume":1545,"transactions":9,"vwap":1148},"2025-11-11",7900,{"date":1547,"open":1136,"high":968,"low":1483,"close":1483,"change":357,"percent_change":357,"volume":1548,"transactions":9,"vwap":1483},"2025-11-10",13900,{"date":1550,"open":981,"high":1017,"low":981,"close":1483,"change":1280,"percent_change":887,"volume":1551,"transactions":9,"vwap":1483},"2025-11-07",12000,{"date":1553,"open":1554,"high":1538,"low":1191,"close":1122,"change":1137,"percent_change":1138,"volume":1555,"transactions":9,"vwap":1122},"2025-11-06",15.32,20200,{"date":1557,"open":1192,"high":974,"low":1558,"close":974,"change":566,"percent_change":1559,"volume":1560,"transactions":9,"vwap":974},"2025-11-05",15.16,2.16,39500,{"date":1562,"open":1516,"high":1563,"low":1564,"close":1191,"change":852,"percent_change":1565,"volume":1494,"transactions":9,"vwap":1191},"2025-11-04",15.64,15.21,-1.8,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1493,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1493},"2025-11-03",15.36,15.68,15.04,0.22,1.43,15700,{"date":1575,"open":1142,"high":1576,"low":1520,"close":1568,"change":1233,"percent_change":383,"volume":1305,"transactions":9,"vwap":1568},"2025-10-31",15.38,{"date":1578,"open":1579,"high":1198,"low":1579,"close":1507,"change":1571,"percent_change":521,"volume":1580,"transactions":9,"vwap":1507},"2025-10-30",15.22,18600,{"date":1582,"open":1533,"high":956,"low":1583,"close":1579,"change":225,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1579},"2025-10-29",15.02,-1.3,30400,{"date":1587,"open":1192,"high":1588,"low":1589,"close":1524,"change":193,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1524},"2025-10-28",15.53,15.2,0.98,19200,{"date":1593,"open":1541,"high":1488,"low":1521,"close":1516,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1516},"2025-10-27",-0.33,-2.12,26000,{"date":1598,"open":1599,"high":1541,"low":1599,"close":1541,"change":1167,"percent_change":1600,"volume":918,"transactions":9,"vwap":1541},"2025-10-24",15.03,3.79,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1599,"change":171,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1599},"2025-10-23",14.98,15.24,14.85,1.35,25400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1178,"change":274,"percent_change":283,"volume":1612,"transactions":9,"vwap":1178},"2025-10-22",14.65,14.93,26600,{"date":1614,"open":1615,"high":1605,"low":1616,"close":1617,"change":340,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-21",14.8,14.67,14.72,-0.61,31600,{"date":1621,"open":1610,"high":1622,"low":1610,"close":1623,"change":171,"percent_change":78,"volume":733,"transactions":9,"vwap":1623},"2025-10-20",14.97,14.81,{"date":1625,"open":1626,"high":1184,"low":1626,"close":1627,"change":1280,"percent_change":1628,"volume":1585,"transactions":9,"vwap":1627},"2025-10-17",14.57,14.61,0.55,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":840,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-16",14.76,14.42,14.53,-2.35,29800,{"date":1637,"open":1638,"high":1520,"low":1605,"close":1639,"change":236,"percent_change":1594,"volume":1640,"transactions":9,"vwap":1639},"2025-10-15",15,14.88,14400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1611,"change":977,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1611},"2025-10-14",14.52,14.96,1.7,12400,{"date":1648,"open":1649,"high":1650,"low":31,"close":1650,"change":566,"percent_change":648,"volume":1651,"transactions":9,"vwap":1650},"2025-10-13",14.6,14.68,23100,{"date":1653,"open":1603,"high":1603,"low":1654,"close":1654,"change":1618,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-10",14.35,-4.08,27600,{"date":1658,"open":1623,"high":1638,"low":1659,"close":1644,"change":274,"percent_change":715,"volume":1660,"transactions":9,"vwap":1644},"2025-10-09",14.5,32700,{"date":1662,"open":1663,"high":1605,"low":1664,"close":1605,"change":566,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1605},"2025-10-08",14.59,14.56,2.27,13000,{"date":1668,"open":1669,"high":1670,"low":1643,"close":1643,"change":1303,"percent_change":1671,"volume":1366,"transactions":9,"vwap":1643},"2025-10-07",14.75,14.89,-1.43,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":312,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-06",15.08,14.55,14.73,-1.73,37300,{"date":1680,"open":1681,"high":1638,"low":1681,"close":1184,"change":724,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1184},"2025-10-03",14.9,1.15,12500,{"date":1685,"open":1603,"high":1603,"low":1686,"close":1687,"change":340,"percent_change":1237,"volume":1688,"transactions":9,"vwap":1687},"2025-10-02",14.62,14.82,29200,{"date":1690,"open":1691,"high":1183,"low":1605,"close":1691,"change":1233,"percent_change":1692,"volume":971,"transactions":9,"vwap":1691},"2025-10-01",14.91,-0.53,{"date":1694,"open":1695,"high":1525,"low":1696,"close":1184,"change":382,"percent_change":1058,"volume":1414,"transactions":9,"vwap":1184},"2025-09-30",15.01,14.86,{"date":1698,"open":1198,"high":1198,"low":1638,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-09-29",15.09,-0.62,-3.95,44900,{"date":1704,"open":1198,"high":986,"low":1537,"close":954,"change":136,"percent_change":1705,"volume":1706,"transactions":9,"vwap":954},"2025-09-26",0.58,9900,{"date":1708,"open":1709,"high":1155,"low":1541,"close":1537,"change":556,"percent_change":1063,"volume":1710,"transactions":9,"vwap":1537},"2025-09-25",15.67,8800,{"date":1712,"open":1121,"high":1403,"low":1493,"close":968,"change":274,"percent_change":1713,"volume":1714,"transactions":9,"vwap":968},"2025-09-24",0.7,11500,{"date":1716,"open":947,"high":947,"low":1483,"close":1488,"change":253,"percent_change":1717,"volume":983,"transactions":9,"vwap":1488},"2025-09-23",-0.76,{"date":1719,"open":1135,"high":1720,"low":1135,"close":1154,"change":602,"percent_change":1721,"volume":1059,"transactions":9,"vwap":1154},"2025-09-22",16.049999,-1.56,{"date":1723,"open":1402,"high":1024,"low":1538,"close":1116,"change":1594,"percent_change":1724,"volume":687,"transactions":9,"vwap":1116},"2025-09-19",-2.02,{"date":1726,"open":982,"high":1384,"low":982,"close":993,"change":1727,"percent_change":1728,"volume":983,"transactions":9,"vwap":993},"2025-09-18",0.5,3.15,{"date":1730,"open":893,"high":937,"low":1007,"close":1007,"change":382,"percent_change":1449,"volume":826,"transactions":9,"vwap":1007},"2025-09-17",{"date":1732,"open":885,"high":885,"low":986,"close":892,"change":273,"percent_change":714,"volume":1733,"transactions":9,"vwap":892},"2025-09-16",21800,{"date":1735,"open":1016,"high":892,"low":1016,"close":998,"change":58,"percent_change":1736,"volume":1386,"transactions":9,"vwap":998},"2025-09-15",1.14,{"date":1738,"open":975,"high":975,"low":1121,"close":1121,"change":754,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1121},"2025-09-12",-3.08,9300,{"date":1742,"open":1208,"high":1045,"low":1165,"close":878,"change":1571,"percent_change":78,"volume":918,"transactions":9,"vwap":878},"2025-09-11",{"date":1744,"open":1154,"high":885,"low":1154,"close":1208,"change":1143,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1208},"2025-09-10",1.65,13100,{"date":1748,"open":1160,"high":892,"low":1190,"close":1154,"change":833,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1154},"2025-09-09",-1.44,10500,{"date":1752,"open":969,"high":969,"low":1709,"close":893,"change":302,"percent_change":1753,"volume":1118,"transactions":9,"vwap":893},"2025-09-08",-0.37,{"date":1755,"open":957,"high":1756,"low":1165,"close":969,"change":731,"percent_change":1103,"volume":913,"transactions":9,"vwap":969},"2025-09-05",16.42,{"date":1758,"open":974,"high":893,"low":974,"close":893,"change":927,"percent_change":818,"volume":1750,"transactions":9,"vwap":893},"2025-09-04",{"date":1760,"open":1172,"high":1709,"low":1192,"close":1136,"change":58,"percent_change":155,"volume":951,"transactions":9,"vwap":1136},"2025-09-03",{"date":1762,"open":1155,"high":1155,"low":1135,"close":1135,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1135},"2025-09-02",-0.77,-4.76,33100,{"date":1767,"open":936,"high":1385,"low":1155,"close":949,"change":282,"percent_change":51,"volume":1253,"transactions":9,"vwap":949},"2025-08-29",{"date":1769,"open":1127,"high":955,"low":1529,"close":1008,"change":273,"percent_change":1003,"volume":1548,"transactions":9,"vwap":1008},"2025-08-28",{"date":1771,"open":1720,"high":885,"low":892,"close":1116,"change":917,"percent_change":817,"volume":1059,"transactions":9,"vwap":1116},"2025-08-27",{"date":1773,"open":1007,"high":1008,"low":1007,"close":892,"change":1233,"percent_change":754,"volume":1774,"transactions":9,"vwap":892},"2025-08-26",11600,{"date":1776,"open":1010,"high":936,"low":947,"close":1208,"change":1233,"percent_change":754,"volume":1777,"transactions":9,"vwap":1208},"2025-08-25",13300,{"date":1779,"open":1568,"high":1197,"low":1516,"close":1204,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1204},"2025-08-22",0.9,5.92,44700,{"date":1784,"open":1521,"high":1122,"low":1179,"close":1564,"change":236,"percent_change":1594,"volume":1785,"transactions":9,"vwap":1564},"2025-08-21",6800,{"date":1787,"open":1788,"high":1517,"low":1789,"close":1790,"change":235,"percent_change":746,"volume":1791,"transactions":9,"vwap":1790},"2025-08-20",15.13,15.05,15.26,16700,{"date":1793,"open":1589,"high":1517,"low":1583,"close":1516,"change":1280,"percent_change":1794,"volume":1341,"transactions":9,"vwap":1516},"2025-08-19",0.53,{"date":1796,"open":1177,"high":1177,"low":1797,"close":1185,"change":282,"percent_change":322,"volume":1798,"transactions":9,"vwap":1185},"2025-08-18",15.06,7500,{"date":1800,"open":1192,"high":1192,"low":1570,"close":1789,"change":602,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1789},"2025-08-15",-1.63,14800,{"date":1804,"open":1554,"high":1135,"low":1516,"close":1191,"change":840,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1191},"2025-08-14",-2.24,10100,{"date":1808,"open":1809,"high":1198,"low":1809,"close":1488,"change":1046,"percent_change":879,"volume":1067,"transactions":9,"vwap":1488},"2025-08-13",15.39,{"date":1811,"open":1627,"high":1541,"low":1633,"close":1142,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1142},"2025-08-12",0.86,5.93,31300,{"date":1816,"open":1649,"high":1631,"low":1817,"close":1818,"change":273,"percent_change":282,"volume":1819,"transactions":9,"vwap":1818},"2025-08-11",14.33,14.51,33900,{"date":1821,"open":1822,"high":1649,"low":1822,"close":1823,"change":724,"percent_change":1326,"volume":1824,"transactions":9,"vwap":1823},"2025-08-08",14.36,14.49,6300,{"date":1826,"open":1669,"high":1669,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":701,"transactions":9,"vwap":1828},"2025-08-07",14.21,14.32,-0.18,-1.24,{"date":1832,"open":1669,"high":1615,"low":1833,"close":1659,"change":93,"percent_change":1801,"volume":725,"transactions":9,"vwap":1659},"2025-08-06",14.45,{"date":1835,"open":1836,"high":1669,"low":1837,"close":1838,"change":193,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-05",14.54,14.44,14.74,1.03,26300,{"date":1842,"open":1843,"high":1663,"low":1843,"close":1663,"change":1465,"percent_change":1844,"volume":874,"transactions":9,"vwap":1663},"2025-08-04",14.2,2.75,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1843,"change":364,"percent_change":1530,"volume":1849,"transactions":9,"vwap":1843},"2025-08-01",14.66,14.11,34200,{"date":1851,"open":1687,"high":1638,"low":1663,"close":1631,"change":225,"percent_change":313,"volume":1354,"transactions":9,"vwap":1631},"2025-07-31",{"date":1853,"open":1122,"high":1493,"low":1639,"close":1644,"change":383,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1644},"2025-07-30",-3.36,21000,{"date":1857,"open":1537,"high":1190,"low":1858,"close":1858,"change":510,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-07-29",15.48,-0.83,27000,{"date":1862,"open":1493,"high":1529,"low":76,"close":1863,"change":136,"percent_change":1705,"volume":1864,"transactions":9,"vwap":1863},"2025-07-28",15.61,18300,{"date":1866,"open":974,"high":974,"low":1191,"close":76,"change":26,"percent_change":557,"volume":1867,"transactions":9,"vwap":76},"2025-07-25",9200,{"date":1869,"open":1870,"high":1488,"low":1870,"close":974,"change":25,"percent_change":510,"volume":1871,"transactions":9,"vwap":974},"2025-07-24",15.51,15100,{"date":1873,"open":1488,"high":1488,"low":1171,"close":1488,"change":136,"percent_change":1705,"volume":1666,"transactions":9,"vwap":1488},"2025-07-23",{"date":1875,"open":1171,"high":1863,"low":1171,"close":1876,"change":455,"percent_change":1143,"volume":1877,"transactions":9,"vwap":1876},"2025-07-22",15.56,19500,{"date":1879,"open":1521,"high":1483,"low":1564,"close":76,"change":391,"percent_change":1880,"volume":1881,"transactions":9,"vwap":76},"2025-07-21",2.37,21900,{"date":1883,"open":1128,"high":1128,"low":1622,"close":1558,"change":1303,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1558},"2025-07-18",-1.37,29100,{"date":1887,"open":1521,"high":1483,"low":1521,"close":1142,"change":455,"percent_change":1143,"volume":1888,"transactions":9,"vwap":1142},"2025-07-17",21700,{"date":1890,"open":1589,"high":1171,"low":1615,"close":1891,"change":859,"percent_change":1892,"volume":860,"transactions":9,"vwap":1891},"2025-07-16",15.33,2,{"date":1894,"open":1568,"high":1568,"low":1599,"close":1599,"change":292,"percent_change":1895,"volume":708,"transactions":9,"vwap":1599},"2025-07-15",-2.34,{"date":1897,"open":1183,"high":1171,"low":1898,"close":1809,"change":1311,"percent_change":917,"volume":1899,"transactions":9,"vwap":1809},"2025-07-14",15.12,33500,{"date":1901,"open":1790,"high":1147,"low":1521,"close":1576,"change":236,"percent_change":1392,"volume":1902,"transactions":9,"vwap":1576},"2025-07-11",12900,{"date":1904,"open":1179,"high":1148,"low":1638,"close":1172,"change":796,"percent_change":1905,"volume":1612,"transactions":9,"vwap":1172},"2025-07-10",1.58,{"date":1907,"open":1908,"high":1177,"low":1603,"close":1185,"change":171,"percent_change":1909,"volume":1640,"transactions":9,"vwap":1185},"2025-07-09",15.1,1.33,{"date":1911,"open":1599,"high":1674,"low":1605,"close":1184,"change":917,"percent_change":419,"volume":1912,"transactions":9,"vwap":1184},"2025-07-08",47400,{"date":1914,"open":1128,"high":1128,"low":1915,"close":1915,"change":987,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-07",14.92,-3.8,32000,{"date":1919,"open":1790,"high":1588,"low":1920,"close":1870,"change":1130,"percent_change":392,"volume":1921,"transactions":9,"vwap":1870},"2025-07-03",15.07,11700,{"date":1923,"open":1915,"high":1790,"low":1915,"close":1579,"change":732,"percent_change":245,"volume":1162,"transactions":9,"vwap":1579},"2025-07-02",{"date":1925,"open":1823,"high":1926,"low":1833,"close":1639,"change":121,"percent_change":1927,"volume":1573,"transactions":9,"vwap":1639},"2025-07-01",14.94,2.41,{"date":1929,"open":1696,"high":1696,"low":1659,"close":1633,"change":706,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1633},"2025-06-30",-1.16,25200,{"date":1933,"open":1649,"high":1934,"low":1649,"close":1935,"change":1936,"percent_change":732,"volume":1937,"transactions":9,"vwap":1935},"2025-06-27",14.84,14.7,0.05,137300,{"date":1939,"open":1940,"high":1610,"low":1822,"close":1610,"change":1103,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1610},"2025-06-26",14.47,2.66,16900,{"date":1944,"open":1616,"high":1616,"low":1945,"close":1946,"change":411,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-06-25",14.26,14.27,-3.45,14700,{"date":1950,"open":1610,"high":1696,"low":1951,"close":1952,"change":58,"percent_change":1953,"volume":1551,"transactions":9,"vwap":1952},"2025-06-24",14.48,14.78,1.23,{"date":1955,"open":1956,"high":1610,"low":1956,"close":1649,"change":1957,"percent_change":1958,"volume":1746,"transactions":9,"vwap":1649},"2025-06-23",14.28,0.48,3.4,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":253,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-06-20",14.34,14.07,14.12,-0.84,24900,{"date":1967,"open":1968,"high":31,"low":1968,"close":1969,"change":1103,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-06-18",13.9,14.24,2.74,11900,{"date":1973,"open":1974,"high":1975,"low":181,"close":1976,"change":739,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-17",13.89,14.14,13.86,-1.35,10900,{"date":1980,"open":1833,"high":1940,"low":1981,"close":1982,"change":1233,"percent_change":1257,"volume":1983,"transactions":9,"vwap":1982},"2025-06-16",13.94,14.05,29900,{"date":1985,"open":1951,"high":1797,"low":1986,"close":1986,"change":1295,"percent_change":1987,"volume":1034,"transactions":9,"vwap":1986},"2025-06-13",14.13,-3.15,{"date":1989,"open":1631,"high":1631,"low":1951,"close":1663,"change":1083,"percent_change":841,"volume":1990,"transactions":9,"vwap":1663},"2025-06-12",7600,{"date":1992,"open":1669,"high":1670,"low":1616,"close":1670,"change":25,"percent_change":510,"volume":994,"transactions":9,"vwap":1670},"2025-06-11",{"date":1994,"open":1995,"high":1691,"low":1995,"close":1691,"change":1628,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1691},"2025-06-10",14.37,3.83,17400,{"date":1999,"open":2000,"high":1633,"low":2001,"close":1822,"change":25,"percent_change":556,"volume":880,"transactions":9,"vwap":1822},"2025-06-09",14.41,14.02,{"date":2003,"open":1969,"high":2004,"low":2005,"close":2004,"change":1103,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-06-06",14.38,13.96,2.71,8300,{"date":2009,"open":2010,"high":1848,"low":2011,"close":2012,"change":455,"percent_change":1130,"volume":1921,"transactions":9,"vwap":2012},"2025-06-05",14.06,13.91,14,{"date":2014,"open":1843,"high":1843,"low":2015,"close":2005,"change":312,"percent_change":2016,"volume":1902,"transactions":9,"vwap":2005},"2025-06-04",13.93,-1.83,{"date":2018,"open":1827,"high":2019,"low":2020,"close":2021,"change":357,"percent_change":357,"volume":1774,"transactions":9,"vwap":2021},"2025-06-03",14.46,14.19,14.22,{"date":2023,"open":1956,"high":1956,"low":2024,"close":2021,"change":547,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2021},"2025-06-02",13.79,-2,19100,{"date":2028,"open":1945,"high":1836,"low":2029,"close":1818,"change":274,"percent_change":1271,"volume":1881,"transactions":9,"vwap":1818},"2025-05-30",14.03,{"date":2031,"open":1961,"high":1847,"low":2032,"close":2033,"change":1011,"percent_change":1713,"volume":1067,"transactions":9,"vwap":2033},"2025-05-29",14.15,14.4,{"date":2035,"open":1664,"high":1696,"low":2036,"close":2036,"change":1083,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-28",14.3,-2.05,15600,{"date":2040,"open":1951,"high":1696,"low":1951,"close":1649,"change":282,"percent_change":2041,"volume":1545,"transactions":9,"vwap":1649},"2025-05-27",0.97,{"date":2043,"open":2044,"high":1659,"low":2044,"close":2019,"change":136,"percent_change":126,"volume":1305,"transactions":9,"vwap":2019},"2025-05-23",14.09,{"date":2046,"open":2047,"high":1915,"low":1995,"close":1995,"change":1018,"percent_change":2048,"volume":1948,"transactions":9,"vwap":1995},"2025-05-22",14.64,-2.97,{"date":2050,"open":1695,"high":1172,"low":1626,"close":1623,"change":1753,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1623},"2025-05-21",-2.44,13800,{"date":2054,"open":1517,"high":1809,"low":1599,"close":1525,"change":739,"percent_change":1830,"volume":2055,"transactions":9,"vwap":1525},"2025-05-20",6200,{"date":2057,"open":1517,"high":1135,"low":1521,"close":1142,"change":556,"percent_change":2058,"volume":1548,"transactions":9,"vwap":1142},"2025-05-19",-0.9,{"date":2060,"open":962,"high":1569,"low":1858,"close":1870,"change":556,"percent_change":1063,"volume":2061,"transactions":9,"vwap":1870},"2025-05-16",19300,{"date":2063,"open":1177,"high":1155,"low":1177,"close":1488,"change":927,"percent_change":1107,"volume":971,"transactions":9,"vwap":1488},"2025-05-15",{"date":2065,"open":1554,"high":1554,"low":1908,"close":1604,"change":1303,"percent_change":2066,"volume":1282,"transactions":9,"vwap":1604},"2025-05-14",-1.36,{"date":2068,"open":2069,"high":1533,"low":1649,"close":1533,"change":1727,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1533},"2025-05-13",15.14,3.34,33000,{"date":2073,"open":1908,"high":1525,"low":1926,"close":2074,"change":77,"percent_change":2075,"volume":2026,"transactions":9,"vwap":2074},"2025-05-12",14.95,1.42,{"date":2077,"open":1626,"high":1952,"low":1643,"close":1838,"change":282,"percent_change":1376,"volume":2078,"transactions":9,"vwap":1838},"2025-05-09",11300,{"date":2080,"open":1696,"high":1681,"low":2019,"close":1649,"change":236,"percent_change":146,"volume":1651,"transactions":9,"vwap":1649},"2025-05-08",{"date":2082,"open":2047,"high":2083,"low":1633,"close":1610,"change":1936,"percent_change":732,"volume":1774,"transactions":9,"vwap":1610},"2025-05-07",14.77,{"date":2085,"open":1610,"high":1934,"low":1659,"close":1649,"change":1303,"percent_change":2086,"volume":1494,"transactions":9,"vwap":1649},"2025-05-06",-1.42,{"date":2088,"open":1926,"high":1695,"low":2089,"close":1623,"change":510,"percent_change":1336,"volume":1118,"transactions":9,"vwap":1623},"2025-05-05",14.69,{"date":2091,"open":1184,"high":1184,"low":1659,"close":1926,"change":244,"percent_change":2092,"volume":1428,"transactions":9,"vwap":1926},"2025-05-02",2.89,{"date":2094,"open":1696,"high":1915,"low":1818,"close":1643,"change":754,"percent_change":2095,"volume":1881,"transactions":9,"vwap":1643},"2025-05-01",-3.33,{"date":2097,"open":1616,"high":1797,"low":1995,"close":1583,"change":282,"percent_change":331,"volume":2098,"transactions":9,"vwap":1583},"2025-04-30",43600,{"date":2100,"open":1616,"high":1599,"low":1649,"close":1639,"change":58,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1639},"2025-04-29",1.22,23500,{"date":2104,"open":1975,"high":1676,"low":1962,"close":1935,"change":887,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1935},"2025-04-28",3.67,27500,{"date":2108,"open":31,"high":1643,"low":2012,"close":2109,"change":833,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-04-25",14.18,-1.6,17200,{"date":2113,"open":1686,"high":1696,"low":1827,"close":2000,"change":746,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2000},"2025-04-24",-0.48,18700,{"date":185,"open":1650,"high":1631,"low":1963,"close":1951,"change":225,"percent_change":2066,"volume":2111,"transactions":9,"vwap":1951}]