[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMBI":3,"homepage-market-summary":34,"stock-historical-RMBI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RMBI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Richmond Mutual Bancorporation, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Richmond Mutual Bancorp Inc is a bank holding company. Along with its subsidiary, it is mainly engaged in attracting deposits from the general public, as well as brokered deposits, and investing those funds in loans secured by commercial and multi-family real estate, first mortgages on owner-occupied, one- to four-family residences, a variety of consumer loans, direct financing leases, and commercial and industrial loans. It also obtains funds by utilizing Federal Home Loan Bank (FHLB) advances. These funds are generally invested in investment securities, including mortgage-backed and mortgage-related securities and agency and municipal bonds. The Group's primary market area includes Wayne and Shelby counties in Indiana and Shelby, Miami, and Franklin counties in Ohio.","180","Richmond, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.9062,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},15.36,14.965,15.4572,15.22,0.14,0.92,39399.1707,1557,15.3458,16.59,12.77,43058.202760940476,67.8,1828,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},42536,15525567.095757,10.11,"2025-04-28",[188,189,198,209,219,230,241,251,259,269,278,289,299,310,319,329,340,350,360,369,378,388,397,405,413,420,429,436,444,453,461,467,475,483,490,496,502,507,513,519,527,535,541,546,552,560,568,574,580,588,595,602,609,617,624,633,638,649,657,662,668,674,679,685,692,700,708,713,719,725,732,737,741,747,752,756,762,768,774,781,787,794,798,804,809,815,822,829,837,843,849,854,861,867,871,874,878,883,889,897,903,910,917,924,930,935,939,942,948,954,959,966,970,974,978,982,986,989,993,999,1003,1007,1015,1023,1028,1035,1041,1045,1053,1058,1064,1071,1076,1080,1086,1092,1099,1105,1111,1117,1123,1128,1132,1138,1143,1149,1155,1160,1165,1170,1176,1182,1187,1190,1197,1203,1207,1212,1217,1219,1222,1227,1234,1240,1246,1250,1255,1261,1265,1270,1276,1279,1282,1288,1294,1299,1306,1309,1315,1319,1322,1326,1332,1335,1339,1344,1350,1355,1359,1363,1367,1372,1375,1378,1381,1385,1389,1393,1396,1400,1404,1407,1410,1412,1417,1420,1424,1428,1431,1434,1437,1441,1445,1449,1454,1459,1462,1466,1471,1478,1482,1487,1493,1498,1501,1507,1510,1514,1520,1524,1529,1536,1540,1545,1548,1553,1558,1562,1567,1572,1578,1584,1589,1592,1598,1602,1607,1610,1613,1617,1621,1624,1629,1633,1637,1643,1646,1649,1652,1654,1657,1662,1667,1671,1675,1678,1682,1686,1690,1693,1696,1699,1705,1708,1713,1716,1720,1723,1728,1732,1736,1742,1746,1751,1756,1760,1763,1765,1767,1769,1773,1777,1782,1786,1792,1795,1799,1803,1805,1807,1811,1813,1818,1822,1826,1830,1832,1836,1840,1843,1849,1852,1858,1862,1868,1873,1876,1879,1882,1885,1887,1892,1896,1899,1903,1907,1911,1916,1920,1926,1933,1937,1941,1944,1949,1953,1958,1965,1970,1974,1978,1982,1987,1991,1994,1998,2001,2006,2009,2011,2014,2017,2020,2023,2028,2031,2034,2038,2041,2045,2047,2052,2057,2060,2064],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":116,"volume":195,"transactions":196,"vwap":197},"2026-10-07",15.13,15.32,14.9994,-0.06,58560.9489,1539,15.1715,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",15.3,15.48,15.27,15.28,-0.04,-0.26,41465.416362,1524,15.3476,{"date":210,"open":211,"high":212,"low":213,"close":192,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",15.35,15.43,15.2201,-0.12,-0.78,65387.040741,1326,15.3435,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",15.07,15.46,15.045,15.44,0.485,3.24,61209.402927,3288,15.2929,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",14.75,14.97,14.62,14.955,0.095,0.64,40242.056344,1083,14.909,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":194,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",14.91,15.04,14.81,14.86,-0.4,76847.510045,1604,14.8831,{"date":252,"open":253,"high":253,"low":246,"close":254,"change":150,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",15.16,14.92,-1.26,48728.105573,1329,14.9536,{"date":260,"open":253,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",15.185,15.0201,15.11,-0.15,-0.98,53183.383,1867,15.1068,{"date":270,"open":271,"high":20,"low":263,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",15.29,15.26,0.03,0.2,58538.142,1386,15.2857,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",15.03,15.25,14.99,15.23,0.19,1.26,73066.5979,1872,15.1544,{"date":290,"open":291,"high":292,"low":293,"close":244,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",15.65,15.7699,14.9,-0.65,-4.14,133689.51,3133,15.1458,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",15.85,16.06,15.67,15.69,-0.16,-1.01,110194.322429,2770,15.816,{"date":311,"open":312,"high":313,"low":291,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",15.79,15.94,0.06,0.38,165401.066208,2174,15.8159,{"date":320,"open":321,"high":322,"low":323,"close":312,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",16.07,16.25,15.71,-0.37,-2.29,979964.8939,3031,15.8388,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",15.9,16.2,15.68,16.16,0.36,2.28,174099.717402,3601,15.9647,{"date":341,"open":342,"high":343,"low":291,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",15.84,16.08,15.8,-0.07,-0.44,240337.457,6524,15.8937,{"date":351,"open":344,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",16.05,15.75,15.87,0.05,0.32,83435.886869,2165,15.8645,{"date":361,"open":331,"high":362,"low":344,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",16.1548,15.82,-0.08,-0.5,152701.546536,3967,15.9755,{"date":370,"open":371,"high":372,"low":371,"close":331,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",15.78,16.0699,0.24,1.53,243430.648757,3036,15.893,{"date":379,"open":380,"high":312,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",15.63,15.55,15.66,0.02,0.13,66599.8267,1734,15.6727,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":324,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",16,16.005,15.64,-2.31,71947.9712,3194,15.7823,{"date":398,"open":352,"high":332,"low":399,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",15.99,16.01,0,142873.817891,4037,16.0818,{"date":406,"open":344,"high":407,"low":344,"close":400,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",16.065,0.15,0.95,76298.745268,2665,15.9944,{"date":414,"open":354,"high":399,"low":344,"close":415,"change":204,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",15.86,-0.25,64966.2382,2352,15.846,{"date":421,"open":353,"high":422,"low":423,"close":331,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",16.03,15.705,0.22,1.4,67747.4842,3021,15.9349,{"date":430,"open":363,"high":313,"low":382,"close":333,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",-0.11,-0.7,60183.926771,1706,15.7443,{"date":437,"open":438,"high":439,"low":323,"close":312,"change":431,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",15.96,16.1199,-0.69,77400.808121,2316,15.8729,{"date":445,"open":446,"high":447,"low":448,"close":331,"change":71,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",15.97,16.12,15.89,-0.31,47293.869048,1352,15.9637,{"date":454,"open":331,"high":352,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":434,"vwap":460},"2026-08-27",15.805,15.95,0.07,0.44,74802.917354,15.965,{"date":462,"open":302,"high":334,"low":301,"close":463,"change":364,"percent_change":365,"volume":464,"transactions":465,"vwap":466},"2026-08-26",15.88,52123.676934,2167,15.9877,{"date":468,"open":469,"high":469,"low":470,"close":438,"change":150,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",16.24,15.955,-1.18,54773.670396,1914,16.0654,{"date":476,"open":477,"high":332,"low":477,"close":478,"change":356,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",15.92,16.15,2.02,104874.3602,2237,16.1542,{"date":484,"open":485,"high":400,"low":353,"close":486,"change":345,"percent_change":346,"volume":487,"transactions":488,"vwap":489},"2026-08-21",15.98,15.83,50440.0239,976,15.8698,{"date":491,"open":446,"high":492,"low":448,"close":331,"change":194,"percent_change":493,"volume":494,"transactions":488,"vwap":495},"2026-08-20",16.04,-0.38,24283.144689,15.9169,{"date":497,"open":498,"high":447,"low":448,"close":438,"change":71,"percent_change":449,"volume":499,"transactions":500,"vwap":501},"2026-08-19",16.09,30948.475276,1003,16.0005,{"date":503,"open":415,"high":352,"low":301,"close":400,"change":408,"percent_change":409,"volume":504,"transactions":505,"vwap":506},"2026-08-18",33028.548703,1209,15.9676,{"date":508,"open":313,"high":509,"low":301,"close":415,"change":194,"percent_change":493,"volume":510,"transactions":511,"vwap":512},"2026-08-17",16.02,24444.374648,1079,15.8954,{"date":514,"open":302,"high":515,"low":477,"close":477,"change":345,"percent_change":346,"volume":516,"transactions":517,"vwap":518},"2026-08-14",16.105,20605.688015,774,15.9925,{"date":520,"open":390,"high":521,"low":456,"close":399,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",16.1395,-0.055,-0.34,34291.248746,786,16.0214,{"date":528,"open":529,"high":529,"low":399,"close":530,"change":531,"percent_change":305,"volume":532,"transactions":533,"vwap":534},"2026-08-12",16.23,16.045,-0.025,43016.315218,919,16.0939,{"date":536,"open":390,"high":537,"low":448,"close":321,"change":274,"percent_change":285,"volume":538,"transactions":539,"vwap":540},"2026-08-11",16.205,95051.882694,1356,16.0577,{"date":542,"open":301,"high":492,"low":301,"close":354,"change":355,"percent_change":356,"volume":543,"transactions":544,"vwap":545},"2026-08-10",25922.432097,1509,15.9213,{"date":547,"open":399,"high":422,"low":548,"close":363,"change":431,"percent_change":440,"volume":549,"transactions":550,"vwap":551},"2026-08-07",15.77,29994.616944,1165,15.8838,{"date":553,"open":399,"high":492,"low":312,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",15.93,0.04,0.25,34628.2352,931,15.9352,{"date":561,"open":371,"high":562,"low":563,"close":448,"change":384,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",15.935,15.74,0.82,23893.3137,831,15.8575,{"date":569,"open":344,"high":313,"low":212,"close":570,"change":355,"percent_change":356,"volume":571,"transactions":572,"vwap":573},"2026-08-04",15.76,124264.5396,1704,15.6591,{"date":575,"open":331,"high":352,"low":576,"close":323,"change":314,"percent_change":315,"volume":577,"transactions":578,"vwap":579},"2026-08-03",15.6604,23310.22124,624,15.7783,{"date":581,"open":582,"high":423,"low":583,"close":291,"change":384,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",15.7,15.5,0.84,26897.547348,958,15.6301,{"date":589,"open":590,"high":590,"low":76,"close":591,"change":383,"percent_change":384,"volume":592,"transactions":593,"vwap":594},"2026-07-30",15.72,15.52,37815.586975,1515,15.5534,{"date":596,"open":597,"high":598,"low":597,"close":583,"change":273,"percent_change":284,"volume":599,"transactions":600,"vwap":601},"2026-07-29",15.4001,15.56,27029.2352,750,15.4768,{"date":603,"open":583,"high":313,"low":76,"close":604,"change":457,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",15.47,0.45,34681.548899,1406,15.6186,{"date":610,"open":333,"high":611,"low":281,"close":612,"change":305,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",15.745,15.4,-1.03,47545.403328,1115,15.4511,{"date":618,"open":291,"high":492,"low":619,"close":598,"change":274,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",15.15,1.3,32216.607324,2068,15.6354,{"date":625,"open":626,"high":333,"low":627,"close":20,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",15.08,15.01,0.08,0.52,72507.553437,1794,15.2424,{"date":634,"open":200,"high":380,"low":261,"close":203,"change":635,"percent_change":162,"volume":636,"transactions":539,"vwap":637},"2026-07-22",-0.065,62778.8833,15.3487,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",15.305,15.73,14.93,15.345,-0.075,-0.49,53571.2352,1247,15.4312,{"date":650,"open":203,"high":509,"low":203,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",15.42,-0.3,-1.91,60830.2982,1525,15.6136,{"date":658,"open":477,"high":659,"low":392,"close":590,"change":652,"percent_change":660,"volume":661,"transactions":9,"vwap":590},"2026-07-17",16.13,-1.87,35300,{"date":663,"open":261,"high":664,"low":261,"close":509,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":509},"2026-07-16",16.3,0.55,3.56,80100,{"date":669,"open":604,"high":380,"low":670,"close":604,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":604},"2026-07-15",15.05,0.21,1.38,44100,{"date":675,"open":283,"high":676,"low":627,"close":272,"change":314,"percent_change":677,"volume":678,"transactions":9,"vwap":272},"2026-07-14",15.475,0.39,305300,{"date":680,"open":681,"high":201,"low":681,"close":682,"change":56,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-13",15.09,15.2,0.66,34600,{"date":686,"open":191,"high":687,"low":688,"close":689,"change":690,"percent_change":345,"volume":691,"transactions":9,"vwap":689},"2026-07-10",15.375,15,15.1,-0.01,26800,{"date":693,"open":694,"high":695,"low":696,"close":263,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":263},"2026-07-09",14.84,15.21,14.76,0.29,1.96,27500,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",14.55,14.85,14.82,0.16,1.09,56200,{"date":709,"open":694,"high":192,"low":710,"close":711,"change":71,"percent_change":523,"volume":712,"transactions":9,"vwap":711},"2026-07-07",14.57,14.66,37000,{"date":714,"open":694,"high":221,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",14.71,-0.45,-2.97,23500,{"date":720,"open":721,"high":380,"low":244,"close":253,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":253},"2026-07-02",15.623,-0.43,-2.76,9500,{"date":726,"open":485,"high":322,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",14.44,15.59,-0.29,-1.83,50000,{"date":733,"open":498,"high":498,"low":304,"close":463,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":463},"2026-06-30",-0.27,-1.67,78900,{"date":738,"open":446,"high":478,"low":739,"close":478,"change":204,"percent_change":416,"volume":740,"transactions":9,"vwap":478},"2026-06-29",15.6,61200,{"date":742,"open":695,"high":29,"low":670,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",16.19,1.06,7.01,443100,{"date":748,"open":202,"high":192,"low":233,"close":191,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":191},"2026-06-25",-0.13,-0.85,25400,{"date":753,"open":200,"high":612,"low":688,"close":272,"change":555,"percent_change":754,"volume":755,"transactions":9,"vwap":272},"2026-06-24",0.26,50100,{"date":757,"open":232,"high":281,"low":758,"close":23,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":23},"2026-06-23",14.655,0.5,3.4,60800,{"date":763,"open":764,"high":293,"low":710,"close":765,"change":177,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-22",14.58,14.72,-0.2,29600,{"date":769,"open":770,"high":21,"low":771,"close":232,"change":457,"percent_change":772,"volume":773,"transactions":9,"vwap":232},"2026-06-18",14.8,14.64,0.48,47200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":273,"percent_change":274,"volume":780,"transactions":9,"vwap":779},"2026-06-17",14.65,14.94,14.59,14.68,31500,{"date":782,"open":783,"high":784,"low":785,"close":776,"change":71,"percent_change":523,"volume":786,"transactions":9,"vwap":776},"2026-06-16",14.74,14.89,14.645,20200,{"date":788,"open":246,"high":246,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",14.685,14.7,-0.18,-1.21,14500,{"date":795,"open":790,"high":254,"low":790,"close":796,"change":705,"percent_change":706,"volume":797,"transactions":9,"vwap":796},"2026-06-12",14.88,21100,{"date":799,"open":800,"high":801,"low":802,"close":765,"change":416,"percent_change":735,"volume":803,"transactions":9,"vwap":765},"2026-06-11",14.96,14.995,14.69,21400,{"date":805,"open":696,"high":806,"low":696,"close":233,"change":671,"percent_change":807,"volume":808,"transactions":9,"vwap":233},"2026-06-10",15.135,1.42,44300,{"date":810,"open":245,"high":811,"low":790,"close":696,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":696},"2026-06-09",14.95,-0.02,-0.14,29100,{"date":816,"open":817,"high":245,"low":234,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",14.67,14.78,0.09,0.61,18800,{"date":823,"open":824,"high":825,"low":826,"close":802,"change":705,"percent_change":827,"volume":828,"transactions":9,"vwap":802},"2026-06-05",14.54,14.845,14.445,1.1,75800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":671,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-04",14.43,14.56,14.26,14.53,1.47,22900,{"date":838,"open":839,"high":832,"low":833,"close":840,"change":324,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-03",14.51,14.32,-2.52,50600,{"date":844,"open":845,"high":783,"low":845,"close":802,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":802},"2026-06-02",14.23,0.46,3.23,42100,{"date":850,"open":840,"high":826,"low":851,"close":845,"change":729,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-06-01",14.215,-2,39500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":813,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-29",14.6,14.202,14.52,-0.95,40900,{"date":862,"open":702,"high":863,"low":839,"close":711,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":711},"2026-05-28",14.895,0.11,0.76,167000,{"date":868,"open":234,"high":869,"low":858,"close":702,"change":690,"percent_change":345,"volume":870,"transactions":9,"vwap":702},"2026-05-27",14.715,48900,{"date":872,"open":765,"high":770,"low":839,"close":832,"change":194,"percent_change":873,"volume":780,"transactions":9,"vwap":832},"2026-05-26",-0.41,{"date":875,"open":783,"high":254,"low":876,"close":234,"change":177,"percent_change":766,"volume":877,"transactions":9,"vwap":234},"2026-05-22",14.49,43200,{"date":879,"open":839,"high":765,"low":880,"close":776,"change":24,"percent_change":881,"volume":882,"transactions":9,"vwap":776},"2026-05-21",14.45,0.96,73300,{"date":884,"open":885,"high":776,"low":886,"close":839,"change":677,"percent_change":887,"volume":888,"transactions":9,"vwap":839},"2026-05-20",14.17,14.11,2.76,51300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":314,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-19",14.06,14.385,13.955,14.12,0.43,120100,{"date":898,"open":899,"high":900,"low":901,"close":891,"change":555,"percent_change":697,"volume":902,"transactions":9,"vwap":891},"2026-05-18",14.04,14.37,14,46600,{"date":904,"open":840,"high":900,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-15",13.93,14.02,-0.32,-2.23,31000,{"date":911,"open":912,"high":790,"low":913,"close":914,"change":555,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-14",14.39,14.33,14.34,0.28,23300,{"date":918,"open":880,"high":839,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-13",14.295,14.3,-0.24,-1.65,33100,{"date":925,"open":926,"high":817,"low":927,"close":824,"change":345,"percent_change":928,"volume":929,"transactions":9,"vwap":824},"2026-05-12",14.61,14.5,-0.48,30400,{"date":931,"open":202,"high":202,"low":926,"close":926,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":926},"2026-05-11",-0.55,-3.63,33000,{"date":936,"open":200,"high":200,"low":253,"close":253,"change":345,"percent_change":937,"volume":938,"transactions":9,"vwap":253},"2026-05-08",-0.46,24900,{"date":940,"open":20,"high":20,"low":253,"close":283,"change":194,"percent_change":116,"volume":941,"transactions":9,"vwap":283},"2026-05-07",50200,{"date":943,"open":944,"high":945,"low":203,"close":271,"change":628,"percent_change":946,"volume":947,"transactions":9,"vwap":271},"2026-05-06",15.39,15.394,0.53,37200,{"date":949,"open":281,"high":950,"low":951,"close":695,"change":314,"percent_change":952,"volume":953,"transactions":9,"vwap":695},"2026-05-05",15.295,15.18,0.4,38300,{"date":955,"open":956,"high":956,"low":619,"close":619,"change":523,"percent_change":957,"volume":958,"transactions":9,"vwap":619},"2026-05-04",15.45,-2.19,31200,{"date":960,"open":961,"high":961,"low":222,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",16.035,15.49,-0.33,-2.09,53300,{"date":967,"open":583,"high":448,"low":583,"close":363,"change":424,"percent_change":968,"volume":969,"transactions":9,"vwap":363},"2026-04-30",1.41,100900,{"date":971,"open":739,"high":582,"low":972,"close":739,"change":401,"percent_change":401,"volume":973,"transactions":9,"vwap":739},"2026-04-29",15.341,72200,{"date":975,"open":203,"high":304,"low":203,"close":739,"change":458,"percent_change":976,"volume":977,"transactions":9,"vwap":739},"2026-04-28",2.9,48500,{"date":979,"open":282,"high":980,"low":243,"close":253,"change":373,"percent_change":981,"volume":934,"transactions":9,"vwap":253},"2026-04-27",15.38,1.61,{"date":983,"open":715,"high":688,"low":715,"close":254,"change":457,"percent_change":984,"volume":985,"transactions":9,"vwap":254},"2026-04-24",0.47,51700,{"date":987,"open":232,"high":642,"low":858,"close":703,"change":273,"percent_change":274,"volume":988,"transactions":9,"vwap":703},"2026-04-23",58900,{"date":990,"open":856,"high":784,"low":839,"close":704,"change":424,"percent_change":991,"volume":992,"transactions":9,"vwap":704},"2026-04-22",1.51,28500,{"date":994,"open":234,"high":243,"low":995,"close":856,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":856},"2026-04-21",14.48,-0.09,-0.61,37900,{"date":1000,"open":876,"high":696,"low":1001,"close":802,"change":24,"percent_change":881,"volume":1002,"transactions":9,"vwap":802},"2026-04-20",14.46,65200,{"date":1004,"open":920,"high":785,"low":901,"close":702,"change":335,"percent_change":1005,"volume":1006,"transactions":9,"vwap":702},"2026-04-17",2.54,147000,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-16",13.95,14.24,14.19,0.23,1.65,29900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":523,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-15",14.21,14.28,13.883,13.96,-2.38,21300,{"date":1024,"open":1025,"high":914,"low":1026,"close":920,"change":274,"percent_change":807,"volume":1027,"transactions":9,"vwap":920},"2026-04-14",14.01,13.97,29000,{"date":1029,"open":1030,"high":886,"low":1031,"close":1032,"change":274,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-13",13.75,13.67,14.1,1.44,27700,{"date":1036,"open":1037,"high":901,"low":1038,"close":1039,"change":177,"percent_change":1040,"volume":1022,"transactions":9,"vwap":1039},"2026-04-10",13.73,13.69,13.9,-0.22,{"date":1042,"open":1043,"high":905,"low":1043,"close":905,"change":408,"percent_change":706,"volume":1044,"transactions":9,"vwap":905},"2026-04-09",13.648,28800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":671,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-08",13.76,13.85,13.65,13.78,1.55,14400,{"date":1054,"open":1049,"high":1009,"low":1055,"close":1056,"change":71,"percent_change":324,"volume":1057,"transactions":9,"vwap":1056},"2026-04-07",13.465,13.57,9900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1060,"change":555,"percent_change":697,"volume":1063,"transactions":9,"vwap":1060},"2026-04-06",13.62,13.64,13.461,14100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":71,"percent_change":324,"volume":1070,"transactions":9,"vwap":1069},"2026-04-02",13.565,13.61,13.55,13.58,7200,{"date":1072,"open":1056,"high":1073,"low":1074,"close":1073,"change":314,"percent_change":458,"volume":1075,"transactions":9,"vwap":1073},"2026-04-01",13.63,13.5,8900,{"date":1077,"open":1037,"high":1037,"low":1078,"close":1056,"change":383,"percent_change":408,"volume":1079,"transactions":9,"vwap":1056},"2026-03-31",13.452,9600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1068,"change":408,"percent_change":93,"volume":1085,"transactions":9,"vwap":1068},"2026-03-30",13.4,13.68,13.26,26700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1082,"change":522,"percent_change":873,"volume":1091,"transactions":9,"vwap":1082},"2026-03-27",13.34,13.46,13.29,10400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":864,"volume":1098,"transactions":9,"vwap":1096},"2026-03-26",13.3,13.515,13.455,0.015,7400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":345,"percent_change":1104,"volume":1091,"transactions":9,"vwap":1103},"2026-03-25",13.665,13.39,13.44,-0.52,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1107,"change":813,"percent_change":613,"volume":1110,"transactions":9,"vwap":1107},"2026-03-24",13.51,13.7,13.36,17600,{"date":1112,"open":1113,"high":1030,"low":1113,"close":1049,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1049},"2026-03-23",13.32,0.51,3.88,18100,{"date":1118,"open":1067,"high":1067,"low":1119,"close":1120,"change":928,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-20",13.13,13.14,-3.52,76900,{"date":1124,"open":1125,"high":1060,"low":1125,"close":1060,"change":335,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1060},"2026-03-19",13.25,2.71,11100,{"date":1129,"open":1125,"high":1089,"low":1125,"close":1084,"change":177,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1084},"2026-03-18",-0.23,20300,{"date":1133,"open":1096,"high":1096,"low":1134,"close":1090,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1090},"2026-03-17",13.23,-0.1,-0.75,24300,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1102,"change":314,"percent_change":605,"volume":1142,"transactions":9,"vwap":1102},"2026-03-16",13.763,13.28,8100,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":628,"percent_change":17,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",13.365,13.174,13.33,16500,{"date":1150,"open":1125,"high":1151,"low":1152,"close":1125,"change":214,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1125},"2026-03-12",13.53,13.2,-0.9,19000,{"date":1156,"open":1068,"high":1073,"low":1113,"close":1157,"change":150,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-11",13.37,-1.4,36300,{"date":1161,"open":1162,"high":1030,"low":1084,"close":1163,"change":690,"percent_change":345,"volume":1164,"transactions":9,"vwap":1163},"2026-03-10",13.48,13.56,19600,{"date":1166,"open":1109,"high":1167,"low":1168,"close":1056,"change":177,"percent_change":1040,"volume":1169,"transactions":9,"vwap":1056},"2026-03-09",13.605,13.275,12100,{"date":1171,"open":1056,"high":1108,"low":1096,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",13.6,-0.115,-0.84,22400,{"date":1177,"open":1025,"high":1025,"low":1049,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-05",13.715,-0.295,-2.11,30900,{"date":1183,"open":1184,"high":1185,"low":1025,"close":1025,"change":996,"percent_change":1186,"volume":1079,"transactions":9,"vwap":1025},"2026-03-04",14.18,14.229,-0.64,{"date":1188,"open":1083,"high":1032,"low":1083,"close":1032,"change":697,"percent_change":1189,"volume":1154,"transactions":9,"vwap":1032},"2026-03-03",2.1,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":121,"percent_change":1196,"volume":853,"transactions":9,"vwap":1195},"2026-03-02",13.626,14.15,13.12,13.81,2.3,{"date":1198,"open":901,"high":1199,"low":1074,"close":1074,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1074},"2026-02-27",14.045,-0.54,-3.85,63800,{"date":1204,"open":1205,"high":1032,"low":1009,"close":899,"change":996,"percent_change":1186,"volume":1206,"transactions":9,"vwap":899},"2026-02-26",14.09,11400,{"date":1208,"open":899,"high":1011,"low":1009,"close":1209,"change":1210,"percent_change":846,"volume":1211,"transactions":9,"vwap":1209},"2026-02-25",14.13,0.065,20000,{"date":1213,"open":894,"high":1214,"low":901,"close":1215,"change":1210,"percent_change":846,"volume":1216,"transactions":9,"vwap":1215},"2026-02-24",14.14,14.065,11500,{"date":1218,"open":1032,"high":1214,"low":901,"close":901,"change":431,"percent_change":215,"volume":929,"transactions":9,"vwap":901},"2026-02-23",{"date":1220,"open":891,"high":1193,"low":1025,"close":886,"change":383,"percent_change":24,"volume":1221,"transactions":9,"vwap":886},"2026-02-20",15300,{"date":1223,"open":901,"high":1224,"low":901,"close":1205,"change":1225,"percent_change":457,"volume":1226,"transactions":9,"vwap":1205},"2026-02-19",14.4,0.01,13900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":729,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-18",14.325,14.05,14.08,-2.02,13600,{"date":1235,"open":1236,"high":880,"low":1237,"close":900,"change":864,"percent_change":1238,"volume":1239,"transactions":9,"vwap":900},"2026-02-17",14.38,14.35,0.77,5300,{"date":1241,"open":1242,"high":912,"low":1243,"close":833,"change":177,"percent_change":1244,"volume":1245,"transactions":9,"vwap":833},"2026-02-13",14.255,14.2,-0.21,6900,{"date":1247,"open":833,"high":1237,"low":1248,"close":1249,"change":408,"percent_change":744,"volume":1245,"transactions":9,"vwap":1249},"2026-02-12",14.03,14.29,{"date":1251,"open":1249,"high":1252,"low":1209,"close":1214,"change":305,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1214},"2026-02-11",14.31,-1.12,7000,{"date":1256,"open":1257,"high":912,"low":1258,"close":920,"change":457,"percent_change":1259,"volume":1260,"transactions":9,"vwap":920},"2026-02-10",14.25,14.245,0.49,11900,{"date":1262,"open":845,"high":912,"low":1032,"close":845,"change":364,"percent_change":1263,"volume":1264,"transactions":9,"vwap":845},"2026-02-09",-0.56,12700,{"date":1266,"open":1267,"high":1268,"low":1017,"close":1252,"change":812,"percent_change":813,"volume":1269,"transactions":9,"vwap":1252},"2026-02-06",14.277,14.42,19200,{"date":1271,"open":1237,"high":1272,"low":1273,"close":913,"change":204,"percent_change":1274,"volume":1275,"transactions":9,"vwap":913},"2026-02-05",14.41,14.185,-0.28,10000,{"date":1277,"open":912,"high":1224,"low":1273,"close":900,"change":273,"percent_change":671,"volume":1278,"transactions":9,"vwap":900},"2026-02-04",17900,{"date":1280,"open":1281,"high":1237,"low":1230,"close":914,"change":555,"percent_change":915,"volume":1142,"transactions":9,"vwap":914},"2026-02-03",14.22,{"date":1283,"open":1230,"high":1252,"low":1284,"close":920,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":920},"2026-02-02",13.98,0.27,1.92,15000,{"date":1289,"open":1290,"high":1248,"low":1291,"close":1248,"change":408,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1248},"2026-01-30",13.8,13.72,1.08,18300,{"date":1295,"open":1296,"high":1296,"low":1047,"close":1297,"change":177,"percent_change":1040,"volume":1298,"transactions":9,"vwap":1297},"2026-01-29",14.0050001,13.88,10600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1130,"percent_change":1305,"volume":793,"transactions":9,"vwap":1304},"2026-01-28",14.095,14.163,13.89,13.91,-1.63,{"date":1307,"open":1231,"high":1018,"low":906,"close":1214,"change":71,"percent_change":1308,"volume":1127,"transactions":9,"vwap":1214},"2026-01-27",-0.35,{"date":1310,"open":1311,"high":1312,"low":1030,"close":1011,"change":335,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1011},"2026-01-26",13.79,14.198,2.6,15600,{"date":1316,"open":1020,"high":1025,"low":1317,"close":1317,"change":907,"percent_change":1318,"volume":1254,"transactions":9,"vwap":1317},"2026-01-23",13.83,-2.26,{"date":1320,"open":1237,"high":1224,"low":891,"close":1193,"change":305,"percent_change":1253,"volume":1321,"transactions":9,"vwap":1193},"2026-01-22",9400,{"date":1323,"open":1025,"high":914,"low":1025,"close":1252,"change":1324,"percent_change":1325,"volume":1264,"transactions":9,"vwap":1252},"2026-01-21",0.54,3.92,{"date":1327,"open":1328,"high":901,"low":1291,"close":1329,"change":729,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-20",13.84,13.77,-2.06,19900,{"date":1333,"open":1230,"high":1257,"low":1334,"close":891,"change":314,"percent_change":895,"volume":1321,"transactions":9,"vwap":891},"2026-01-16",13.86,{"date":1336,"open":1252,"high":1252,"low":1337,"close":901,"change":177,"percent_change":1244,"volume":1338,"transactions":9,"vwap":901},"2026-01-15",13.863,12000,{"date":1340,"open":1303,"high":1230,"low":1328,"close":1248,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1248},"2026-01-14",0.17,1.23,6600,{"date":1345,"open":1346,"high":1346,"low":1328,"close":1334,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1334},"2026-01-13",13.87,-0.145,-1.04,2500,{"date":1351,"open":1317,"high":1205,"low":1317,"close":1296,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1296},"2026-01-12",-0.125,-0.88,4900,{"date":1356,"open":1357,"high":1011,"low":1009,"close":1209,"change":1341,"percent_change":1358,"volume":1052,"transactions":9,"vwap":1209},"2026-01-09",14.067,1.22,{"date":1360,"open":1030,"high":1193,"low":1030,"close":1020,"change":274,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1020},"2026-01-08",1.45,12400,{"date":1364,"open":901,"high":901,"low":1030,"close":1047,"change":766,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1047},"2026-01-07",-1.43,10500,{"date":1368,"open":1369,"high":1025,"low":905,"close":1020,"change":1135,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1020},"2026-01-06",13.99,-0.71,12800,{"date":1373,"open":891,"high":845,"low":891,"close":891,"change":355,"percent_change":335,"volume":1374,"transactions":9,"vwap":891},"2026-01-05",3900,{"date":1376,"open":1025,"high":1025,"low":1334,"close":1025,"change":177,"percent_change":1244,"volume":1377,"transactions":9,"vwap":1025},"2026-01-02",7800,{"date":1379,"open":886,"high":886,"low":1026,"close":899,"change":194,"percent_change":722,"volume":1380,"transactions":9,"vwap":899},"2025-12-31",8500,{"date":1382,"open":1017,"high":1383,"low":893,"close":1032,"change":194,"percent_change":162,"volume":1384,"transactions":9,"vwap":1032},"2025-12-30",14.27,13300,{"date":1386,"open":1018,"high":1018,"low":1214,"close":1387,"change":273,"percent_change":671,"volume":1388,"transactions":9,"vwap":1387},"2025-12-29",14.16,5100,{"date":1390,"open":905,"high":1209,"low":1297,"close":1209,"change":408,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1209},"2025-12-26",1.07,12900,{"date":1394,"open":1284,"high":899,"low":905,"close":1284,"change":690,"percent_change":345,"volume":1395,"transactions":9,"vwap":1284},"2025-12-24",5900,{"date":1397,"open":1026,"high":1398,"low":1399,"close":1369,"change":431,"percent_change":215,"volume":1254,"transactions":9,"vwap":1369},"2025-12-23",14.033,13.94,{"date":1401,"open":995,"high":995,"low":1402,"close":1032,"change":247,"percent_change":723,"volume":1403,"transactions":9,"vwap":1032},"2025-12-22",14.07,20600,{"date":1405,"open":912,"high":927,"low":1025,"close":927,"change":864,"percent_change":865,"volume":1406,"transactions":9,"vwap":927},"2025-12-19",97900,{"date":1408,"open":880,"high":858,"low":1010,"close":912,"change":177,"percent_change":1244,"volume":1409,"transactions":9,"vwap":912},"2025-12-18",27400,{"date":1411,"open":1236,"high":1268,"low":1018,"close":1268,"change":273,"percent_change":671,"volume":1269,"transactions":9,"vwap":1268},"2025-12-17",{"date":1413,"open":1214,"high":912,"low":1414,"close":912,"change":384,"percent_change":1415,"volume":1416,"transactions":9,"vwap":912},"2025-12-16",14.105,0.91,18400,{"date":1418,"open":1243,"high":914,"low":1230,"close":833,"change":424,"percent_change":1419,"volume":938,"transactions":9,"vwap":833},"2025-12-15",1.57,{"date":1421,"open":1402,"high":1249,"low":1422,"close":899,"change":345,"percent_change":365,"volume":1423,"transactions":9,"vwap":899},"2025-12-12",13.707,57500,{"date":1425,"open":1205,"high":913,"low":1039,"close":886,"change":628,"percent_change":1426,"volume":1427,"transactions":9,"vwap":886},"2025-12-11",0.57,39400,{"date":1429,"open":1009,"high":1243,"low":1304,"close":1248,"change":284,"percent_change":1430,"volume":814,"transactions":9,"vwap":1248},"2025-12-10",1.37,{"date":1432,"open":1083,"high":1328,"low":1102,"close":1328,"change":1285,"percent_change":1433,"volume":1392,"transactions":9,"vwap":1328},"2025-12-09",1.99,{"date":1435,"open":1073,"high":1073,"low":1074,"close":1056,"change":194,"percent_change":346,"volume":1436,"transactions":9,"vwap":1056},"2025-12-08",8700,{"date":1438,"open":1284,"high":1284,"low":1439,"close":1073,"change":116,"percent_change":1440,"volume":1371,"transactions":9,"vwap":1073},"2025-12-05",13.42,-2.78,{"date":1442,"open":1402,"high":1231,"low":1443,"close":906,"change":813,"percent_change":1444,"volume":1164,"transactions":9,"vwap":906},"2025-12-04",13.111,-0.99,{"date":1446,"open":1284,"high":885,"low":1047,"close":1387,"change":1447,"percent_change":1448,"volume":1034,"transactions":9,"vwap":1387},"2025-12-03",0.615,4.54,{"date":1450,"open":1108,"high":1030,"low":1451,"close":1452,"change":1173,"percent_change":1174,"volume":1453,"transactions":9,"vwap":1452},"2025-12-02",13.43,13.545,9100,{"date":1455,"open":1297,"high":901,"low":1456,"close":1457,"change":431,"percent_change":1458,"volume":1206,"transactions":9,"vwap":1457},"2025-12-01",13.655,13.66,-0.8,{"date":1460,"open":1037,"high":1334,"low":1095,"close":1329,"change":274,"percent_change":835,"volume":1461,"transactions":9,"vwap":1329},"2025-11-28",20700,{"date":1463,"open":1073,"high":1030,"low":1452,"close":1056,"change":791,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1056},"2025-11-26",-1.31,15200,{"date":1467,"open":1108,"high":1297,"low":1061,"close":1030,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1030},"2025-11-25",0.345,2.57,11700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":284,"volume":1477,"transactions":9,"vwap":1475},"2025-11-24",13.725,13.305,13.405,0.025,8300,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":846,"percent_change":666,"volume":934,"transactions":9,"vwap":1481},"2025-11-21",12.91,13.38,{"date":1483,"open":1120,"high":1125,"low":1484,"close":1485,"change":431,"percent_change":1174,"volume":1486,"transactions":9,"vwap":1485},"2025-11-20",12.9,12.92,34900,{"date":1488,"open":1120,"high":1120,"low":1489,"close":1490,"change":1135,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-19",13.02,13.03,-0.76,11200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1119,"change":864,"percent_change":584,"volume":1371,"transactions":9,"vwap":1119},"2025-11-18",13.07,13.169,13.0050001,{"date":1499,"open":1125,"high":1125,"low":1480,"close":1489,"change":305,"percent_change":792,"volume":1500,"transactions":9,"vwap":1489},"2025-11-17",20400,{"date":1502,"open":1503,"high":1074,"low":1504,"close":1505,"change":690,"percent_change":364,"volume":1506,"transactions":9,"vwap":1505},"2025-11-14",13.19,13.16,13.18,22500,{"date":1508,"open":1134,"high":1109,"low":1194,"close":1503,"change":690,"percent_change":364,"volume":1509,"transactions":9,"vwap":1503},"2025-11-13",24200,{"date":1511,"open":30,"high":1089,"low":30,"close":1152,"change":324,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1152},"2025-11-12",-2.73,51000,{"date":1515,"open":1516,"high":1303,"low":1516,"close":1056,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1056},"2025-11-11",13.1,0.42,3.19,15100,{"date":1521,"open":1172,"high":1522,"low":1523,"close":1523,"change":523,"percent_change":841,"volume":1293,"transactions":9,"vwap":1523},"2025-11-10",13.845,13.15,{"date":1525,"open":1125,"high":1074,"low":1495,"close":1526,"change":895,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-07",13.49,3.29,18200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":813,"percent_change":1535,"volume":1052,"transactions":9,"vwap":1534},"2025-11-06",13.125,13.249,13.05,13.06,-1.06,{"date":1537,"open":1503,"high":1074,"low":1538,"close":1152,"change":1341,"percent_change":620,"volume":1539,"transactions":9,"vwap":1152},"2025-11-05",13.08,27000,{"date":1541,"open":1094,"high":1103,"low":1490,"close":1490,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1490},"2025-11-04",-0.235,-1.77,24400,{"date":1546,"open":1481,"high":1481,"low":1533,"close":1547,"change":635,"percent_change":645,"volume":821,"transactions":9,"vwap":1547},"2025-11-03",13.265,{"date":1549,"open":1084,"high":1550,"low":1125,"close":1147,"change":364,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1147},"2025-10-31",13.475,-0.6,17400,{"date":1554,"open":1555,"high":1556,"low":1120,"close":1556,"change":24,"percent_change":744,"volume":1557,"transactions":9,"vwap":1556},"2025-10-30",13.27,13.41,20100,{"date":1559,"open":1560,"high":1145,"low":1560,"close":1555,"change":355,"percent_change":315,"volume":1561,"transactions":9,"vwap":1555},"2025-10-29",13.22,16400,{"date":1563,"open":1074,"high":1564,"low":1560,"close":1560,"change":345,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1560},"2025-10-28",13.528,-0.53,18900,{"date":1568,"open":1157,"high":1569,"low":1125,"close":1090,"change":996,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1090},"2025-10-27",13.785,-0.67,7900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1481,"change":1225,"percent_change":457,"volume":1577,"transactions":9,"vwap":1481},"2025-10-24",13.784,14.141,13.21,7500,{"date":1579,"open":1580,"high":1580,"low":1157,"close":1157,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1157},"2025-10-23",14.055,-0.72,-5.11,8000,{"date":1585,"open":1334,"high":1301,"low":1586,"close":1205,"change":895,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1205},"2025-10-22",13.735,3.15,7600,{"date":1590,"open":1048,"high":1230,"low":1457,"close":1457,"change":921,"percent_change":1591,"volume":1298,"transactions":9,"vwap":1457},"2025-10-21",-1.73,{"date":1593,"open":1594,"high":1595,"low":1108,"close":1039,"change":1341,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1039},"2025-10-20",14.085,14.294,1.24,5000,{"date":1599,"open":1505,"high":906,"low":1505,"close":1037,"change":629,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1037},"2025-10-17",3.94,26500,{"date":1603,"open":1089,"high":1297,"low":1604,"close":1576,"change":1581,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1576},"2025-10-16",13,-5.17,8400,{"date":1608,"open":1017,"high":1224,"low":905,"close":905,"change":937,"percent_change":1609,"volume":1388,"transactions":9,"vwap":905},"2025-10-15",-3.2,{"date":1611,"open":1039,"high":912,"low":1334,"close":912,"change":946,"percent_change":1612,"volume":1380,"transactions":9,"vwap":912},"2025-10-14",3.82,{"date":1614,"open":1290,"high":1615,"low":1068,"close":1334,"change":754,"percent_change":1616,"volume":724,"transactions":9,"vwap":1334},"2025-10-13",13.92,1.91,{"date":1618,"open":906,"high":880,"low":1172,"close":1172,"change":722,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1172},"2025-10-10",-3.06,14700,{"date":1622,"open":920,"high":880,"low":1248,"close":1248,"change":921,"percent_change":1623,"volume":1571,"transactions":9,"vwap":1248},"2025-10-09",-1.68,{"date":1625,"open":1626,"high":880,"low":1626,"close":1383,"change":1627,"percent_change":1628,"volume":1110,"transactions":9,"vwap":1383},"2025-10-08",13.52,0.37,2.66,{"date":1630,"open":1193,"high":876,"low":1328,"close":1039,"change":264,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1039},"2025-10-07",-1.07,19100,{"date":1634,"open":858,"high":696,"low":906,"close":1230,"change":1635,"percent_change":1318,"volume":1636,"transactions":9,"vwap":1230},"2025-10-06",-0.325,31400,{"date":1638,"open":880,"high":856,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1477,"transactions":9,"vwap":1640},"2025-10-03",14.36,14.375,0.225,1.59,{"date":1644,"open":891,"high":1645,"low":1172,"close":1193,"change":1135,"percent_change":432,"volume":821,"transactions":9,"vwap":1193},"2025-10-02",14.257,{"date":1647,"open":1193,"high":880,"low":1025,"close":1257,"change":555,"percent_change":915,"volume":1648,"transactions":9,"vwap":1257},"2025-10-01",7700,{"date":1650,"open":1257,"high":856,"low":886,"close":1017,"change":177,"percent_change":1244,"volume":1651,"transactions":9,"vwap":1017},"2025-09-30",10200,{"date":1653,"open":1281,"high":912,"low":1329,"close":1010,"change":204,"percent_change":1274,"volume":1636,"transactions":9,"vwap":1010},"2025-09-29",{"date":1655,"open":1193,"high":1001,"low":1205,"close":1018,"change":1341,"percent_change":1656,"volume":1465,"transactions":9,"vwap":1018},"2025-09-26",1.2,{"date":1658,"open":927,"high":785,"low":1205,"close":886,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":886},"2025-09-25",-0.36,-2.49,23000,{"date":1663,"open":1230,"high":1664,"low":1230,"close":1665,"change":172,"percent_change":584,"volume":1666,"transactions":9,"vwap":1665},"2025-09-24",14.799,14.47,25300,{"date":1668,"open":811,"high":1669,"low":1205,"close":1237,"change":449,"percent_change":1180,"volume":1670,"transactions":9,"vwap":1237},"2025-09-23",15.24,57600,{"date":1672,"open":282,"high":282,"low":711,"close":711,"change":449,"percent_change":1673,"volume":1674,"transactions":9,"vwap":711},"2025-09-22",-2.07,12200,{"date":1676,"open":245,"high":282,"low":1237,"close":233,"change":705,"percent_change":1292,"volume":1677,"transactions":9,"vwap":233},"2025-09-19",116600,{"date":1679,"open":834,"high":293,"low":1680,"close":245,"change":677,"percent_change":1681,"volume":1278,"transactions":9,"vwap":245},"2025-09-18",14.133,2.7,{"date":1683,"open":856,"high":1684,"low":1296,"close":1268,"change":791,"percent_change":1685,"volume":1362,"transactions":9,"vwap":1268},"2025-09-17",14.665,-1.23,{"date":1687,"open":876,"high":856,"low":1231,"close":856,"change":384,"percent_change":1688,"volume":1689,"transactions":9,"vwap":856},"2025-09-16",0.9,8600,{"date":1691,"open":711,"high":711,"low":1236,"close":1665,"change":177,"percent_change":1244,"volume":1692,"transactions":9,"vwap":1665},"2025-09-15",3800,{"date":1694,"open":900,"high":778,"low":1237,"close":927,"change":71,"percent_change":523,"volume":1695,"transactions":9,"vwap":927},"2025-09-12",3400,{"date":1697,"open":824,"high":1698,"low":913,"close":702,"change":1476,"percent_change":1341,"volume":718,"transactions":9,"vwap":702},"2025-09-11",14.772,{"date":1700,"open":880,"high":1701,"low":1224,"close":1702,"change":1703,"percent_change":1591,"volume":1704,"transactions":9,"vwap":1702},"2025-09-10",14.744,14.525,-0.255,20800,{"date":1706,"open":839,"high":1707,"low":839,"close":818,"change":671,"percent_change":1033,"volume":1142,"transactions":9,"vwap":818},"2025-09-09",14.807,{"date":1709,"open":293,"high":293,"low":1710,"close":710,"change":264,"percent_change":1711,"volume":1712,"transactions":9,"vwap":710},"2025-09-08",14.545,-1.02,15500,{"date":1714,"open":703,"high":703,"low":702,"close":765,"change":791,"percent_change":792,"volume":1715,"transactions":9,"vwap":765},"2025-09-05",18600,{"date":1717,"open":776,"high":293,"low":856,"close":293,"change":754,"percent_change":1718,"volume":1719,"transactions":9,"vwap":293},"2025-09-04",1.78,7100,{"date":1721,"open":839,"high":703,"low":927,"close":771,"change":384,"percent_change":1688,"volume":1722,"transactions":9,"vwap":771},"2025-09-03",15700,{"date":1724,"open":856,"high":1725,"low":839,"close":839,"change":1274,"percent_change":1726,"volume":1727,"transactions":9,"vwap":839},"2025-09-02",14.775,-1.89,11600,{"date":1729,"open":715,"high":703,"low":779,"close":1730,"change":56,"percent_change":1731,"volume":1651,"transactions":9,"vwap":1730},"2025-08-29",14.79,0.68,{"date":1733,"open":817,"high":715,"low":1734,"close":802,"change":1341,"percent_change":1735,"volume":1314,"transactions":9,"vwap":802},"2025-08-28",14.275,1.17,{"date":1737,"open":1738,"high":1739,"low":858,"close":858,"change":150,"percent_change":1740,"volume":1741,"transactions":9,"vwap":858},"2025-08-27",14.609,14.675,-1.29,9200,{"date":1743,"open":1001,"high":703,"low":1744,"close":715,"change":705,"percent_change":827,"volume":1745,"transactions":9,"vwap":715},"2025-08-26",14.425,34200,{"date":1747,"open":856,"high":1748,"low":1749,"close":702,"change":71,"percent_change":523,"volume":1750,"transactions":9,"vwap":702},"2025-08-25",14.73,14.455,13700,{"date":1752,"open":1214,"high":1753,"low":901,"close":856,"change":237,"percent_change":1754,"volume":1755,"transactions":9,"vwap":856},"2025-08-22",14.77,4.58,76300,{"date":1757,"open":1257,"high":914,"low":1758,"close":1020,"change":150,"percent_change":167,"volume":1759,"transactions":9,"vwap":1020},"2025-08-21",13.925,13100,{"date":1761,"open":1249,"high":1249,"low":1762,"close":1193,"change":1225,"percent_change":457,"volume":724,"transactions":9,"vwap":1193},"2025-08-20",14.088,{"date":1764,"open":1329,"high":833,"low":1451,"close":1214,"change":628,"percent_change":1426,"volume":1057,"transactions":9,"vwap":1214},"2025-08-19",{"date":1766,"open":901,"high":1237,"low":1020,"close":891,"change":345,"percent_change":365,"volume":1075,"transactions":9,"vwap":891},"2025-08-18",{"date":1768,"open":900,"high":900,"low":901,"close":1209,"change":791,"percent_change":255,"volume":1601,"transactions":9,"vwap":1209},"2025-08-15",{"date":1770,"open":1771,"high":1224,"low":1771,"close":1252,"change":264,"percent_change":1348,"volume":1772,"transactions":9,"vwap":1252},"2025-08-14",14.225,17200,{"date":1774,"open":856,"high":856,"low":1775,"close":1001,"change":749,"percent_change":1776,"volume":821,"transactions":9,"vwap":1001},"2025-08-13",14.335,-0.89,{"date":1778,"open":845,"high":778,"low":1779,"close":778,"change":984,"percent_change":1780,"volume":1781,"transactions":9,"vwap":778},"2025-08-12",14.195,3.33,43600,{"date":1783,"open":1328,"high":1017,"low":1037,"close":894,"change":56,"percent_change":1784,"volume":1785,"transactions":9,"vwap":894},"2025-08-11",0.71,13500,{"date":1787,"open":1369,"high":1788,"low":1789,"close":906,"change":384,"percent_change":1790,"volume":1791,"transactions":9,"vwap":906},"2025-08-08",14.265,13.812,0.94,8800,{"date":1793,"open":1402,"high":1402,"low":1328,"close":1303,"change":305,"percent_change":1794,"volume":1338,"transactions":9,"vwap":1303},"2025-08-07",-1.14,{"date":1796,"open":1797,"high":1771,"low":1797,"close":1230,"change":314,"percent_change":895,"volume":1798,"transactions":9,"vwap":1230},"2025-08-06",13.454,14300,{"date":1800,"open":1626,"high":845,"low":1089,"close":1369,"change":121,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1369},"2025-08-05",2.27,25100,{"date":1804,"open":1555,"high":1290,"low":1560,"close":1083,"change":1341,"percent_change":285,"volume":1384,"transactions":9,"vwap":1083},"2025-08-04",{"date":1806,"open":1317,"high":1317,"low":1088,"close":1107,"change":963,"percent_change":1021,"volume":1715,"transactions":9,"vwap":1107},"2025-08-01",{"date":1808,"open":1184,"high":914,"low":1809,"close":1328,"change":928,"percent_change":1810,"volume":780,"transactions":9,"vwap":1328},"2025-07-31",13.755,-3.35,{"date":1812,"open":876,"high":927,"low":1402,"close":840,"change":264,"percent_change":1348,"volume":712,"transactions":9,"vwap":840},"2025-07-30",{"date":1814,"open":831,"high":927,"low":1815,"close":1665,"change":1012,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1665},"2025-07-29",14.144,1.62,27900,{"date":1819,"open":1184,"high":900,"low":1820,"close":1010,"change":177,"percent_change":1244,"volume":1821,"transactions":9,"vwap":1010},"2025-07-28",13.82,42700,{"date":1823,"open":1734,"high":1824,"low":1825,"close":1383,"change":424,"percent_change":1419,"volume":1022,"transactions":9,"vwap":1383},"2025-07-25",14.281,13.927,{"date":1827,"open":927,"high":927,"low":1284,"close":1230,"change":716,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1230},"2025-07-24",-3.1,65800,{"date":1831,"open":880,"high":927,"low":1249,"close":927,"change":864,"percent_change":865,"volume":1034,"transactions":9,"vwap":927},"2025-07-23",{"date":1833,"open":1032,"high":927,"low":1199,"close":912,"change":373,"percent_change":1834,"volume":1835,"transactions":9,"vwap":912},"2025-07-22",1.7,55200,{"date":1837,"open":1297,"high":1010,"low":1037,"close":1193,"change":1285,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1193},"2025-07-21",1.95,49400,{"date":1841,"open":1038,"high":1369,"low":1094,"close":1297,"change":754,"percent_change":1616,"volume":1842,"transactions":9,"vwap":1297},"2025-07-18",35000,{"date":1844,"open":1845,"high":1031,"low":1846,"close":1060,"change":373,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1060},"2025-07-17",13.35,13.213,1.79,29300,{"date":1850,"open":1845,"high":1103,"low":1125,"close":1481,"change":1225,"percent_change":457,"volume":1851,"transactions":9,"vwap":1481},"2025-07-16",17300,{"date":1853,"open":1854,"high":1825,"low":1109,"close":1157,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1157},"2025-07-15",13.705,-0.59,-4.23,19300,{"date":1859,"open":1031,"high":1020,"low":1060,"close":1020,"change":895,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1020},"2025-07-14",3.18,14900,{"date":1863,"open":1864,"high":1864,"low":1082,"close":1151,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1151},"2025-07-11",13.984,-0.275,-1.99,19500,{"date":1869,"open":1031,"high":1870,"low":1031,"close":1871,"change":635,"percent_change":42,"volume":1872,"transactions":9,"vwap":1871},"2025-07-10",13.915,13.805,14200,{"date":1874,"open":1875,"high":1026,"low":1038,"close":1346,"change":812,"percent_change":813,"volume":1392,"transactions":9,"vwap":1346},"2025-07-09",13.71,{"date":1877,"open":1067,"high":1205,"low":1067,"close":1303,"change":1135,"percent_change":1370,"volume":1878,"transactions":9,"vwap":1303},"2025-07-08",26600,{"date":1880,"open":1297,"high":1230,"low":1048,"close":1369,"change":194,"percent_change":722,"volume":1881,"transactions":9,"vwap":1369},"2025-07-07",28200,{"date":1883,"open":901,"high":845,"low":1884,"close":1230,"change":812,"percent_change":813,"volume":1798,"transactions":9,"vwap":1230},"2025-07-03",13.778,{"date":1886,"open":1369,"high":1257,"low":1009,"close":1402,"change":345,"percent_change":365,"volume":1085,"transactions":9,"vwap":1402},"2025-07-02",{"date":1888,"open":1457,"high":833,"low":1151,"close":1214,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1214},"2025-07-01",0.34,2.46,79600,{"date":1893,"open":1089,"high":1894,"low":1089,"close":1290,"change":1627,"percent_change":887,"volume":1895,"transactions":9,"vwap":1290},"2025-06-30",13.875,44700,{"date":1897,"open":1151,"high":1875,"low":1134,"close":1451,"change":813,"percent_change":613,"volume":1898,"transactions":9,"vwap":1451},"2025-06-27",1089600,{"date":1900,"open":1113,"high":1901,"low":1113,"close":1056,"change":754,"percent_change":1838,"volume":1902,"transactions":9,"vwap":1056},"2025-06-26",13.74,36000,{"date":1904,"open":1103,"high":1055,"low":1490,"close":1905,"change":1906,"percent_change":754,"volume":977,"transactions":9,"vwap":1905},"2025-06-25",13.31,0.035,{"date":1908,"open":1068,"high":1909,"low":1560,"close":1168,"change":1703,"percent_change":1910,"volume":1409,"transactions":9,"vwap":1168},"2025-06-24",13.905,-1.88,{"date":1912,"open":1056,"high":1056,"low":1913,"close":1151,"change":1341,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1151},"2025-06-23",13.014,1.27,64400,{"date":1917,"open":1069,"high":1083,"low":1504,"close":1109,"change":705,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1109},"2025-06-20",1.21,74400,{"date":1921,"open":1560,"high":1922,"low":1923,"close":1152,"change":1924,"percent_change":1889,"volume":1925,"transactions":9,"vwap":1152},"2025-06-18",13.409,12.86,0.045,80300,{"date":1927,"open":1626,"high":1422,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-17",13.04,13.155,-0.365,-2.7,41200,{"date":1934,"open":1311,"high":1284,"low":1935,"close":1626,"change":749,"percent_change":859,"volume":1936,"transactions":9,"vwap":1626},"2025-06-16",13.17,51900,{"date":1938,"open":1328,"high":901,"low":1939,"close":1049,"change":172,"percent_change":111,"volume":1940,"transactions":9,"vwap":1049},"2025-06-13",13.425,37300,{"date":1942,"open":1074,"high":1291,"low":1090,"close":1151,"change":273,"percent_change":424,"volume":1943,"transactions":9,"vwap":1151},"2025-06-12",48200,{"date":1945,"open":1031,"high":1946,"low":1074,"close":1074,"change":907,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1074},"2025-06-11",13.913,-2.32,60200,{"date":1950,"open":1020,"high":1369,"low":1951,"close":1820,"change":177,"percent_change":1040,"volume":1952,"transactions":9,"vwap":1820},"2025-06-10",13.255,132400,{"date":1954,"open":1068,"high":1955,"low":1956,"close":1048,"change":424,"percent_change":981,"volume":1957,"transactions":9,"vwap":1048},"2025-06-09",13.949,13.485,81400,{"date":1959,"open":1490,"high":1960,"low":1961,"close":1073,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1073},"2025-06-06",13.697,12.975,0.67,5.17,72900,{"date":1966,"open":1490,"high":1490,"low":1967,"close":1968,"change":813,"percent_change":1631,"volume":1969,"transactions":9,"vwap":1968},"2025-06-05",12.889,12.96,69200,{"date":1971,"open":1504,"high":1555,"low":1972,"close":1516,"change":383,"percent_change":408,"volume":1973,"transactions":9,"vwap":1516},"2025-06-04",12.99,38200,{"date":1975,"open":1555,"high":1976,"low":1534,"close":1538,"change":555,"percent_change":121,"volume":1977,"transactions":9,"vwap":1538},"2025-06-03",13.377,43900,{"date":1979,"open":1576,"high":1073,"low":1604,"close":1928,"change":766,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1928},"2025-06-02",-1.51,55900,{"date":1983,"open":1055,"high":1073,"low":1984,"close":1984,"change":963,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-05-30",13.24,-2.43,23900,{"date":1988,"open":1094,"high":1031,"low":1094,"close":1056,"change":373,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1056},"2025-05-29",1.8,47600,{"date":1992,"open":1993,"high":1030,"low":1147,"close":1147,"change":204,"percent_change":652,"volume":1636,"transactions":9,"vwap":1147},"2025-05-28",13.618,{"date":1995,"open":1055,"high":1031,"low":1996,"close":1157,"change":457,"percent_change":946,"volume":1997,"transactions":9,"vwap":1157},"2025-05-27",13.295,28000,{"date":1999,"open":1060,"high":1030,"low":1094,"close":1094,"change":1565,"percent_change":2000,"volume":821,"transactions":9,"vwap":1094},"2025-05-23",-3.83,{"date":2002,"open":2003,"high":1236,"low":1172,"close":1317,"change":162,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1317},"2025-05-22",14.308,-2.95,39000,{"date":2007,"open":2008,"high":1236,"low":2008,"close":1257,"change":812,"percent_change":813,"volume":1552,"transactions":9,"vwap":1257},"2025-05-21",14.164,{"date":2010,"open":1303,"high":1224,"low":1303,"close":1383,"change":204,"percent_change":1274,"volume":707,"transactions":9,"vwap":1383},"2025-05-20",{"date":2012,"open":1758,"high":1224,"low":1758,"close":1252,"change":56,"percent_change":2013,"volume":1539,"transactions":9,"vwap":1252},"2025-05-19",0.7,{"date":2015,"open":778,"high":779,"low":1017,"close":1017,"change":449,"percent_change":2016,"volume":767,"transactions":9,"vwap":1017},"2025-05-16",-2.13,{"date":2018,"open":1268,"high":778,"low":1224,"close":858,"change":274,"percent_change":425,"volume":2019,"transactions":9,"vwap":858},"2025-05-15",27100,{"date":2021,"open":1185,"high":778,"low":2022,"close":840,"change":457,"percent_change":1259,"volume":740,"transactions":9,"vwap":840},"2025-05-14",13.985,{"date":2024,"open":2025,"high":920,"low":1522,"close":1257,"change":864,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1257},"2025-05-13",14.118,0.78,37700,{"date":2029,"open":1067,"high":845,"low":2030,"close":1214,"change":24,"percent_change":180,"volume":814,"transactions":9,"vwap":1214},"2025-05-12",13.595,{"date":2032,"open":2033,"high":1209,"low":1615,"close":901,"change":214,"percent_change":750,"volume":1403,"transactions":9,"vwap":901},"2025-05-09",13.945,{"date":2035,"open":1243,"high":1243,"low":1901,"close":894,"change":431,"percent_change":2036,"volume":2037,"transactions":9,"vwap":894},"2025-05-08",-0.77,40600,{"date":2039,"open":905,"high":845,"low":1569,"close":845,"change":915,"percent_change":2040,"volume":1175,"transactions":9,"vwap":845},"2025-05-07",2.01,{"date":2042,"open":2043,"high":1018,"low":1399,"close":1009,"change":907,"percent_change":2044,"volume":1245,"transactions":9,"vwap":1009},"2025-05-06",14.224,-2.24,{"date":2046,"open":1346,"high":920,"low":1346,"close":1383,"change":1225,"percent_change":457,"volume":1620,"transactions":9,"vwap":1383},"2025-05-05",{"date":2048,"open":1009,"high":1018,"low":2049,"close":833,"change":335,"percent_change":2050,"volume":2051,"transactions":9,"vwap":833},"2025-05-02",13.474,2.59,42900,{"date":2053,"open":1231,"high":2054,"low":1303,"close":1039,"change":749,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1039},"2025-05-01",14.285,-0.93,48800,{"date":2058,"open":1011,"high":1281,"low":1297,"close":1248,"change":766,"percent_change":2059,"volume":1895,"transactions":9,"vwap":1248},"2025-04-30",-1.41,{"date":2061,"open":2062,"high":1258,"low":1039,"close":845,"change":915,"percent_change":2040,"volume":2063,"transactions":9,"vwap":845},"2025-04-29",13.963,54300,{"date":186,"open":1038,"high":2065,"low":1038,"close":1009,"change":754,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1009},14.145,1.9,54600]