[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWB":3,"homepage-market-summary":31,"stock-historical-BWB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BWB","2026-10-02",{"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},"Bridgewater Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Bridgewater Bancshares Inc is a financial holding company. Through its subsidiary, it offers various personal and commercial banking products and services such as savings accounts, certificates of deposits, money transfer services, digital wallets, credit and debit cards, safe deposit lockers, different types of loans and advances, commercial deposit accounts, treasury management, and others. The company principally focuses on catering to commercial clients, offering a suite of loan and deposit products. Geographically, it mainly operates in the Twin Cities Metropolitan Statistical Area in the United States.","355","St. Louis Park, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.71,20.62,20.88,20.54,20.42,0.29,1.42,71056.007508,2333,20.683,22.62,16.059999,114430.89034562152,70.9,2151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.79,106404,38837453.476751,60.79,"2025-04-22",[183,184,193,202,212,221,231,242,253,264,275,283,293,302,313,323,330,339,349,360,369,377,387,395,405,413,421,431,441,451,459,470,479,488,497,505,514,524,531,540,548,558,567,577,584,593,602,610,618,625,633,642,650,659,668,676,685,692,698,702,709,716,722,728,733,739,745,750,756,762,767,771,779,785,793,802,809,816,822,829,835,840,846,854,861,869,875,883,891,898,906,913,920,928,935,941,949,958,964,971,979,986,994,1002,1008,1015,1024,1028,1032,1039,1045,1050,1056,1059,1065,1072,1079,1084,1088,1092,1096,1101,1107,1113,1118,1121,1126,1132,1137,1144,1152,1158,1162,1170,1175,1183,1191,1199,1207,1214,1219,1225,1231,1237,1241,1247,1254,1261,1265,1269,1273,1278,1283,1290,1296,1304,1309,1315,1320,1325,1329,1336,1340,1344,1349,1354,1358,1365,1370,1376,1380,1387,1392,1398,1402,1408,1412,1417,1421,1426,1432,1436,1441,1447,1451,1457,1460,1466,1470,1474,1478,1482,1486,1490,1493,1498,1502,1506,1511,1517,1520,1524,1529,1534,1540,1544,1548,1552,1557,1563,1568,1572,1577,1580,1586,1593,1599,1607,1612,1618,1623,1627,1633,1639,1644,1650,1657,1661,1667,1671,1678,1683,1687,1691,1696,1702,1707,1711,1717,1721,1727,1735,1741,1747,1752,1757,1762,1767,1772,1779,1783,1790,1795,1801,1806,1810,1813,1816,1820,1825,1827,1831,1835,1841,1846,1850,1854,1860,1865,1870,1878,1885,1889,1895,1901,1905,1909,1912,1918,1924,1929,1937,1943,1950,1958,1963,1969,1973,1980,1986,1993,2000,2007,2012,2019,2024,2029,2034,2039,2043,2049,2054,2059,2063,2067,2072,2076,2080,2084,2087,2091,2095,2098,2103,2108,2113,2119,2124,2129,2133,2135,2140,2145,2152,2158,2164,2171,2177,2184,2191,2195,2201,2207,2212,2220,2226,2231,2237,2244,2249,2254,2258,2264,2268,2274,2280,2284,2291,2296,2300,2304,2308,2313,2316,2319,2325,2331,2336,2343,2349,2355,2364,2371,2378,2384],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":123,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.17,20.47,19.72,1.24,107378.880113,2576,20.2387,{"date":194,"open":195,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.31,20,-0.08,-0.4,83257.92903,1884,20.1534,{"date":203,"open":204,"high":16,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",20.63,20.18,20.25,-0.38,-1.84,97713.695235,2923,20.316,{"date":213,"open":214,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",20.95,20.52,-0.14,-0.67,75241.31578,2372,20.6324,{"date":222,"open":223,"high":18,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",20.69,20.43,20.77,0.09,0.44,57427.89138,2193,20.7722,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",20.55,20.765,20.36,20.68,0.2,0.98,85555.39005,2598,20.6307,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",20.76,20.85,20.45,20.48,-0.35,-1.68,91935.202525,2585,20.5554,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",21.11,21.53,20.4208,20.83,-0.09,-0.43,100807.560897,2945,20.9046,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",20.79,21.07,20.66,20.92,0.13,0.63,142268.37052,3253,20.8677,{"date":276,"open":277,"high":269,"low":215,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",20.75,-0.1,-0.48,245197.428446,2669,20.7861,{"date":284,"open":255,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",21.5,20.82,20.89,0.02,0.1,117463.889132,3575,20.9696,{"date":294,"open":295,"high":295,"low":223,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",21.29,20.87,-0.34,-1.6,139986.746127,2919,20.9458,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.36,21.54,21.14,21.21,-0.18,-0.84,113287.231112,3045,21.2218,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.38,21.63,21.32,21.39,0,78329.776887,2292,21.4139,{"date":324,"open":325,"high":325,"low":326,"close":318,"change":319,"percent_change":319,"volume":327,"transactions":328,"vwap":329},"2026-09-11",21.57,21.03,53439.67029,1610,21.3663,{"date":331,"open":332,"high":318,"low":333,"close":318,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",21.17,21.01,0.12,0.56,74289.2551,2203,21.2839,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":216,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.22,21.5522,21.09,21.27,-0.65,95157.94136,2558,21.2871,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",21.73,21.9999,21.37,21.41,-0.44,-2.01,112726.186956,2234,21.4635,{"date":361,"open":353,"high":362,"low":353,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",21.96,21.85,0.31,1.44,56094.263269,2593,21.8096,{"date":370,"open":305,"high":371,"low":372,"close":305,"change":237,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",22.1099,21.391,0.94,73221.430892,2998,21.5763,{"date":378,"open":379,"high":256,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",20.98,20.9,21.34,0.42,2.01,132171.01229,3040,21.3589,{"date":388,"open":214,"high":389,"low":286,"close":269,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",21.3099,-0.15,-0.71,90091.69554,2378,20.9423,{"date":396,"open":397,"high":398,"low":399,"close":267,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",21.25,21.317,21.055,-0.25,-1.17,80091.473675,2079,21.1252,{"date":406,"open":407,"high":408,"low":409,"close":317,"change":319,"percent_change":319,"volume":410,"transactions":411,"vwap":412},"2026-08-28",21.28,21.64,21,118409.339927,4877,21.3958,{"date":414,"open":415,"high":381,"low":409,"close":317,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",21.12,0.16,0.76,78267.178812,2305,21.2296,{"date":422,"open":423,"high":424,"low":287,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",21.08,21.295,21.16,0.04,0.19,98106.56402,3645,21.1709,{"date":432,"open":433,"high":434,"low":435,"close":415,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",21.66,21.77,21.1,-0.56,-2.58,78429.068489,2466,21.2335,{"date":442,"open":443,"high":444,"low":315,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",21.69,21.95,21.68,0.05,0.23,152240.086409,4067,21.7156,{"date":452,"open":453,"high":434,"low":304,"close":316,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",21.74,0.08,0.37,187989.285127,2856,21.592,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",21.43,21.6,21.235,21.55,-0.06,-0.28,134726.211419,3349,21.5214,{"date":471,"open":472,"high":472,"low":285,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",22.48,21.61,-0.74,-3.31,193754.731681,4257,21.7561,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":288,"percent_change":226,"volume":485,"transactions":486,"vwap":487},"2026-08-18",22.36,22.5,22.22,22.35,154884.531495,4187,22.3423,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":289,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",22.1,22.52,22.33,0.45,189587.526386,4241,22.3641,{"date":498,"open":499,"high":472,"low":490,"close":500,"change":113,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",22.17,22.23,-0.04,173029.746551,4180,22.285,{"date":506,"open":507,"high":26,"low":508,"close":509,"change":447,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",22,21.79,22.24,1.04,287670.962605,6575,22.3056,{"date":515,"open":516,"high":517,"low":473,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",21.71,22.025,22.01,0.3,1.38,154708.767151,2865,21.9386,{"date":525,"open":285,"high":526,"low":424,"close":516,"change":123,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",21.8255,1.16,128513.402272,3048,21.7235,{"date":532,"open":533,"high":462,"low":534,"close":535,"change":308,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",21.49,21.23,21.46,-0.83,222875.844787,4398,21.394,{"date":541,"open":295,"high":542,"low":543,"close":408,"change":128,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",21.695,21.05,1.88,184172.330572,4085,21.4827,{"date":549,"open":550,"high":473,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",21.595,20.99,21.24,0.17,0.81,227519.017645,4149,21.2345,{"date":559,"open":560,"high":561,"low":266,"close":267,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",21.06,21.175,0.11,0.52,302928.142441,5215,21.0434,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":427,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",20.78,21.195,20.5555,20.96,0.91,240820.946943,4340,21.0015,{"date":578,"open":245,"high":579,"low":580,"close":225,"change":21,"percent_change":22,"volume":581,"transactions":582,"vwap":583},"2026-08-03",21.1625,20.6,221374.009743,3530,20.8047,{"date":585,"open":586,"high":587,"low":588,"close":247,"change":589,"percent_change":278,"volume":590,"transactions":591,"vwap":592},"2026-07-31",20.46,20.57,20.11,-0.02,169053.071182,4182,20.4526,{"date":594,"open":286,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":273,"vwap":601},"2026-07-30",20.8875,20.38,20.5,-0.31,-1.49,154690.723023,20.5465,{"date":603,"open":604,"high":423,"low":277,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",20.81,-0.19,-0.9,124698.890317,3522,20.8746,{"date":611,"open":569,"high":612,"low":223,"close":409,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",21.26,0.36,1.74,137783.075918,3446,21.0981,{"date":619,"open":379,"high":423,"low":620,"close":621,"change":216,"percent_change":217,"volume":622,"transactions":623,"vwap":624},"2026-07-27",20.61,20.64,172758.961157,3727,20.7824,{"date":626,"open":627,"high":561,"low":628,"close":569,"change":613,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",20.49,19.8,1.76,173331.912017,3979,20.7887,{"date":634,"open":635,"high":636,"low":637,"close":20,"change":598,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",20.67,20.73,20.3,-1.5,296367.808729,6840,20.4646,{"date":643,"open":225,"high":644,"low":196,"close":636,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",21.015,-1.16,-5.3,332730.594229,8263,20.6427,{"date":651,"open":652,"high":653,"low":543,"close":654,"change":465,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",21.83,22.08,21.89,-0.27,149632.387397,3985,21.8645,{"date":660,"open":362,"high":661,"low":662,"close":444,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",22.11,21.86,-0.11,-0.5,136708.114193,2725,21.9436,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":260,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-17",22.26,22.38,21.905,22.059999,-1.91,104100,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-16",21.88,22.59,21.615,22.49,0.68,3.12,161800,{"date":686,"open":285,"high":687,"low":285,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-15",21.9,21.81,0.26,1.21,133200,{"date":693,"open":694,"high":695,"low":696,"close":464,"change":446,"percent_change":447,"volume":697,"transactions":9,"vwap":464},"2026-07-14",21.52,21.805,21.485,177600,{"date":699,"open":461,"high":408,"low":700,"close":285,"change":426,"percent_change":427,"volume":701,"transactions":9,"vwap":285},"2026-07-13",21.395,151000,{"date":703,"open":704,"high":705,"low":706,"close":535,"change":270,"percent_change":707,"volume":708,"transactions":9,"vwap":535},"2026-07-10",21.35,21.87,21.245,0.61,139900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":123,"percent_change":61,"volume":715,"transactions":9,"vwap":714},"2026-07-09",21.13,21.51,21.040001,21.33,151400,{"date":717,"open":332,"high":718,"low":266,"close":423,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":423},"2026-07-08",21.2,-0.13,-0.61,116800,{"date":723,"open":445,"high":724,"low":306,"close":307,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":307},"2026-07-07",21.91,-0.37,-1.71,210400,{"date":729,"open":535,"high":730,"low":341,"close":731,"change":334,"percent_change":335,"volume":732,"transactions":9,"vwap":731},"2026-07-06",21.8,21.58,182100,{"date":734,"open":516,"high":735,"low":612,"close":535,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":535},"2026-07-02",21.84,-0.22,-1.01,163400,{"date":740,"open":306,"high":741,"low":409,"close":445,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":445},"2026-07-01",21.76,0.64,3.04,159700,{"date":746,"open":343,"high":534,"low":747,"close":713,"change":748,"percent_change":216,"volume":749,"transactions":9,"vwap":713},"2026-06-30",20.825,-0.03,197900,{"date":751,"open":258,"high":752,"low":753,"close":267,"change":447,"percent_change":754,"volume":755,"transactions":9,"vwap":267},"2026-06-29",21.19,20.65,1.1,335700,{"date":757,"open":233,"high":333,"low":758,"close":759,"change":447,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-26",20.41,20.84,1.12,1013800,{"date":763,"open":224,"high":223,"low":764,"close":620,"change":454,"percent_change":765,"volume":766,"transactions":9,"vwap":620},"2026-06-25",20.32,0.39,314700,{"date":768,"open":627,"high":244,"low":758,"close":769,"change":226,"percent_change":227,"volume":770,"transactions":9,"vwap":769},"2026-06-24",20.53,470200,{"date":772,"open":773,"high":187,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",19.98,19.93,20.44,0.51,2.56,463300,{"date":780,"open":781,"high":196,"low":782,"close":774,"change":427,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-22",19.69,19.615,0.96,201700,{"date":786,"open":787,"high":196,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",19.62,19.5,19.74,0.21,1.08,356600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",19.94,20.01,19.26,19.53,-0.42,-2.11,308600,{"date":803,"open":804,"high":805,"low":798,"close":806,"change":563,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",19.58,19.97,19.95,2.68,225700,{"date":810,"open":196,"high":588,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",19.365,19.43,-0.57,-2.85,206200,{"date":817,"open":818,"high":196,"low":819,"close":196,"change":820,"percent_change":22,"volume":821,"transactions":9,"vwap":196},"2026-06-12",19.83,19.68,0.28,264200,{"date":823,"open":824,"high":825,"low":826,"close":188,"change":226,"percent_change":827,"volume":828,"transactions":9,"vwap":188},"2026-06-11",19.73,19.84,19.39,0.46,172800,{"date":830,"open":831,"high":773,"low":832,"close":833,"change":446,"percent_change":689,"volume":834,"transactions":9,"vwap":833},"2026-06-10",19.7,19.59,19.63,131800,{"date":836,"open":837,"high":795,"low":837,"close":804,"change":416,"percent_change":838,"volume":839,"transactions":9,"vwap":804},"2026-06-09",19.48,0.82,139400,{"date":841,"open":842,"high":787,"low":842,"close":843,"change":553,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",19.28,19.42,0.88,147300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":553,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-05",19.08,19.54,18.95,19.25,0.89,122600,{"date":855,"open":856,"high":857,"low":858,"close":848,"change":138,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-06-04",18.73,19.09,18.65,3.58,52600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-03",19.1,18.405,18.42,-0.53,-2.8,77700,{"date":870,"open":871,"high":872,"low":873,"close":850,"change":123,"percent_change":83,"volume":874,"transactions":9,"vwap":850},"2026-06-02",18.61,19.255,18.44,46100,{"date":876,"open":877,"high":850,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",18.71,18.48,18.7,-0.16,-0.85,50500,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",18.88,19.040001,18.86,-0.12,-0.63,71800,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":416,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-28",18.74,18.98,18.6,0.85,42500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":308,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-27",19,19.49,18.775,18.82,-0.95,58200,{"date":907,"open":908,"high":909,"low":910,"close":900,"change":820,"percent_change":911,"volume":912,"transactions":9,"vwap":900},"2026-05-26",18.77,19.34,18.668,1.5,121600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":259,"percent_change":279,"volume":919,"transactions":9,"vwap":918},"2026-05-22",18.87,18.895,18.64,18.72,51400,{"date":921,"open":922,"high":887,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",18.47,17.96,18.81,0.15,0.8,101800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":143,"percent_change":614,"volume":934,"transactions":9,"vwap":933},"2026-05-20",18.34,18.795,18.3,18.66,76800,{"date":936,"open":937,"high":938,"low":939,"close":930,"change":288,"percent_change":562,"volume":940,"transactions":9,"vwap":930},"2026-05-19",18.2,18.54,18.09,63500,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",18.14,18.5,18.32,0.33,1.83,95900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",18.1,18.24,17.95,17.99,-0.2,-1.1,68000,{"date":959,"open":937,"high":960,"low":961,"close":962,"change":108,"percent_change":946,"volume":963,"transactions":9,"vwap":962},"2026-05-14",18.465,18.02,18.19,46000,{"date":965,"open":966,"high":967,"low":961,"close":968,"change":663,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-13",18.040001,18.445,18.13,-0.6,42800,{"date":972,"open":973,"high":974,"low":975,"close":952,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":952},"2026-05-12",17.93,18.26,17.78,0.245,1.36,62400,{"date":980,"open":878,"high":885,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",17.97,17.995,-0.525,-2.83,57800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":446,"volume":993,"transactions":9,"vwap":991},"2026-05-08",18.45,18.63,18.4,18.52,0.01,70700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":562,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-07",18.41,18.862,18.39,18.51,0.6,87000,{"date":1003,"open":1004,"high":988,"low":1005,"close":990,"change":270,"percent_change":1006,"volume":1007,"transactions":9,"vwap":990},"2026-05-06",18.37,18.22,0.71,67900,{"date":1009,"open":1010,"high":1004,"low":1011,"close":1012,"change":21,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-05",18.07,17.91,18.27,1.61,41100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",18.18,18.313,17.94,17.98,-0.36,-1.96,49400,{"date":1025,"open":1026,"high":873,"low":923,"close":930,"change":790,"percent_change":527,"volume":1027,"transactions":9,"vwap":930},"2026-05-01",18.21,40100,{"date":1029,"open":953,"high":1030,"low":953,"close":968,"change":319,"percent_change":319,"volume":1031,"transactions":9,"vwap":968},"2026-04-30",18.25,46600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":968,"change":1037,"percent_change":475,"volume":1038,"transactions":9,"vwap":968},"2026-04-29",18.58,18.85,18.049999,-0.62,82100,{"date":1040,"open":917,"high":1041,"low":1042,"close":1043,"change":427,"percent_change":90,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",18.99,18.353,18.75,127800,{"date":1046,"open":1012,"high":858,"low":1012,"close":1047,"change":237,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",18.56,1.09,55200,{"date":1051,"open":1052,"high":917,"low":1026,"close":1053,"change":880,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",18.43,18.36,-0.86,59400,{"date":1057,"open":878,"high":933,"low":1030,"close":991,"change":562,"percent_change":1000,"volume":1058,"transactions":9,"vwap":991},"2026-04-23",51300,{"date":1060,"open":990,"high":1061,"low":1062,"close":996,"change":605,"percent_change":1063,"volume":1064,"transactions":9,"vwap":996},"2026-04-22",18.67,17.915,-1.02,88600,{"date":1066,"open":1067,"high":1068,"low":1034,"close":895,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":895},"2026-04-21",19.049999,19.16,-0.49,-2.57,45200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":857,"change":1077,"percent_change":725,"volume":1078,"transactions":9,"vwap":857},"2026-04-20",19.19,19.245,18.575,-0.07,52400,{"date":1080,"open":885,"high":1081,"low":885,"close":1068,"change":563,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1068},"2026-04-17",19.502,2.79,127900,{"date":1085,"open":918,"high":924,"low":1034,"close":917,"change":1086,"percent_change":606,"volume":1087,"transactions":9,"vwap":917},"2026-04-16",-0.17,56600,{"date":1089,"open":1090,"high":857,"low":1061,"close":924,"change":259,"percent_change":279,"volume":1091,"transactions":9,"vwap":924},"2026-04-15",18.89,50400,{"date":1093,"open":908,"high":850,"low":1061,"close":1094,"change":426,"percent_change":790,"volume":1095,"transactions":9,"vwap":1094},"2026-04-14",18.9,49500,{"date":1097,"open":1098,"high":850,"low":918,"close":887,"change":465,"percent_change":1099,"volume":1100,"transactions":9,"vwap":887},"2026-04-13",18.8,-0.32,69300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":589,"percent_change":663,"volume":1106,"transactions":9,"vwap":1105},"2026-04-10",18.96,18.57,18.92,59700,{"date":1108,"open":991,"high":900,"low":1109,"close":1110,"change":447,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",18.495,18.94,1.23,73400,{"date":1114,"open":1115,"high":900,"low":991,"close":877,"change":765,"percent_change":1116,"volume":1117,"transactions":9,"vwap":877},"2026-04-08",18.84,2.13,85000,{"date":1119,"open":954,"high":1004,"low":954,"close":945,"change":270,"percent_change":1006,"volume":1120,"transactions":9,"vwap":945},"2026-04-07",77800,{"date":1122,"open":1123,"high":1124,"low":954,"close":962,"change":416,"percent_change":852,"volume":1125,"transactions":9,"vwap":962},"2026-04-06",18,18.23,48000,{"date":1127,"open":1128,"high":951,"low":1129,"close":1130,"change":270,"percent_change":39,"volume":1131,"transactions":9,"vwap":1130},"2026-04-02",17.67,17.63,18.030001,37700,{"date":1133,"open":1134,"high":968,"low":975,"close":1135,"change":237,"percent_change":118,"volume":1136,"transactions":9,"vwap":1135},"2026-04-01",17.83,17.9,88700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":334,"percent_change":682,"volume":1143,"transactions":9,"vwap":1142},"2026-03-31",17.8,17.835,17.425,17.7,116900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":926,"volume":1151,"transactions":9,"vwap":1149},"2026-03-30",17.57,17.66,17.22,17.58,0.14,75000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":719,"percent_change":474,"volume":1157,"transactions":9,"vwap":1156},"2026-03-27",17.6,17.3,17.44,47200,{"date":1159,"open":1160,"high":1149,"low":1155,"close":1146,"change":454,"percent_change":827,"volume":1161,"transactions":9,"vwap":1146},"2026-03-26",17.33,44800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":510,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",17.51,17.65,17.31,17.49,0.18,54400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1166,"change":748,"percent_change":1086,"volume":1174,"transactions":9,"vwap":1166},"2026-03-24",17.13,17.52,70500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":128,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-23",17.38,17.77,17.1,17.34,2.36,115400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":308,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-20",17.12,17.17,16.77,16.94,-1.05,191000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1185,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1185},"2026-03-19",16.78,17.26,16.73,0.27,1.6,51200,{"date":1200,"open":1201,"high":1172,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-18",17.08,16.82,16.85,-0.29,-1.69,64900,{"date":1208,"open":1209,"high":1167,"low":1210,"close":1211,"change":278,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-17",17.37,16.744,17.14,-0.58,57000,{"date":1215,"open":1194,"high":1216,"low":1211,"close":1217,"change":416,"percent_change":373,"volume":1218,"transactions":9,"vwap":1217},"2026-03-16",17.43,17.24,38200,{"date":1220,"open":1166,"high":1221,"low":1222,"close":1201,"change":888,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1201},"2026-03-13",17.4,16.74,-0.7,66700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":748,"percent_change":1086,"volume":1230,"transactions":9,"vwap":1228},"2026-03-12",17.02,17.2,16.69,70000,{"date":1232,"open":1160,"high":1156,"low":1233,"close":1234,"change":248,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",17.059999,17.23,-1.99,41500,{"date":1238,"open":1166,"high":923,"low":1239,"close":1149,"change":270,"percent_change":160,"volume":1240,"transactions":9,"vwap":1149},"2026-03-10",16.99,97600,{"date":1242,"open":1209,"high":1154,"low":1243,"close":1244,"change":400,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-09",16.95,17.45,-1.41,66900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1142,"change":216,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1142},"2026-03-06",17.56,17.81,16.62,-0.78,96200,{"date":1255,"open":1256,"high":1026,"low":1257,"close":1258,"change":889,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-05",18.17,17.549,17.84,-3.41,59100,{"date":1262,"open":1263,"high":1043,"low":1123,"close":922,"change":108,"percent_change":946,"volume":1264,"transactions":9,"vwap":922},"2026-03-04",18.55,65100,{"date":1266,"open":1123,"high":991,"low":1267,"close":996,"change":1077,"percent_change":207,"volume":1268,"transactions":9,"vwap":996},"2026-03-03",17.92,63000,{"date":1270,"open":1258,"high":879,"low":1271,"close":878,"change":237,"percent_change":1048,"volume":1272,"transactions":9,"vwap":878},"2026-03-02",17.415,67700,{"date":1274,"open":877,"high":1035,"low":1026,"close":1275,"change":1276,"percent_change":1277,"volume":1264,"transactions":9,"vwap":1275},"2026-02-27",18.28,-0.79,-4.14,{"date":1279,"open":1074,"high":1280,"low":1098,"close":1281,"change":748,"percent_change":880,"volume":1282,"transactions":9,"vwap":1281},"2026-02-26",19.305,19.07,26700,{"date":1284,"open":1285,"high":1286,"low":879,"close":863,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":863},"2026-02-25",18.83,19.105,0.53,2.85,51100,{"date":1291,"open":1292,"high":933,"low":998,"close":1104,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1104},"2026-02-24",18.62,-0.055,-0.3,48600,{"date":1297,"open":1298,"high":1299,"low":990,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",19.4,19.583,18.625,-0.705,-3.65,75900,{"date":1305,"open":851,"high":1306,"low":1307,"close":1308,"change":446,"percent_change":689,"volume":1161,"transactions":9,"vwap":1308},"2026-02-20",19.537,19.15,19.33,{"date":1310,"open":1311,"high":1312,"low":900,"close":842,"change":501,"percent_change":1313,"volume":1314,"transactions":9,"vwap":842},"2026-02-19",19.22,19.521,-0.21,48800,{"date":1316,"open":797,"high":188,"low":863,"close":1317,"change":1318,"percent_change":416,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",19.32,0.03,83700,{"date":1321,"open":1322,"high":832,"low":857,"close":1323,"change":289,"percent_change":563,"volume":1324,"transactions":9,"vwap":1323},"2026-02-17",19.24,19.29,56700,{"date":1326,"open":1068,"high":1327,"low":856,"close":1074,"change":992,"percent_change":446,"volume":1328,"transactions":9,"vwap":1074},"2026-02-13",19.41,53000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":465,"percent_change":598,"volume":1335,"transactions":9,"vwap":1334},"2026-02-12",19.45,19.545,18.79,19.18,52100,{"date":1337,"open":188,"high":806,"low":863,"close":1322,"change":1204,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1322},"2026-02-11",-1.48,82200,{"date":1341,"open":833,"high":196,"low":1308,"close":798,"change":605,"percent_change":1342,"volume":1343,"transactions":9,"vwap":798},"2026-02-10",-0.96,79400,{"date":1345,"open":628,"high":1346,"low":826,"close":188,"change":400,"percent_change":1347,"volume":1348,"transactions":9,"vwap":188},"2026-02-09",20.09,-1.25,118700,{"date":1350,"open":1351,"high":637,"low":1090,"close":805,"change":553,"percent_change":1352,"volume":1353,"transactions":9,"vwap":805},"2026-02-06",19.92,0.86,126800,{"date":1355,"open":188,"high":1356,"low":833,"close":628,"change":748,"percent_change":390,"volume":1357,"transactions":9,"vwap":628},"2026-02-05",20.255,110100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":818,"change":21,"percent_change":1363,"volume":1364,"transactions":9,"vwap":818},"2026-02-04",19.79,20.040001,19.61,1.48,74800,{"date":1366,"open":837,"high":1367,"low":1298,"close":849,"change":259,"percent_change":1368,"volume":1369,"transactions":9,"vwap":849},"2026-02-03",20.15,-0.46,88100,{"date":1371,"open":1372,"high":1373,"low":1074,"close":833,"change":382,"percent_change":1374,"volume":1375,"transactions":9,"vwap":833},"2026-02-02",19.21,19.87,2.19,118800,{"date":1377,"open":1281,"high":1298,"low":1378,"close":1372,"change":1318,"percent_change":416,"volume":1379,"transactions":9,"vwap":1372},"2026-01-30",19.0049992,118000,{"date":1381,"open":1382,"high":1383,"low":1004,"close":1334,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1334},"2026-01-29",19.14,19.235,0.41,2.18,125000,{"date":1388,"open":1098,"high":1389,"low":1004,"close":908,"change":364,"percent_change":1390,"volume":1391,"transactions":9,"vwap":908},"2026-01-28",19.17,1.68,150300,{"date":1393,"open":1394,"high":1047,"low":937,"close":1395,"change":289,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-27",18.38,18.46,0.54,72500,{"date":1399,"open":937,"high":865,"low":1400,"close":1053,"change":270,"percent_change":1006,"volume":1401,"transactions":9,"vwap":1053},"2026-01-26",18.0049992,59300,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1124,"change":606,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1124},"2026-01-23",19.11,18.16,-4.7,89100,{"date":1409,"open":886,"high":1298,"low":1410,"close":1411,"change":1150,"percent_change":160,"volume":948,"transactions":9,"vwap":1411},"2026-01-22",19.030001,19.13,{"date":1413,"open":943,"high":1414,"low":943,"close":1041,"change":1415,"percent_change":1416,"volume":1264,"transactions":9,"vwap":1041},"2026-01-21",19.02,0.95,5.27,{"date":1418,"open":966,"high":952,"low":981,"close":966,"change":1313,"percent_change":1419,"volume":1420,"transactions":9,"vwap":966},"2026-01-20",-1.15,49100,{"date":1422,"open":944,"high":1047,"low":937,"close":1030,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1030},"2026-01-16",-0.23,-1.24,105600,{"date":1427,"open":1428,"high":878,"low":1428,"close":878,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":878},"2026-01-15",18.084999,0.48,2.67,118600,{"date":1433,"open":943,"high":943,"low":1434,"close":1123,"change":108,"percent_change":946,"volume":1435,"transactions":9,"vwap":1123},"2026-01-14",17.831,116600,{"date":1437,"open":1267,"high":1036,"low":1438,"close":1019,"change":1439,"percent_change":765,"volume":1440,"transactions":9,"vwap":1019},"2026-01-13",17.68,0.07,74200,{"date":1442,"open":1443,"high":1444,"low":1129,"close":1445,"change":278,"percent_change":436,"volume":1446,"transactions":9,"vwap":1445},"2026-01-12",17.82,17.925,17.87,37900,{"date":1448,"open":1053,"high":999,"low":1449,"close":981,"change":1021,"percent_change":1022,"volume":1450,"transactions":9,"vwap":981},"2026-01-09",17.28,71000,{"date":1452,"open":975,"high":990,"low":1453,"close":1454,"change":827,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",17.75,18.33,2.57,152900,{"date":1458,"open":1267,"high":1267,"low":1128,"close":1445,"change":465,"percent_change":1459,"volume":1397,"transactions":9,"vwap":1445},"2026-01-07",-0.33,{"date":1461,"open":1462,"high":1019,"low":1463,"close":973,"change":334,"percent_change":1464,"volume":1465,"transactions":9,"vwap":973},"2026-01-06",17.71,17.62,0.67,86500,{"date":1467,"open":1468,"high":939,"low":1468,"close":1250,"change":820,"percent_change":1197,"volume":1469,"transactions":9,"vwap":1250},"2026-01-05",17.5,98300,{"date":1471,"open":1463,"high":1142,"low":1217,"close":1472,"change":319,"percent_change":319,"volume":1473,"transactions":9,"vwap":1472},"2026-01-02",17.53,111000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1472,"change":390,"percent_change":881,"volume":1246,"transactions":9,"vwap":1472},"2025-12-31",17.69,17.435,{"date":1479,"open":954,"high":954,"low":1128,"close":1438,"change":466,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1438},"2025-12-30",-1.56,58300,{"date":1483,"open":1130,"high":1484,"low":1011,"close":923,"change":465,"percent_change":1459,"volume":1485,"transactions":9,"vwap":923},"2025-12-29",18.059999,37500,{"date":1487,"open":1488,"high":1026,"low":1135,"close":961,"change":390,"percent_change":536,"volume":1489,"transactions":9,"vwap":961},"2025-12-26",18.014999,64000,{"date":1491,"open":1405,"high":1124,"low":1400,"close":1256,"change":992,"percent_change":108,"volume":1492,"transactions":9,"vwap":1256},"2025-12-24",42300,{"date":1494,"open":1495,"high":1496,"low":1020,"close":1405,"change":1318,"percent_change":553,"volume":1497,"transactions":9,"vwap":1405},"2025-12-23",18.01,18.29,54300,{"date":1499,"open":1053,"high":938,"low":1010,"close":968,"change":1204,"percent_change":1500,"volume":1501,"transactions":9,"vwap":968},"2025-12-22",-1.57,52900,{"date":1503,"open":1333,"high":1105,"low":937,"close":865,"change":355,"percent_change":1504,"volume":1505,"transactions":9,"vwap":865},"2025-12-19",-2.33,151500,{"date":1507,"open":989,"high":1404,"low":1508,"close":887,"change":613,"percent_change":1509,"volume":1510,"transactions":9,"vwap":887},"2025-12-18",18.53,1.95,117600,{"date":1512,"open":1513,"high":1514,"low":865,"close":944,"change":278,"percent_change":1515,"volume":1516,"transactions":9,"vwap":944},"2025-12-17",18.59,18.785,-0.54,78200,{"date":1518,"open":893,"high":850,"low":952,"close":895,"change":259,"percent_change":279,"volume":1519,"transactions":9,"vwap":895},"2025-12-16",117400,{"date":1521,"open":1043,"high":900,"low":989,"close":1522,"change":1077,"percent_change":725,"volume":1523,"transactions":9,"vwap":1522},"2025-12-15",18.69,94700,{"date":1525,"open":908,"high":915,"low":1047,"close":1526,"change":454,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-12",18.76,0.43,112900,{"date":1530,"open":944,"high":1531,"low":944,"close":1532,"change":416,"percent_change":1352,"volume":1533,"transactions":9,"vwap":1532},"2025-12-11",18.78,18.68,102300,{"date":1535,"open":1536,"high":1263,"low":1536,"close":991,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":991},"2025-12-10",17.72,0.65,3.64,170200,{"date":1541,"open":1463,"high":1542,"low":1463,"close":1445,"change":446,"percent_change":820,"volume":1543,"transactions":9,"vwap":1445},"2025-12-09",18.08,130700,{"date":1545,"open":1546,"high":1405,"low":1443,"close":1443,"change":589,"percent_change":663,"volume":1547,"transactions":9,"vwap":1443},"2025-12-08",17.85,99100,{"date":1549,"open":1550,"high":1130,"low":1536,"close":1258,"change":605,"percent_change":1189,"volume":1551,"transactions":9,"vwap":1258},"2025-12-05",17.986,60900,{"date":1553,"open":1139,"high":1554,"low":1555,"close":1130,"change":1150,"percent_change":133,"volume":1556,"transactions":9,"vwap":1130},"2025-12-04",18.076,17.755,84900,{"date":1558,"open":1463,"high":923,"low":1559,"close":1560,"change":128,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-03",17.35,17.89,2.29,75600,{"date":1564,"open":1149,"high":1565,"low":1141,"close":1167,"change":259,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1167},"2025-12-02",17.79,-0.51,66500,{"date":1569,"open":1209,"high":1462,"low":1570,"close":1149,"change":1196,"percent_change":1571,"volume":940,"transactions":9,"vwap":1149},"2025-12-01",17.155,1.56,{"date":1573,"open":1173,"high":1438,"low":1574,"close":1166,"change":1313,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1166},"2025-11-28",17.29,-1.2,30700,{"date":1578,"open":1156,"high":1128,"low":1209,"close":1173,"change":113,"percent_change":465,"volume":1579,"transactions":9,"vwap":1173},"2025-11-26",60800,{"date":1581,"open":1239,"high":1582,"low":1239,"close":1472,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1472},"2025-11-25",17.61,0.62,3.67,136700,{"date":1587,"open":1588,"high":1148,"low":1589,"close":1590,"change":197,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-24",16.9,16.1,16.91,-0.47,110500,{"date":1594,"open":1595,"high":1211,"low":1596,"close":1239,"change":1287,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1239},"2025-11-21",16.45,16.32,3.22,133500,{"date":1600,"open":96,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-20",16.76,16.42,16.46,0.22,1.35,74600,{"date":1608,"open":1609,"high":1610,"low":27,"close":1611,"change":1439,"percent_change":1527,"volume":1335,"transactions":9,"vwap":1611},"2025-11-19",16.12,16.388,16.24,{"date":1613,"open":1614,"high":1603,"low":1615,"close":1615,"change":880,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-18",16.26,16.17,-0.98,50100,{"date":1619,"open":1229,"high":1620,"low":1621,"close":1622,"change":260,"percent_change":1070,"volume":1064,"transactions":9,"vwap":1622},"2025-11-17",16.93,16.231,16.33,{"date":1624,"open":1222,"high":1193,"low":1625,"close":1601,"change":748,"percent_change":308,"volume":1626,"transactions":9,"vwap":1601},"2025-11-14",16.38,55800,{"date":1628,"open":1203,"high":1217,"low":1629,"close":1630,"change":880,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-13",16.535,16.79,-0.94,116500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1243,"change":334,"percent_change":1006,"volume":1638,"transactions":9,"vwap":1243},"2025-11-12",17.030001,17.295,16.7,97200,{"date":1640,"open":1630,"high":1641,"low":1229,"close":1642,"change":288,"percent_change":334,"volume":1643,"transactions":9,"vwap":1642},"2025-11-11",17.01,16.83,40300,{"date":1645,"open":1646,"high":1188,"low":1647,"close":1648,"change":553,"percent_change":90,"volume":1649,"transactions":9,"vwap":1648},"2025-11-10",16.72,16.67,16.81,59000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":992,"percent_change":108,"volume":1656,"transactions":9,"vwap":1655},"2025-11-07",16.63,16.765,16.44,16.64,83300,{"date":1658,"open":1646,"high":1203,"low":1659,"close":1652,"change":880,"percent_change":904,"volume":1660,"transactions":9,"vwap":1652},"2025-11-06",16.53,74100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1630,"change":820,"percent_change":1666,"volume":1120,"transactions":9,"vwap":1630},"2025-11-05",16.59,17,16.56,1.7,{"date":1668,"open":1647,"high":1193,"low":1603,"close":1669,"change":955,"percent_change":1575,"volume":1670,"transactions":9,"vwap":1669},"2025-11-04",16.51,77000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":123,"percent_change":1677,"volume":1656,"transactions":9,"vwap":1676},"2025-11-03",16.5,16.835,16.375,16.71,1.52,{"date":1679,"open":1680,"high":1676,"low":1681,"close":1603,"change":216,"percent_change":309,"volume":1682,"transactions":9,"vwap":1603},"2025-10-31",16.65,16.435,86400,{"date":1684,"open":1595,"high":1243,"low":1685,"close":1686,"change":1168,"percent_change":754,"volume":1670,"transactions":9,"vwap":1686},"2025-10-30",16.3,16.6,{"date":1688,"open":1203,"high":1211,"low":1689,"close":1602,"change":955,"percent_change":1575,"volume":1690,"transactions":9,"vwap":1602},"2025-10-29",16.275,95000,{"date":1692,"open":1664,"high":1201,"low":1693,"close":1251,"change":1069,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1251},"2025-10-28",16.57,-2.86,106600,{"date":1697,"open":1173,"high":1139,"low":1698,"close":1699,"change":1459,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-27",17.094999,17.11,-1.89,165600,{"date":1703,"open":1172,"high":1128,"low":1172,"close":1156,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1156},"2025-10-24",0.59,3.5,86700,{"date":1708,"open":1588,"high":1155,"low":1202,"close":1203,"change":1709,"percent_change":1294,"volume":1710,"transactions":9,"vwap":1203},"2025-10-23",-0.05,119700,{"date":1712,"open":1713,"high":1233,"low":1714,"close":1588,"change":969,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1588},"2025-10-22",16.28,16.11,-3.43,269900,{"date":1718,"open":1719,"high":1154,"low":1641,"close":1468,"change":562,"percent_change":271,"volume":1720,"transactions":9,"vwap":1468},"2025-10-21",17.32,186000,{"date":1722,"open":1179,"high":1165,"low":1723,"close":1724,"change":382,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-20",16.97,17.39,2.47,160500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1723,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1723},"2025-10-17",16.68,17.265,16.34,0.435,2.63,355400,{"date":1736,"open":1737,"high":1737,"low":1603,"close":1629,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1629},"2025-10-16",17.36,-0.875,-5.03,84100,{"date":1742,"open":1743,"high":1743,"low":1217,"close":1744,"change":1745,"percent_change":1746,"volume":1055,"transactions":9,"vwap":1744},"2025-10-15",17.88,17.41,-0.39,-2.19,{"date":1748,"open":1648,"high":1546,"low":1648,"close":1139,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1139},"2025-10-14",0.83,4.89,93700,{"date":1753,"open":1203,"high":1754,"low":1654,"close":1723,"change":153,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1723},"2025-10-13",17.045,2.11,114800,{"date":1758,"open":1759,"high":1744,"low":1251,"close":1251,"change":813,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1251},"2025-10-10",17.19,-3.32,97100,{"date":1763,"open":1724,"high":1764,"low":1765,"close":1759,"change":955,"percent_change":1419,"volume":1766,"transactions":9,"vwap":1759},"2025-10-09",17.446,16.975,100300,{"date":1768,"open":1463,"high":1769,"low":1211,"close":1724,"change":1423,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1724},"2025-10-08",17.745,-1.31,115500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1463,"change":553,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1463},"2025-10-07",17.47,17.86,17.171,0.97,246900,{"date":1780,"open":1724,"high":1129,"low":1574,"close":1244,"change":790,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1244},"2025-10-06",1.22,77100,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1217,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1217},"2025-10-03",16.86,17.42,0.405,2.41,73200,{"date":1791,"open":1194,"high":1194,"low":1659,"close":1674,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1674},"2025-10-02",-0.455,-2.63,56100,{"date":1796,"open":1797,"high":1142,"low":1798,"close":1574,"change":598,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1574},"2025-10-01",17.55,17.035,-1.76,109700,{"date":1802,"open":1803,"high":1445,"low":1803,"close":1154,"change":1464,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1154},"2025-09-30",16.805,3.96,228500,{"date":1807,"open":1808,"high":1559,"low":1187,"close":1620,"change":400,"percent_change":1809,"volume":1151,"transactions":9,"vwap":1620},"2025-09-29",17.18,-1.46,{"date":1811,"open":1808,"high":1194,"low":1239,"close":1808,"change":1439,"percent_change":1384,"volume":1812,"transactions":9,"vwap":1808},"2025-09-26",61800,{"date":1814,"open":1179,"high":1148,"low":1202,"close":1699,"change":113,"percent_change":465,"volume":1815,"transactions":9,"vwap":1699},"2025-09-25",46400,{"date":1817,"open":1221,"high":1167,"low":1818,"close":1185,"change":955,"percent_change":1419,"volume":1819,"transactions":9,"vwap":1185},"2025-09-24",16.878,66300,{"date":1821,"open":1822,"high":1823,"low":1172,"close":1719,"change":1077,"percent_change":198,"volume":1824,"transactions":9,"vwap":1719},"2025-09-23",17.59,17.979,121400,{"date":1826,"open":1737,"high":1468,"low":1243,"close":1724,"change":426,"percent_change":447,"volume":1585,"transactions":9,"vwap":1724},"2025-09-22",{"date":1828,"open":1453,"high":1829,"low":1148,"close":1559,"change":598,"percent_change":1799,"volume":1830,"transactions":9,"vwap":1559},"2025-09-19",18.007,263800,{"date":1832,"open":1203,"high":1536,"low":1203,"close":1147,"change":47,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1147},"2025-09-18",6,92400,{"date":1836,"open":1625,"high":1837,"low":1625,"close":1838,"change":1196,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-17",16.965,16.66,1.65,308100,{"date":1842,"open":1195,"high":1195,"low":1596,"close":1843,"change":297,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-16",16.39,-2.03,284600,{"date":1847,"open":1848,"high":1203,"low":1251,"close":1195,"change":226,"percent_change":1396,"volume":1849,"transactions":9,"vwap":1195},"2025-09-15",16.75,102600,{"date":1851,"open":1852,"high":1676,"low":1603,"close":1655,"change":226,"percent_change":1396,"volume":1853,"transactions":9,"vwap":1655},"2025-09-12",16.54,484900,{"date":1855,"open":1856,"high":1229,"low":1856,"close":1857,"change":1858,"percent_change":417,"volume":1859,"transactions":9,"vwap":1857},"2025-09-11",16.31,16.55,0.125,176200,{"date":1861,"open":1603,"high":1673,"low":1685,"close":1862,"change":1863,"percent_change":655,"volume":1864,"transactions":9,"vwap":1862},"2025-09-10",16.425,-0.045,32600,{"date":1866,"open":1625,"high":1673,"low":1856,"close":1867,"change":1868,"percent_change":1318,"volume":1869,"transactions":9,"vwap":1867},"2025-09-09",16.47,0.005,35000,{"date":1871,"open":1872,"high":1673,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-08",16.22,15.91,16.465,0.375,2.33,55000,{"date":1879,"open":1673,"high":1880,"low":1881,"close":1882,"change":1591,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-05",16.685,16,16.09,-2.84,60100,{"date":1886,"open":1622,"high":1680,"low":1887,"close":1665,"change":946,"percent_change":1888,"volume":1690,"transactions":9,"vwap":1665},"2025-09-04",16.241,2.03,{"date":1890,"open":1731,"high":1595,"low":1891,"close":1892,"change":1893,"percent_change":1809,"volume":1894,"transactions":9,"vwap":1892},"2025-09-03",16.16,16.23,-0.24,21900,{"date":1896,"open":1897,"high":1673,"low":1898,"close":1867,"change":226,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1867},"2025-09-02",16.18,16.15,0.55,32100,{"date":1902,"open":1603,"high":1903,"low":1856,"close":1625,"change":319,"percent_change":319,"volume":1904,"transactions":9,"vwap":1625},"2025-08-29",16.49,19700,{"date":1906,"open":1852,"high":1852,"low":1907,"close":1625,"change":1077,"percent_change":260,"volume":1908,"transactions":9,"vwap":1625},"2025-08-28",16.29,28900,{"date":1910,"open":1596,"high":1629,"low":1596,"close":1595,"change":1439,"percent_change":1527,"volume":1911,"transactions":9,"vwap":1595},"2025-08-27",31500,{"date":1913,"open":1914,"high":1903,"low":1915,"close":1625,"change":364,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1625},"2025-08-26",16.049999,15.92,1.93,38100,{"date":1919,"open":1595,"high":1603,"low":1920,"close":1921,"change":260,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-25",16.014999,16.07,-2.61,31300,{"date":1925,"open":1926,"high":1659,"low":1927,"close":1673,"change":39,"percent_change":1928,"volume":1230,"transactions":9,"vwap":1673},"2025-08-22",15.89,15.35,4.63,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":719,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-21",15.78,15.865,15.44,15.77,-0.82,35400,{"date":1938,"open":1939,"high":1921,"low":1940,"close":1941,"change":562,"percent_change":1942,"volume":1908,"transactions":9,"vwap":1941},"2025-08-20",15.87,15.425,15.9,0.7,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1868,"percent_change":1318,"volume":1949,"transactions":9,"vwap":1948},"2025-08-19",15.75,15.98,15.65,15.79,37800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1604,"volume":1957,"transactions":9,"vwap":1955},"2025-08-18",15.73,15.8,15.52,15.785,0.035,21800,{"date":1959,"open":1881,"high":1960,"low":1954,"close":1945,"change":1313,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1945},"2025-08-15",16.02,-1.32,107200,{"date":1964,"open":1881,"high":1965,"low":1945,"close":1966,"change":466,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-14",16.163,15.96,-1.72,75100,{"date":1970,"open":1596,"high":1659,"low":1971,"close":1611,"change":992,"percent_change":108,"volume":1972,"transactions":9,"vwap":1611},"2025-08-13",16.21,55300,{"date":1974,"open":1948,"high":1975,"low":1976,"close":1892,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1892},"2025-08-12",16.27,15.705,0.58,3.71,60300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1947,"change":426,"percent_change":689,"volume":1985,"transactions":9,"vwap":1947},"2025-08-11",15.62,15.71,15.495,30900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":553,"percent_change":754,"volume":1992,"transactions":9,"vwap":1991},"2025-08-08",15.56,15.7,15.454,15.61,38400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1933,"change":1998,"percent_change":54,"volume":1999,"transactions":9,"vwap":1933},"2025-08-07",15.5,15.55,15.374,0.075,63900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1415,"volume":1125,"transactions":9,"vwap":2005},"2025-08-06",15.21,15.42,15.15,15.365,0.145,{"date":2008,"open":2002,"high":2009,"low":2010,"close":2009,"change":113,"percent_change":1077,"volume":2011,"transactions":9,"vwap":2009},"2025-08-05",15.22,14.9,70100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1439,"percent_change":827,"volume":2018,"transactions":9,"vwap":2017},"2025-08-04",15.16,15.36,15.07,15.23,51500,{"date":2020,"open":2021,"high":2022,"low":2010,"close":2014,"change":198,"percent_change":1070,"volume":2023,"transactions":9,"vwap":2014},"2025-08-01",15.28,15.34,77500,{"date":2025,"open":1991,"high":2026,"low":1933,"close":1988,"change":2027,"percent_change":2028,"volume":1812,"transactions":9,"vwap":1988},"2025-07-31",15.74,-0.225,-1.43,{"date":2030,"open":1609,"high":1975,"low":2031,"close":1955,"change":2032,"percent_change":726,"volume":2033,"transactions":9,"vwap":1955},"2025-07-30",15.58,-0.275,83200,{"date":2035,"open":1655,"high":1637,"low":2036,"close":27,"change":355,"percent_change":2037,"volume":2038,"transactions":9,"vwap":27},"2025-07-29",15.905,-2.67,42400,{"date":2040,"open":2041,"high":1693,"low":1881,"close":1673,"change":148,"percent_change":1181,"volume":2042,"transactions":9,"vwap":1673},"2025-07-28",16.25,73600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1609,"change":992,"percent_change":108,"volume":2048,"transactions":9,"vwap":1609},"2025-07-25",16.14,16.35,16.011999,42000,{"date":2050,"open":1907,"high":2051,"low":2052,"close":1714,"change":589,"percent_change":888,"volume":2053,"transactions":9,"vwap":1714},"2025-07-24",16.395,16.030001,74500,{"date":2055,"open":1589,"high":1615,"low":2056,"close":2057,"change":108,"percent_change":455,"volume":2058,"transactions":9,"vwap":2057},"2025-07-23",15.94,16.13,46200,{"date":2060,"open":1882,"high":1685,"low":2061,"close":1921,"change":1709,"percent_change":598,"volume":2062,"transactions":9,"vwap":1921},"2025-07-22",16.025,51600,{"date":2064,"open":2041,"high":1686,"low":2065,"close":1609,"change":197,"percent_change":1069,"volume":2066,"transactions":9,"vwap":1609},"2025-07-21",16.048,39200,{"date":2068,"open":1665,"high":1665,"low":2069,"close":2070,"change":1204,"percent_change":1799,"volume":2071,"transactions":9,"vwap":2070},"2025-07-18",16.141,16.2,44900,{"date":2073,"open":1872,"high":2074,"low":1898,"close":1903,"change":1604,"percent_change":1605,"volume":2075,"transactions":9,"vwap":1903},"2025-07-17",16.52,49200,{"date":2077,"open":2045,"high":1856,"low":1941,"close":1975,"change":1604,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1975},"2025-07-16",1.37,48400,{"date":2081,"open":1903,"high":1903,"low":1960,"close":1914,"change":1368,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1914},"2025-07-15",-2.79,48500,{"date":2085,"open":1856,"high":1686,"low":1856,"close":1669,"change":237,"percent_change":1111,"volume":2086,"transactions":9,"vwap":1669},"2025-07-14",37600,{"date":2088,"open":1647,"high":1647,"low":2089,"close":1856,"change":725,"percent_change":2090,"volume":970,"transactions":9,"vwap":1856},"2025-07-11",16.255,-2.22,{"date":2092,"open":1852,"high":2093,"low":1852,"close":1729,"change":319,"percent_change":319,"volume":2094,"transactions":9,"vwap":1729},"2025-07-10",16.845,33600,{"date":2096,"open":2097,"high":1590,"low":96,"close":1729,"change":454,"percent_change":1429,"volume":1884,"transactions":9,"vwap":1729},"2025-07-09",16.89,{"date":2099,"open":1655,"high":2100,"low":1654,"close":1686,"change":426,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1686},"2025-07-08",16.87,0.24,76700,{"date":2104,"open":2097,"high":2105,"low":2106,"close":1665,"change":355,"percent_change":2107,"volume":1319,"transactions":9,"vwap":1665},"2025-07-07",17.049999,16.504,-2.59,{"date":2109,"open":2110,"high":1574,"low":1601,"close":1664,"change":123,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1664},"2025-07-03",16.88,1.49,57100,{"date":2114,"open":1596,"high":2115,"low":2116,"close":1848,"change":563,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1848},"2025-07-02",16.8,16.19,3.2,128100,{"date":2120,"open":2121,"high":1673,"low":2122,"close":1892,"change":143,"percent_change":383,"volume":2123,"transactions":9,"vwap":1892},"2025-07-01",15.82,15.675,81900,{"date":2125,"open":1714,"high":1596,"low":2126,"close":1873,"change":605,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1873},"2025-06-30",15.885,-1.18,114900,{"date":2130,"open":1975,"high":2131,"low":1926,"close":1589,"change":259,"percent_change":436,"volume":2132,"transactions":9,"vwap":1589},"2025-06-27",16.325,509500,{"date":2134,"open":1882,"high":1147,"low":1915,"close":2116,"change":820,"percent_change":629,"volume":1106,"transactions":9,"vwap":2116},"2025-06-26",{"date":2136,"open":2026,"high":2137,"low":2138,"close":1873,"change":108,"percent_change":148,"volume":2139,"transactions":9,"vwap":1873},"2025-06-25",16.01,15.615,89000,{"date":2141,"open":1991,"high":2142,"low":1991,"close":2143,"change":613,"percent_change":2144,"volume":1198,"transactions":9,"vwap":2143},"2025-06-24",15.93,15.85,2.32,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":1473,"transactions":9,"vwap":2149},"2025-06-23",14.98,15.515,15.49,0.47,3.13,{"date":2153,"open":2154,"high":2004,"low":2155,"close":2156,"change":108,"percent_change":128,"volume":2157,"transactions":9,"vwap":2156},"2025-06-20",15.06,14.95,15.02,133700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":226,"percent_change":707,"volume":1335,"transactions":9,"vwap":2163},"2025-06-18",14.86,15.08,14.8,14.96,{"date":2165,"open":2166,"high":2154,"low":2167,"close":2168,"change":390,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-17",14.89,14.84,14.87,-1,62000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2156,"change":553,"percent_change":2176,"volume":2112,"transactions":9,"vwap":2156},"2025-06-16",15,15.1,14.965,1.14,{"date":2178,"open":2156,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1268,"transactions":9,"vwap":2181},"2025-06-13",15.13,14.79,14.85,-0.41,-2.69,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":319,"percent_change":319,"volume":2190,"transactions":9,"vwap":2189},"2025-06-12",15.17,15.285,14.956,15.26,43500,{"date":2192,"open":1927,"high":1927,"low":2193,"close":2189,"change":748,"percent_change":955,"volume":2194,"transactions":9,"vwap":2189},"2025-06-11",15.115,44500,{"date":2196,"open":2189,"high":2197,"low":2198,"close":2199,"change":270,"percent_change":1352,"volume":2200,"transactions":9,"vwap":2199},"2025-06-10",15.33,15.064,15.29,41000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2014,"change":1168,"percent_change":2206,"volume":1979,"transactions":9,"vwap":2014},"2025-06-09",15.11,15.25,14.995,1.2,{"date":2208,"open":2209,"high":2156,"low":2210,"close":2147,"change":1527,"percent_change":2211,"volume":1425,"transactions":9,"vwap":2147},"2025-06-06",14.75,14.743,2.96,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":446,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-05",14.52,14.635,14.39,14.55,0.34,48300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":888,"percent_change":1935,"volume":1106,"transactions":9,"vwap":2225},"2025-06-04",14.7,14.723,14.35,14.5,{"date":2227,"open":2228,"high":2229,"low":2224,"close":2230,"change":925,"percent_change":510,"volume":1877,"transactions":9,"vwap":2230},"2025-06-03",14.45,14.726,14.62,{"date":2232,"open":2233,"high":2234,"low":2224,"close":2235,"change":1086,"percent_change":645,"volume":2236,"transactions":9,"vwap":2235},"2025-06-02",14.57,14.58,14.47,50000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1709,"percent_change":297,"volume":2243,"transactions":9,"vwap":2242},"2025-05-30",14.66,14.76,14.575,14.64,49800,{"date":2245,"open":2181,"high":2160,"low":2246,"close":2247,"change":197,"percent_change":1515,"volume":2248,"transactions":9,"vwap":2247},"2025-05-29",14.51,14.69,76600,{"date":2250,"open":2160,"high":1731,"low":2251,"close":2252,"change":1077,"percent_change":1591,"volume":2253,"transactions":9,"vwap":2252},"2025-05-28",14.705,14.77,53700,{"date":2255,"open":2256,"high":2147,"low":2257,"close":2167,"change":1150,"percent_change":1415,"volume":860,"transactions":9,"vwap":2167},"2025-05-27",14.83,14.513,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2222,"change":719,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2222},"2025-05-23",14.56,14.818,-0.88,68200,{"date":2265,"open":2168,"high":2266,"low":2162,"close":2256,"change":719,"percent_change":2267,"volume":978,"transactions":9,"vwap":2256},"2025-05-22",15.01,-0.87,{"date":2269,"open":2270,"high":2022,"low":2010,"close":2163,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2163},"2025-05-21",15.32,-0.55,-3.55,60700,{"date":2275,"open":2276,"high":1945,"low":2277,"close":2278,"change":259,"percent_change":1212,"volume":2279,"transactions":9,"vwap":2278},"2025-05-20",15.59,15.399,15.51,43600,{"date":2281,"open":1995,"high":1991,"low":2228,"close":2282,"change":259,"percent_change":813,"volume":2283,"transactions":9,"vwap":2282},"2025-05-19",15.6,45300,{"date":2285,"open":2286,"high":1898,"low":2287,"close":2288,"change":1459,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-16",15.97,15.45,15.69,-2.06,93800,{"date":2292,"open":1953,"high":2293,"low":2287,"close":1960,"change":447,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1960},"2025-05-15",16.040001,1.46,99800,{"date":2297,"open":2298,"high":2299,"low":2288,"close":1948,"change":465,"percent_change":207,"volume":912,"transactions":9,"vwap":1948},"2025-05-14",15.81,15.909,{"date":2301,"open":1953,"high":2302,"low":1945,"close":2143,"change":1439,"percent_change":227,"volume":2303,"transactions":9,"vwap":2143},"2025-05-13",15.95,103300,{"date":2305,"open":1941,"high":1881,"low":2306,"close":1931,"change":1196,"percent_change":614,"volume":2307,"transactions":9,"vwap":1931},"2025-05-12",15.57,91300,{"date":2309,"open":1952,"high":2310,"low":2311,"close":2278,"change":308,"percent_change":1419,"volume":2312,"transactions":9,"vwap":2278},"2025-05-09",15.83,15.306,82800,{"date":2314,"open":2288,"high":1939,"low":2315,"close":2288,"change":289,"percent_change":742,"volume":1161,"transactions":9,"vwap":2288},"2025-05-08",15.53,{"date":2317,"open":1873,"high":2142,"low":1954,"close":2276,"change":1709,"percent_change":1099,"volume":2318,"transactions":9,"vwap":2276},"2025-05-07",41800,{"date":2320,"open":2321,"high":2143,"low":2173,"close":2322,"change":308,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-06",15.68,15.64,-1.14,37400,{"date":2326,"open":2327,"high":2328,"low":1995,"close":2121,"change":226,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2121},"2025-05-05",15.502,15.975,0.57,70400,{"date":2332,"open":2022,"high":1934,"low":2333,"close":1952,"change":742,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1952},"2025-05-02",15.255,4.24,81100,{"date":2337,"open":2189,"high":2338,"low":2339,"close":2340,"change":1294,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-01",15.489,14.93,15.09,-1.95,78400,{"date":2344,"open":2203,"high":2345,"low":2346,"close":2347,"change":1150,"percent_change":2348,"volume":1379,"transactions":9,"vwap":2347},"2025-04-30",15.48,14.61,15.39,0.92,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2204,"change":108,"percent_change":765,"volume":2354,"transactions":9,"vwap":2204},"2025-04-29",15.03,15.3,14.903,101500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-28",14.59,15.289,14.4,15.19,0.795,5.52,141500,{"date":2365,"open":2366,"high":2240,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-04-25",13.8,14.395,0.575,4.16,233600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":364,"percent_change":1561,"volume":2377,"transactions":9,"vwap":2376},"2025-04-24",13.53,13.905,13.08,13.82,157100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":271,"percent_change":1750,"volume":2383,"transactions":9,"vwap":2382},"2025-04-23",13.1,13.635,13.51,254300,{"date":181,"open":177,"high":2385,"low":177,"close":2386,"change":226,"percent_change":1942,"volume":2387,"transactions":9,"vwap":2386},13.3,12.88,563900]