[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWBBP":3,"homepage-market-summary":32,"stock-historical-BWBBP":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BWBBP","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. Depositary Shares, Each Representing a 1\u002F100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series A","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,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.5073,1.4688,"Quarterly",{"close":20,"open":20,"high":20,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},19.565,19.5124,0.0526,0.27,435,15,19.5546,21.2,18.76,2598.5285154471544,33,1180,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},22.48,18.1,2588,944699.0148,8.09,"2025-04-14",[185,186,196,206,217,226,236,245,254,261,269,278,285,293,302,309,318,326,333,339,347,354,361,370,376,385,392,400,407,417,424,432,443,453,461,470,476,482,489,498,504,512,517,525,534,542,550,557,565,571,575,580,586,593,599,602,608,613,619,622,625,628,632,637,641,646,651,656,662,668,672,676,680,683,686,692,695,697,702,706,710,717,719,722,726,728,731,734,737,740,745,751,757,763,765,769,775,781,786,788,794,798,800,804,809,812,815,820,823,828,830,832,834,838,842,847,852,856,861,863,868,873,880,883,887,889,893,895,897,901,904,909,914,917,920,926,931,938,943,946,948,954,957,961,966,970,974,977,981,986,993,1000,1007,1011,1013,1016,1020,1024,1029,1032,1036,1042,1046,1051,1055,1059,1061,1067,1071,1075,1078,1081,1086,1090,1092,1099,1105,1108,1113,1117,1119,1122,1125,1128,1133,1139,1144,1149,1153,1156,1161,1166,1170,1177,1183,1190,1194,1198,1203,1207,1209,1214,1218,1224,1227,1230,1234,1237,1242,1246,1252,1254,1256,1260,1262,1264,1270,1275,1279,1281,1286,1291,1294,1297,1301,1304,1311,1314,1320,1326,1332,1336,1340,1343,1347,1352,1356,1360,1364,1368,1374,1378,1382,1387,1393,1398,1403,1408,1413,1415,1417,1422,1425,1432,1435,1439,1444,1450,1454,1461,1466,1470,1473,1477,1480,1483,1490,1494,1497,1500,1503,1507,1509,1513,1517,1522,1525,1530,1534,1537,1541,1543,1546,1551,1554,1558,1563,1568,1570,1575,1579,1583,1586,1590,1594,1598,1603,1608,1611,1615,1620,1624,1627,1630,1633,1638,1643,1650,1655,1660,1665,1669,1672,1674,1676,1683,1687,1690,1695,1700,1705,1709,1712,1716,1725,1729,1731,1734,1740,1746,1751,1756,1760,1762,1765,1767,1770,1773,1778,1780,1783,1789,1793,1797,1802,1808,1813,1818,1823,1826,1829,1832,1834,1837,1839,1843,1846,1850,1856,1860,1866,1873,1878,1883,1888],{"date":5,"open":20,"high":20,"low":20,"close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.4901,19.62,19.49,-0.015,-0.08,1623.7243,20,19.5115,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.58,19.41,19.5274,0.2274,1.18,8023.2643,93,19.4739,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",19.35,19.5,19.25,19.3,-0.3,-1.53,3275.7243,49,19.3694,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":30,"vwap":225},"2026-09-25",19.625,19.5163,19.6,-0.0301,-0.15,1240.7243,19.6061,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",19.63,19.75,19.6301,0.0901,0.46,2677.7243,32,19.6454,{"date":237,"open":238,"high":238,"low":209,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",19.67,19.54,-0.02,-0.1,1830.7243,58,19.5835,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":109,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",19.55,19.7,19.56,0.31,1978.7243,44,19.57,{"date":255,"open":209,"high":209,"low":209,"close":209,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",-0.3405,-1.72,1005.7243,53,19.5559,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":194,"vwap":268},"2026-09-18",19.68,19.8405,0.2904,1.49,4465.7243,19.6857,{"date":270,"open":271,"high":271,"low":209,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",19.61,19.5501,-0.0999,-0.51,3226.7243,45,19.5496,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",19.65,0,109,12,19.6498,{"date":286,"open":221,"high":287,"low":288,"close":280,"change":289,"percent_change":290,"volume":291,"transactions":234,"vwap":292},"2026-09-14",19.71,19.536,0.02,0.1,2622,19.6396,{"date":294,"open":295,"high":295,"low":296,"close":228,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",19.735,19.6135,-0.125,-0.63,1889.7243,28,19.6814,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":223,"volume":306,"transactions":307,"vwap":308},"2026-09-10",19.755,-0.03,145.7243,14,19.7492,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",19.7551,19.785,-0.036,-0.18,2118.7243,19,19.7639,{"date":319,"open":304,"high":320,"low":304,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":234,"vwap":325},"2026-09-04",19.8758,19.821,0.021,0.11,1850.7243,19.78,{"date":327,"open":320,"high":320,"low":328,"close":329,"change":192,"percent_change":330,"volume":331,"transactions":234,"vwap":332},"2026-09-03",19.6315,19.8,-0.4,1177.5693,19.7371,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":281,"percent_change":281,"volume":336,"transactions":337,"vwap":338},"2026-09-02",19.88,184.9702,26,19.8063,{"date":340,"open":341,"high":341,"low":335,"close":335,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",19.91,0.19,0.96,569.7243,48,19.8489,{"date":348,"open":280,"high":349,"low":280,"close":350,"change":241,"percent_change":274,"volume":351,"transactions":352,"vwap":353},"2026-08-31",19.805,19.69,6656.7692,100,19.7362,{"date":355,"open":229,"high":356,"low":357,"close":356,"change":281,"percent_change":281,"volume":358,"transactions":359,"vwap":360},"2026-08-28",19.79,19.685,4347.7243,52,19.7422,{"date":362,"open":325,"high":363,"low":364,"close":356,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",19.7968,19.7201,0.03,0.15,3200.7243,47,19.7757,{"date":371,"open":229,"high":372,"low":229,"close":372,"change":240,"percent_change":241,"volume":373,"transactions":374,"vwap":375},"2026-08-26",19.76,463.7243,27,19.7597,{"date":377,"open":378,"high":379,"low":378,"close":325,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",19.72,19.859,0.01,0.05,5179.7243,42,19.7625,{"date":386,"open":325,"high":325,"low":387,"close":387,"change":388,"percent_change":305,"volume":389,"transactions":390,"vwap":391},"2026-08-24",19.77,-0.005,590.7243,23,19.7553,{"date":393,"open":329,"high":394,"low":229,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":390,"vwap":399},"2026-08-21",19.8001,19.775,-0.07,-0.35,2344.7243,19.7818,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":114,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-20",19.845,-0.05,570,18,19.8331,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",19.74,19.855,19.73,0.1249,0.63,1018.0449,21,19.7848,{"date":418,"open":378,"high":419,"low":378,"close":419,"change":420,"percent_change":366,"volume":421,"transactions":422,"vwap":423},"2026-08-18",19.7301,0.0301,1417,24,19.7258,{"date":425,"open":426,"high":427,"low":280,"close":248,"change":428,"percent_change":75,"volume":429,"transactions":430,"vwap":431},"2026-08-17",19.8126,19.8974,-0.216,2636,35,19.765,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",19.92,20.2339,19.5637,19.916,-0.394,-1.94,2541,46,19.8382,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",20.24,20.31,20.0284,0.2167,1.08,2561.0449,39,20.2052,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":259,"vwap":460},"2026-08-12",20.3,20.0933,-0.1767,-0.87,10438.0449,20.1876,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":124,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",19.98,20.289,20.27,1.25,7196.5192,37,20.034,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":281,"percent_change":281,"volume":473,"transactions":474,"vwap":475},"2026-08-10",20.02,360,17,20.0156,{"date":477,"open":478,"high":472,"low":478,"close":472,"change":289,"percent_change":290,"volume":479,"transactions":480,"vwap":481},"2026-08-07",19.9901,1418.7639,10,19.9977,{"date":483,"open":484,"high":194,"low":484,"close":194,"change":485,"percent_change":486,"volume":487,"transactions":374,"vwap":488},"2026-08-06",19.9551,0.13,0.65,917.0449,19.9865,{"date":490,"open":491,"high":194,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",19.9745,19.87,-0.13,-0.65,1917,30,19.9593,{"date":499,"open":500,"high":194,"low":501,"close":194,"change":281,"percent_change":281,"volume":502,"transactions":390,"vwap":503},"2026-08-03",19.9976,19.97,904,19.9816,{"date":505,"open":506,"high":194,"low":506,"close":194,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",19.934,0.09,0.45,3666,16,19.9722,{"date":513,"open":341,"high":341,"low":341,"close":341,"change":192,"percent_change":330,"volume":514,"transactions":515,"vwap":516},"2026-07-29",111.0449,11,19.9155,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":415,"vwap":524},"2026-07-28",20.09,19.99,0.055,0.28,1426.0449,20.0083,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":415,"vwap":533},"2026-07-27",19.9,19.96,19.935,-0.185,-0.92,3628,19.9549,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":486,"volume":539,"transactions":540,"vwap":541},"2026-07-24",19.86,20.12,0.1302,2159,22,20.0102,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":480,"vwap":549},"2026-07-23",19.7944,19.9898,0.0948,0.48,250.0449,19.8737,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":415,"vwap":524},"2026-07-22",20.0452,19.895,-0.105,-0.52,1534.4528,{"date":558,"open":559,"high":560,"low":229,"close":194,"change":366,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",19.85,20.0817,0.76,3753.4528,88,19.8556,{"date":566,"open":537,"high":537,"low":559,"close":559,"change":567,"percent_change":568,"volume":569,"transactions":390,"vwap":570},"2026-07-20",-0.27,-1.34,1303.4528,19.9139,{"date":572,"open":573,"high":537,"low":573,"close":537,"change":281,"percent_change":281,"volume":574,"transactions":9,"vwap":537},"2026-07-17",20.11,1600,{"date":576,"open":577,"high":537,"low":578,"close":537,"change":380,"percent_change":381,"volume":579,"transactions":9,"vwap":537},"2026-07-16",20.118,20.1,3100,{"date":581,"open":582,"high":583,"low":578,"close":573,"change":290,"percent_change":584,"volume":585,"transactions":9,"vwap":573},"2026-07-15",20.14,20.147,0.5,3200,{"date":587,"open":578,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-14",20.151,20.01,-0.16,-0.79,2000,{"date":594,"open":578,"high":595,"low":194,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-13",20.17,0.112,0.56,1700,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":601},"2026-07-10",20.058001,{"date":603,"open":573,"high":604,"low":605,"close":601,"change":606,"percent_change":365,"volume":607,"transactions":9,"vwap":601},"2026-07-09",20.15,20.049999,0.007,2200,{"date":609,"open":605,"high":573,"low":605,"close":610,"change":611,"percent_change":250,"volume":612,"transactions":9,"vwap":610},"2026-07-08",20.051001,0.061,1400,{"date":614,"open":615,"high":615,"low":520,"close":520,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":520},"2026-07-07",20.5,-0.28,-1.38,300,{"date":620,"open":621,"high":455,"low":621,"close":465,"change":124,"percent_change":466,"volume":612,"transactions":9,"vwap":465},"2026-07-06",20.040001,{"date":623,"open":520,"high":472,"low":520,"close":472,"change":289,"percent_change":290,"volume":624,"transactions":9,"vwap":472},"2026-07-02",5700,{"date":626,"open":520,"high":472,"low":520,"close":194,"change":289,"percent_change":290,"volume":627,"transactions":9,"vwap":194},"2026-07-01",5900,{"date":629,"open":194,"high":472,"low":630,"close":463,"change":240,"percent_change":241,"volume":631,"transactions":9,"vwap":463},"2026-06-30",19.95,5300,{"date":633,"open":194,"high":578,"low":194,"close":194,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":194},"2026-06-29",-0.12,-0.6,19200,{"date":638,"open":455,"high":455,"low":578,"close":537,"change":314,"percent_change":639,"volume":640,"transactions":9,"vwap":537},"2026-06-26",-0.89,2600,{"date":642,"open":643,"high":455,"low":643,"close":455,"change":342,"percent_change":644,"volume":645,"transactions":9,"vwap":455},"2026-06-25",20.19,0.94,3300,{"date":647,"open":604,"high":648,"low":649,"close":573,"change":507,"percent_change":508,"volume":650,"transactions":9,"vwap":573},"2026-06-24",20.22,20.07,2300,{"date":652,"open":653,"high":653,"low":472,"close":472,"change":654,"percent_change":655,"volume":607,"transactions":9,"vwap":472},"2026-06-23",20.6,0.194,0.98,{"date":657,"open":589,"high":589,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-22",19.826,-0.163,-0.82,900,{"date":663,"open":329,"high":520,"low":329,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-18",19.989,0.189,0.95,3800,{"date":669,"open":670,"high":670,"low":329,"close":329,"change":241,"percent_change":671,"volume":645,"transactions":9,"vwap":329},"2026-06-17",20.13,-0.5,{"date":673,"open":194,"high":674,"low":329,"close":527,"change":554,"percent_change":555,"volume":675,"transactions":9,"vwap":527},"2026-06-16",20.205,3400,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":634,"volume":352,"transactions":9,"vwap":678},"2026-06-15",20.0049992,-0.025,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":682},"2026-06-12",20.030001,{"date":684,"open":682,"high":682,"low":682,"close":682,"change":314,"percent_change":639,"volume":685,"transactions":9,"vwap":682},"2026-06-11",500,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-10",20.21,0.381,1.92,400,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":694},"2026-06-09",19.829,{"date":696,"open":694,"high":694,"low":694,"close":694,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":694},"2026-06-08",{"date":698,"open":329,"high":694,"low":356,"close":694,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":694},"2026-06-05",0.039,0.2,4300,{"date":703,"open":356,"high":356,"low":356,"close":356,"change":704,"percent_change":705,"volume":618,"transactions":9,"vwap":356},"2026-06-04",-0.21,-1.05,{"date":707,"open":688,"high":688,"low":356,"close":194,"change":708,"percent_change":709,"volume":624,"transactions":9,"vwap":194},"2026-06-03",-0.225,-1.11,{"date":711,"open":501,"high":653,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-02",19.885,20.225,0.305,1.53,5500,{"date":718,"open":434,"high":434,"low":434,"close":434,"change":281,"percent_change":281,"volume":510,"transactions":9,"vwap":434},"2026-06-01",{"date":720,"open":721,"high":434,"low":721,"close":434,"change":323,"percent_change":597,"volume":574,"transactions":9,"vwap":434},"2026-05-29",19.81,{"date":723,"open":463,"high":520,"low":721,"close":721,"change":724,"percent_change":154,"volume":725,"transactions":9,"vwap":721},"2026-05-28",0.07,5000,{"date":727,"open":409,"high":409,"low":409,"close":409,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":409},"2026-05-27",{"date":729,"open":249,"high":409,"low":730,"close":409,"change":114,"percent_change":403,"volume":598,"transactions":9,"vwap":409},"2026-05-26",19.51,{"date":732,"open":190,"high":229,"low":190,"close":229,"change":281,"percent_change":281,"volume":733,"transactions":9,"vwap":229},"2026-05-22",1500,{"date":735,"open":229,"high":229,"low":229,"close":229,"change":241,"percent_change":671,"volume":736,"transactions":9,"vwap":229},"2026-05-21",200,{"date":738,"open":559,"high":434,"low":559,"close":559,"change":281,"percent_change":281,"volume":739,"transactions":9,"vwap":559},"2026-05-20",2400,{"date":741,"open":492,"high":742,"low":559,"close":559,"change":743,"percent_change":590,"volume":744,"transactions":9,"vwap":559},"2026-05-19",19.915,-0.032,2700,{"date":746,"open":335,"high":747,"low":335,"close":748,"change":749,"percent_change":750,"volume":640,"transactions":9,"vwap":748},"2026-05-18",19.962,19.882,0.032,0.16,{"date":752,"open":753,"high":754,"low":753,"close":559,"change":330,"percent_change":755,"volume":756,"transactions":9,"vwap":559},"2026-05-15",19.733,19.874,-1.98,3900,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":176,"transactions":9,"vwap":760},"2026-05-14",20.18,20.25,0.23,1.15,{"date":764,"open":472,"high":472,"low":472,"close":472,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":472},"2026-05-13",{"date":766,"open":767,"high":768,"low":335,"close":472,"change":289,"percent_change":290,"volume":592,"transactions":9,"vwap":472},"2026-05-12",20.014999,20.169,{"date":770,"open":771,"high":772,"low":559,"close":194,"change":323,"percent_change":773,"volume":774,"transactions":9,"vwap":194},"2026-05-11",19.93,20.279,0.55,8100,{"date":776,"open":527,"high":688,"low":559,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-08",19.89,-0.065,-0.33,6900,{"date":782,"open":578,"high":578,"low":783,"close":783,"change":784,"percent_change":785,"volume":691,"transactions":9,"vwap":783},"2026-05-07",19.955,0.105,0.53,{"date":787,"open":559,"high":605,"low":559,"close":559,"change":191,"percent_change":192,"volume":574,"transactions":9,"vwap":559},"2026-05-06",{"date":789,"open":790,"high":790,"low":791,"close":792,"change":191,"percent_change":192,"volume":793,"transactions":9,"vwap":792},"2026-05-05",19.94,19.83,19.865,5400,{"date":795,"open":790,"high":790,"low":335,"close":335,"change":796,"percent_change":212,"volume":797,"transactions":9,"vwap":335},"2026-05-04",-0.06,600,{"date":799,"open":790,"high":790,"low":790,"close":790,"change":240,"percent_change":241,"volume":736,"transactions":9,"vwap":790},"2026-05-01",{"date":801,"open":527,"high":578,"low":335,"close":528,"change":403,"percent_change":802,"volume":803,"transactions":9,"vwap":528},"2026-04-30",-0.25,5600,{"date":805,"open":806,"high":604,"low":806,"close":589,"change":109,"percent_change":807,"volume":808,"transactions":9,"vwap":589},"2026-04-29",19.899,0.3,1200,{"date":810,"open":194,"high":811,"low":527,"close":630,"change":403,"percent_change":802,"volume":627,"transactions":9,"vwap":630},"2026-04-28",20.2,{"date":813,"open":605,"high":605,"low":194,"close":194,"change":241,"percent_change":671,"volume":814,"transactions":9,"vwap":194},"2026-04-27",1100,{"date":816,"open":817,"high":817,"low":578,"close":578,"change":818,"percent_change":819,"volume":797,"transactions":9,"vwap":578},"2026-04-24",20.45,-0.235,-1.16,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":822},"2026-04-23",20.335,{"date":824,"open":811,"high":615,"low":811,"close":822,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-04-22",0.235,1.17,700,{"date":829,"open":578,"high":578,"low":578,"close":578,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":578},"2026-04-21",{"date":831,"open":194,"high":578,"low":194,"close":578,"change":403,"percent_change":802,"volume":612,"transactions":9,"vwap":578},"2026-04-20",{"date":833,"open":604,"high":604,"low":604,"close":604,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":604},"2026-04-17",{"date":835,"open":605,"high":604,"low":605,"close":604,"change":836,"percent_change":837,"volume":661,"transactions":9,"vwap":604},"2026-04-16",0.14,0.7,{"date":839,"open":589,"high":589,"low":589,"close":589,"change":840,"percent_change":841,"volume":736,"transactions":9,"vwap":589},"2026-04-15",-0.29,-1.43,{"date":843,"open":335,"high":455,"low":335,"close":455,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":455},"2026-04-14",0.43,2.16,800,{"date":848,"open":559,"high":790,"low":559,"close":492,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":492},"2026-04-13",-0.155,-0.77,1300,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":381,"volume":736,"transactions":9,"vwap":854},"2026-04-10",20.025,0.011,{"date":857,"open":527,"high":811,"low":527,"close":858,"change":859,"percent_change":860,"volume":612,"transactions":9,"vwap":858},"2026-04-09",20.014,0.114,0.57,{"date":862,"open":777,"high":194,"low":777,"close":527,"change":380,"percent_change":381,"volume":176,"transactions":9,"vwap":527},"2026-04-08",{"date":864,"open":578,"high":578,"low":536,"close":777,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":777},"2026-04-07",-0.249,-1.24,4900,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":685,"transactions":9,"vwap":870},"2026-04-06",20.139,0.288,1.45,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-02",20.175,19.851,-0.259,-1.29,2100,{"date":881,"open":194,"high":688,"low":559,"close":573,"change":485,"percent_change":486,"volume":882,"transactions":9,"vwap":573},"2026-04-01",1900,{"date":884,"open":194,"high":194,"low":463,"close":463,"change":885,"percent_change":886,"volume":691,"transactions":9,"vwap":463},"2026-03-31",-0.04,-0.2,{"date":888,"open":472,"high":472,"low":472,"close":472,"change":314,"percent_change":639,"volume":736,"transactions":9,"vwap":472},"2026-03-30",{"date":890,"open":891,"high":891,"low":811,"close":811,"change":403,"percent_change":802,"volume":892,"transactions":9,"vwap":811},"2026-03-27",20.354,5100,{"date":894,"open":760,"high":760,"low":760,"close":760,"change":281,"percent_change":281,"volume":846,"transactions":9,"vwap":760},"2026-03-26",{"date":896,"open":760,"high":760,"low":760,"close":760,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":760},"2026-03-25",{"date":898,"open":899,"high":899,"low":760,"close":760,"change":397,"percent_change":900,"volume":618,"transactions":9,"vwap":760},"2026-03-24",20.521,-1.7,{"date":902,"open":903,"high":653,"low":648,"close":653,"change":700,"percent_change":655,"volume":867,"transactions":9,"vwap":653},"2026-03-23",20.4,{"date":905,"open":906,"high":903,"low":811,"close":903,"change":907,"percent_change":908,"volume":675,"transactions":9,"vwap":903},"2026-03-20",20.35,0.009,0.04,{"date":910,"open":615,"high":615,"low":911,"close":911,"change":912,"percent_change":913,"volume":592,"transactions":9,"vwap":911},"2026-03-19",20.391,-0.084,-0.41,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":916},"2026-03-18",20.475,{"date":918,"open":903,"high":916,"low":903,"close":916,"change":919,"percent_change":802,"volume":685,"transactions":9,"vwap":916},"2026-03-17",-0.051,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":635,"volume":925,"transactions":9,"vwap":923},"2026-03-16",20.75,20.526,-0.124,3000,{"date":927,"open":615,"high":928,"low":615,"close":929,"change":547,"percent_change":930,"volume":607,"transactions":9,"vwap":929},"2026-03-13",20.7,20.65,2.38,{"date":932,"open":933,"high":934,"low":578,"close":595,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":595},"2026-03-12",20.435,20.44,-0.34,-1.66,4000,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":567,"volume":574,"transactions":9,"vwap":941},"2026-03-11",20.534,20.51,-0.055,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":945},"2026-03-10",20.565,{"date":947,"open":615,"high":945,"low":578,"close":945,"change":942,"percent_change":567,"volume":725,"transactions":9,"vwap":945},"2026-03-09",{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":685,"transactions":9,"vwap":951},"2026-03-06",20.93,20.62,0.375,1.85,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":956},"2026-03-05",20.245,{"date":958,"open":959,"high":959,"low":956,"close":956,"change":960,"percent_change":705,"volume":756,"transactions":9,"vwap":956},"2026-03-04",20.615,-0.215,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":736,"transactions":9,"vwap":963},"2026-03-03",20.46,0.18,0.89,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":493,"percent_change":969,"volume":685,"transactions":9,"vwap":968},"2026-03-02",20.28,-0.64,{"date":971,"open":922,"high":922,"low":972,"close":972,"change":886,"percent_change":973,"volume":607,"transactions":9,"vwap":972},"2026-02-27",20.41,-0.97,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":976},"2026-02-26",20.61,{"date":978,"open":922,"high":922,"low":653,"close":976,"change":979,"percent_change":980,"volume":675,"transactions":9,"vwap":976},"2026-02-25",-0.047,-0.23,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":661,"transactions":9,"vwap":983},"2026-02-24",20.657,0.157,0.77,{"date":987,"open":988,"high":989,"low":990,"close":615,"change":825,"percent_change":991,"volume":992,"transactions":9,"vwap":615},"2026-02-23",20.47,20.72,20.355,1.16,4700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":937,"transactions":9,"vwap":997},"2026-02-20",21.18,20.011,20.265,-0.266,-1.3,{"date":1001,"open":248,"high":1002,"low":248,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-19",21.02,20.531,0.921,4.7,8500,{"date":1008,"open":271,"high":271,"low":271,"close":271,"change":1009,"percent_change":1010,"volume":736,"transactions":9,"vwap":271},"2026-02-18",-0.48,-2.39,{"date":1012,"open":903,"high":903,"low":519,"close":519,"change":114,"percent_change":403,"volume":739,"transactions":9,"vwap":519},"2026-02-17",{"date":1014,"open":463,"high":537,"low":329,"close":578,"change":290,"percent_change":584,"volume":1015,"transactions":9,"vwap":578},"2026-02-13",3700,{"date":1017,"open":1018,"high":1018,"low":527,"close":194,"change":365,"percent_change":366,"volume":1019,"transactions":9,"vwap":194},"2026-02-12",20.125,5800,{"date":1021,"open":559,"high":520,"low":559,"close":501,"change":23,"percent_change":1022,"volume":1023,"transactions":9,"vwap":501},"2026-02-11",1.37,3600,{"date":1025,"open":1026,"high":1026,"low":228,"close":248,"change":1027,"percent_change":1028,"volume":882,"transactions":9,"vwap":248},"2026-02-10",19.912,-0.289,-1.45,{"date":1030,"open":221,"high":520,"low":221,"close":664,"change":1031,"percent_change":837,"volume":645,"transactions":9,"vwap":664},"2026-02-09",0.139,{"date":1033,"open":209,"high":559,"low":209,"close":559,"change":844,"percent_change":1034,"volume":1035,"transactions":9,"vwap":559},"2026-02-06",2.21,2500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":616,"percent_change":1041,"volume":879,"transactions":9,"vwap":1040},"2026-02-05",19.46,19.48,19.42,-1.42,{"date":1043,"open":229,"high":559,"low":1044,"close":248,"change":281,"percent_change":281,"volume":1045,"transactions":9,"vwap":248},"2026-02-04",19.59,2800,{"date":1047,"open":1048,"high":559,"low":1049,"close":248,"change":223,"percent_change":1050,"volume":879,"transactions":9,"vwap":248},"2026-02-03",19.635,19.547,-0.76,{"date":1052,"open":198,"high":559,"low":209,"close":559,"change":1053,"percent_change":1054,"volume":925,"transactions":9,"vwap":559},"2026-02-02",0.396,2.04,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":761,"volume":736,"transactions":9,"vwap":1057},"2026-01-30",19.454,0.044,{"date":1060,"open":209,"high":209,"low":199,"close":199,"change":885,"percent_change":704,"volume":176,"transactions":9,"vwap":199},"2026-01-29",{"date":1062,"open":209,"high":209,"low":1063,"close":1064,"change":1065,"percent_change":485,"volume":1066,"transactions":9,"vwap":1064},"2026-01-28",19.4,19.45,0.025,2900,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":980,"volume":176,"transactions":9,"vwap":1069},"2026-01-27",19.425,-0.045,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":240,"percent_change":241,"volume":797,"transactions":9,"vwap":1074},"2026-01-26",19.32,19.47,{"date":1076,"open":1039,"high":190,"low":1039,"close":190,"change":109,"percent_change":250,"volume":1077,"transactions":9,"vwap":190},"2026-01-23",1800,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1080},"2026-01-22",19.43,{"date":1082,"open":1083,"high":1064,"low":208,"close":1080,"change":1084,"percent_change":1085,"volume":892,"transactions":9,"vwap":1080},"2026-01-21",19.368,0.08,0.41,{"date":1087,"open":1088,"high":208,"low":1088,"close":208,"change":381,"percent_change":1089,"volume":744,"transactions":9,"vwap":208},"2026-01-20",19.2,0.26,{"date":1091,"open":1063,"high":1063,"low":211,"close":211,"change":241,"percent_change":555,"volume":846,"transactions":9,"vwap":211},"2026-01-16",{"date":1093,"open":1094,"high":1063,"low":1095,"close":1063,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1063},"2026-01-15",19.288,19.23,0.023,0.12,4600,{"date":1100,"open":1064,"high":1064,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1035,"transactions":9,"vwap":1102},"2026-01-14",19.37,19.377,-0.033,-0.17,{"date":1106,"open":208,"high":199,"low":208,"close":199,"change":1107,"percent_change":547,"volume":661,"transactions":9,"vwap":199},"2026-01-13",0.093,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":618,"transactions":9,"vwap":1110},"2026-01-12",19.317,-0.133,-0.68,{"date":1114,"open":1064,"high":1039,"low":1115,"close":1064,"change":124,"percent_change":1116,"volume":733,"transactions":9,"vwap":1064},"2026-01-09",19.12,1.3,{"date":1118,"open":1088,"high":1088,"low":1088,"close":1088,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1088},"2026-01-08",{"date":1120,"open":211,"high":211,"low":1088,"close":1088,"change":616,"percent_change":1121,"volume":814,"transactions":9,"vwap":1088},"2026-01-07",-1.44,{"date":1123,"open":210,"high":1039,"low":210,"close":1039,"change":547,"percent_change":1124,"volume":846,"transactions":9,"vwap":1039},"2026-01-06",2.53,{"date":1126,"open":210,"high":209,"low":316,"close":316,"change":704,"percent_change":1127,"volume":756,"transactions":9,"vwap":316},"2026-01-05",-1.09,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":522,"percent_change":1132,"volume":797,"transactions":9,"vwap":1131},"2026-01-02",19.1,19.21,1.48,{"date":1134,"open":1135,"high":316,"low":1136,"close":1137,"change":634,"percent_change":298,"volume":1138,"transactions":9,"vwap":1137},"2025-12-31",18.95,18.9,18.93,4200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":590,"percent_change":1143,"volume":675,"transactions":9,"vwap":1142},"2025-12-30",19.17,19.049999,-0.83,{"date":1145,"open":1146,"high":190,"low":1131,"close":1131,"change":1147,"percent_change":1148,"volume":739,"transactions":9,"vwap":1131},"2025-12-29",19.355,-0.14,-0.72,{"date":1150,"open":1151,"high":208,"low":1151,"close":208,"change":403,"percent_change":1152,"volume":851,"transactions":9,"vwap":208},"2025-12-26",19.07,-0.26,{"date":1154,"open":1088,"high":1063,"low":1088,"close":1063,"change":129,"percent_change":1155,"volume":592,"transactions":9,"vwap":1063},"2025-12-24",2.11,{"date":1157,"open":253,"high":198,"low":316,"close":316,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":316},"2025-12-23",-0.58,-2.96,6400,{"date":1162,"open":1163,"high":198,"low":1163,"close":198,"change":1164,"percent_change":1165,"volume":797,"transactions":9,"vwap":198},"2025-12-22",19.16,0.39,2.03,{"date":1167,"open":1168,"high":1057,"low":1168,"close":1169,"change":342,"percent_change":48,"volume":1045,"transactions":9,"vwap":1169},"2025-12-19",19.025999,19.19,{"date":1171,"open":1172,"high":1173,"low":1174,"close":316,"change":1175,"percent_change":69,"volume":1176,"transactions":9,"vwap":316},"2025-12-18",18.99,19.01,18.81,0.17,19900,{"date":1178,"open":1142,"high":1179,"low":28,"close":1180,"change":590,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2025-12-17",19.232,18.83,-0.84,6100,{"date":1184,"open":210,"high":1185,"low":1186,"close":1172,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1172},"2025-12-16",19.347,18.88,-0.31,-1.61,12800,{"date":1191,"open":221,"high":221,"low":211,"close":211,"change":840,"percent_change":1192,"volume":1193,"transactions":9,"vwap":211},"2025-12-15",-1.48,9900,{"date":1195,"open":229,"high":229,"low":1044,"close":1044,"change":1196,"percent_change":1197,"volume":1035,"transactions":9,"vwap":1044},"2025-12-12",-0.203,-1.03,{"date":1199,"open":194,"high":194,"low":325,"close":1200,"change":1201,"percent_change":213,"volume":1202,"transactions":9,"vwap":1200},"2025-12-11",19.793,-0.307,6200,{"date":1204,"open":578,"high":578,"low":578,"close":578,"change":1205,"percent_change":1206,"volume":352,"transactions":9,"vwap":578},"2025-12-10",0.22,1.11,{"date":1208,"open":335,"high":335,"low":335,"close":335,"change":281,"percent_change":281,"volume":352,"transactions":9,"vwap":335},"2025-12-09",{"date":1210,"open":528,"high":1211,"low":335,"close":335,"change":1212,"percent_change":1213,"volume":1019,"transactions":9,"vwap":335},"2025-12-08",20.0079994,-0.077,-0.39,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":274,"volume":618,"transactions":9,"vwap":1216},"2025-12-05",19.957,-0.102,{"date":1219,"open":341,"high":578,"low":329,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2025-12-04",20.059,0.459,2.34,9300,{"date":1225,"open":1226,"high":194,"low":221,"close":221,"change":779,"percent_change":936,"volume":579,"transactions":9,"vwap":221},"2025-12-03",19.863,{"date":1228,"open":682,"high":682,"low":229,"close":771,"change":635,"percent_change":1229,"volume":882,"transactions":9,"vwap":771},"2025-12-02",-2.92,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":960,"percent_change":1233,"volume":685,"transactions":9,"vwap":1232},"2025-12-01",20.53,-1.04,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1236},"2025-11-28",20.745,{"date":1238,"open":209,"high":1236,"low":1239,"close":1236,"change":1240,"percent_change":1241,"volume":1202,"transactions":9,"vwap":1236},"2025-11-26",19.030001,0.745,3.72,{"date":1243,"open":445,"high":445,"low":194,"close":194,"change":1244,"percent_change":1245,"volume":650,"transactions":9,"vwap":194},"2025-11-25",-0.243,-1.2,{"date":1247,"open":472,"high":615,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":592,"transactions":9,"vwap":1249},"2025-11-24",19.902,20.243,0.393,1.98,{"date":1253,"open":559,"high":559,"low":559,"close":559,"change":281,"percent_change":281,"volume":736,"transactions":9,"vwap":559},"2025-11-21",{"date":1255,"open":559,"high":559,"low":559,"close":559,"change":281,"percent_change":281,"volume":618,"transactions":9,"vwap":559},"2025-11-20",{"date":1257,"open":519,"high":760,"low":721,"close":559,"change":1258,"percent_change":1259,"volume":1035,"transactions":9,"vwap":559},"2025-11-19",-0.36,-1.78,{"date":1261,"open":688,"high":688,"low":688,"close":688,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":688},"2025-11-18",{"date":1263,"open":688,"high":688,"low":688,"close":688,"change":281,"percent_change":281,"volume":352,"transactions":9,"vwap":688},"2025-11-17",{"date":1265,"open":1266,"high":1267,"low":1266,"close":688,"change":1268,"percent_change":1269,"volume":598,"transactions":9,"vwap":688},"2025-11-14",19.967,20.325,-0.049,-0.24,{"date":1271,"open":822,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1050,"volume":827,"transactions":9,"vwap":1273},"2025-11-13",20.613,20.259,-0.156,{"date":1276,"open":520,"high":1277,"low":520,"close":1277,"change":952,"percent_change":1278,"volume":691,"transactions":9,"vwap":1277},"2025-11-12",20.415,1.87,{"date":1280,"open":621,"high":621,"low":621,"close":621,"change":381,"percent_change":124,"volume":736,"transactions":9,"vwap":621},"2025-11-11",{"date":1282,"open":643,"high":643,"low":1283,"close":520,"change":1284,"percent_change":1285,"volume":585,"transactions":9,"vwap":520},"2025-11-10",19.981,0.142,0.72,{"date":1287,"open":528,"high":528,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":827,"transactions":9,"vwap":1288},"2025-11-07",19.848,-0.182,-0.91,{"date":1292,"open":682,"high":682,"low":682,"close":682,"change":281,"percent_change":281,"volume":1293,"transactions":9,"vwap":682},"2025-11-06",60,{"date":1295,"open":783,"high":682,"low":790,"close":682,"change":365,"percent_change":366,"volume":1296,"transactions":9,"vwap":682},"2025-11-05",12700,{"date":1298,"open":329,"high":1299,"low":229,"close":194,"change":1112,"percent_change":1300,"volume":725,"transactions":9,"vwap":194},"2025-11-04",20.164,-3.29,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1303},"2025-11-03",20.68,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1303,"change":1309,"percent_change":1310,"volume":808,"transactions":9,"vwap":1303},"2025-10-31",20.73,20.74,19.876,-0.094,-0.45,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1313},"2025-10-30",20.774,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1313,"change":1319,"percent_change":1124,"volume":667,"transactions":9,"vwap":1313},"2025-10-29",20.528,20.825,20.48,0.512,{"date":1321,"open":1018,"high":1322,"low":210,"close":1323,"change":1324,"percent_change":531,"volume":1325,"transactions":9,"vwap":1323},"2025-10-28",20.52,20.262,-0.188,10500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":817,"change":761,"percent_change":1331,"volume":650,"transactions":9,"vwap":817},"2025-10-27",20.285,20.845,20.26,1.14,{"date":1333,"open":1334,"high":760,"low":604,"close":648,"change":1205,"percent_change":1335,"volume":645,"transactions":9,"vwap":648},"2025-10-24",20.208,1.1,{"date":1337,"open":194,"high":194,"low":229,"close":194,"change":508,"percent_change":1338,"volume":1339,"transactions":9,"vwap":194},"2025-10-23",2.3,4400,{"date":1341,"open":209,"high":247,"low":209,"close":247,"change":1342,"percent_change":644,"volume":851,"transactions":9,"vwap":247},"2025-10-22",0.183,{"date":1344,"open":199,"high":221,"low":1345,"close":1345,"change":1346,"percent_change":403,"volume":808,"transactions":9,"vwap":1345},"2025-10-21",19.367,-0.009,{"date":1348,"open":228,"high":228,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":846,"transactions":9,"vwap":1349},"2025-10-20",19.376,0.117,0.61,{"date":1353,"open":1064,"high":1074,"low":1354,"close":1354,"change":1355,"percent_change":250,"volume":733,"transactions":9,"vwap":1354},"2025-10-17",19.259,0.059,{"date":1357,"open":1358,"high":1358,"low":1088,"close":1088,"change":567,"percent_change":1359,"volume":1066,"transactions":9,"vwap":1088},"2025-10-16",19.52,-1.39,{"date":1361,"open":1063,"high":527,"low":1130,"close":1074,"change":1362,"percent_change":1363,"volume":585,"transactions":9,"vwap":1074},"2025-10-15",0.42,2.2,{"date":1365,"open":1074,"high":1074,"low":1142,"close":1142,"change":1366,"percent_change":1258,"volume":1367,"transactions":9,"vwap":1142},"2025-10-14",-0.069,7200,{"date":1369,"open":1064,"high":1064,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1160,"transactions":9,"vwap":1371},"2025-10-13",19.08,19.119,-0.191,-0.99,{"date":1375,"open":194,"high":194,"low":210,"close":1376,"change":1269,"percent_change":1377,"volume":1223,"transactions":9,"vwap":1376},"2025-10-10",19.31,-1.23,{"date":1379,"open":463,"high":463,"low":209,"close":247,"change":1380,"percent_change":1381,"volume":793,"transactions":9,"vwap":247},"2025-10-09",-0.43,-2.15,{"date":1383,"open":760,"high":1384,"low":1385,"close":463,"change":1187,"percent_change":213,"volume":1386,"transactions":9,"vwap":463},"2025-10-08",20.255,19.15,7300,{"date":1388,"open":760,"high":1389,"low":573,"close":1390,"change":1391,"percent_change":1392,"volume":803,"transactions":9,"vwap":1390},"2025-10-07",20.32,20.29,-0.46,-2.22,{"date":1394,"open":1395,"high":1396,"low":455,"close":922,"change":761,"percent_change":1397,"volume":756,"transactions":9,"vwap":922},"2025-10-06",20.56,20.855,1.12,{"date":1399,"open":1400,"high":27,"low":615,"close":1322,"change":1401,"percent_change":1402,"volume":756,"transactions":9,"vwap":1322},"2025-10-03",21.12,-0.639,-3.02,{"date":1404,"open":1405,"high":1405,"low":415,"close":1406,"change":1407,"percent_change":1143,"volume":925,"transactions":9,"vwap":1406},"2025-10-02",21.5,21.159,-0.178,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":691,"transactions":9,"vwap":1410},"2025-10-01",21.337,0.337,1.6,{"date":1414,"open":415,"high":415,"low":415,"close":415,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":415},"2025-09-30",{"date":1416,"open":415,"high":415,"low":415,"close":415,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":415},"2025-09-29",{"date":1418,"open":1419,"high":1420,"low":415,"close":415,"change":1421,"percent_change":973,"volume":645,"transactions":9,"vwap":415},"2025-09-26",21.75,21.8,-0.206,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1424},"2025-09-25",21.206,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1424,"change":1430,"percent_change":1290,"volume":1431,"transactions":9,"vwap":1424},"2025-09-24",21.4,21.66,20.333,-0.194,6600,{"date":1433,"open":1434,"high":1434,"low":1427,"close":1427,"change":281,"percent_change":281,"volume":650,"transactions":9,"vwap":1427},"2025-09-23",21.635,{"date":1436,"open":178,"high":178,"low":1437,"close":1427,"change":964,"percent_change":1438,"volume":1182,"transactions":9,"vwap":1427},"2025-09-22",21.29,0.85,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":761,"percent_change":1335,"volume":1367,"transactions":9,"vwap":1442},"2025-09-19",20.999,21.22,20.99,{"date":1445,"open":1446,"high":1443,"low":1446,"close":1443,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1443},"2025-09-18",20.55,0.449,2.19,16500,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":104,"volume":691,"transactions":9,"vwap":1452},"2025-09-17",20.541,0.206,{"date":1455,"open":1456,"high":1456,"low":1457,"close":822,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":822},"2025-09-16",20.92,20.237,0.255,1.27,4500,{"date":1462,"open":1463,"high":1463,"low":520,"close":1464,"change":289,"percent_change":290,"volume":1465,"transactions":9,"vwap":1464},"2025-09-15",20.96,20.08,3500,{"date":1467,"open":615,"high":1468,"low":1469,"close":1469,"change":241,"percent_change":671,"volume":592,"transactions":9,"vwap":1469},"2025-09-12",20.854,20.059999,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1472},"2025-09-11",20.16,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1472,"change":323,"percent_change":773,"volume":574,"transactions":9,"vwap":1472},"2025-09-10",20.203,20.091,{"date":1478,"open":520,"high":605,"low":341,"close":605,"change":366,"percent_change":1479,"volume":1465,"transactions":9,"vwap":605},"2025-09-09",0.75,{"date":1481,"open":1390,"high":1390,"low":356,"close":527,"change":1482,"percent_change":266,"volume":1019,"transactions":9,"vwap":527},"2025-09-08",0.293,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":992,"transactions":9,"vwap":1487},"2025-09-05",19.322,19.741,19.607,0.282,1.46,{"date":1491,"open":190,"high":190,"low":1492,"close":1493,"change":297,"percent_change":969,"volume":640,"transactions":9,"vwap":1493},"2025-09-04",19.29,19.325,{"date":1495,"open":1064,"high":1064,"low":1064,"close":1064,"change":1496,"percent_change":844,"volume":618,"transactions":9,"vwap":1064},"2025-09-03",0.083,{"date":1498,"open":1074,"high":1074,"low":1345,"close":1345,"change":1499,"percent_change":507,"volume":612,"transactions":9,"vwap":1345},"2025-09-02",0.017,{"date":1501,"open":1502,"high":208,"low":210,"close":208,"change":281,"percent_change":281,"volume":756,"transactions":9,"vwap":208},"2025-08-29",19.28,{"date":1504,"open":1505,"high":1505,"low":1506,"close":208,"change":403,"percent_change":1152,"volume":797,"transactions":9,"vwap":208},"2025-08-28",19.38,19.34,{"date":1508,"open":1064,"high":1064,"low":1063,"close":1063,"change":241,"percent_change":274,"volume":882,"transactions":9,"vwap":1063},"2025-08-27",{"date":1510,"open":1511,"high":209,"low":1511,"close":209,"change":1512,"percent_change":935,"volume":691,"transactions":9,"vwap":209},"2025-08-26",19.446,-0.066,{"date":1514,"open":335,"high":777,"low":1515,"close":1515,"change":1516,"percent_change":1290,"volume":612,"transactions":9,"vwap":1515},"2025-08-25",19.566,-0.179,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":618,"transactions":9,"vwap":1519},"2025-08-22",19.745,0.279,1.43,{"date":1523,"open":341,"high":341,"low":1505,"close":1524,"change":912,"percent_change":1380,"volume":1465,"transactions":9,"vwap":1524},"2025-08-21",19.466,{"date":1526,"open":221,"high":221,"low":1527,"close":247,"change":1528,"percent_change":1529,"volume":827,"transactions":9,"vwap":247},"2025-08-20",19.529,-0.226,-1.14,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":991,"volume":685,"transactions":9,"vwap":1532},"2025-08-19",19.776,0.226,{"date":1535,"open":247,"high":247,"low":247,"close":247,"change":1175,"percent_change":1536,"volume":618,"transactions":9,"vwap":247},"2025-08-18",0.88,{"date":1538,"open":1044,"high":1044,"low":1505,"close":1505,"change":1539,"percent_change":1540,"volume":882,"transactions":9,"vwap":1505},"2025-08-15",-0.47,-2.37,{"date":1542,"open":777,"high":777,"low":329,"close":559,"change":305,"percent_change":223,"volume":733,"transactions":9,"vwap":559},"2025-08-14",{"date":1544,"open":759,"high":759,"low":410,"close":335,"change":1545,"percent_change":1188,"volume":612,"transactions":9,"vwap":335},"2025-08-13",-0.326,{"date":1547,"open":248,"high":1548,"low":248,"close":1548,"change":1549,"percent_change":1550,"volume":176,"transactions":9,"vwap":1548},"2025-08-12",20.206,0.256,1.28,{"date":1552,"open":621,"high":621,"low":210,"close":630,"change":330,"percent_change":1553,"volume":1019,"transactions":9,"vwap":630},"2025-08-11",-1.97,{"date":1555,"open":1556,"high":1556,"low":906,"close":906,"change":1269,"percent_change":1557,"volume":691,"transactions":9,"vwap":906},"2025-08-08",20.43,-1.17,{"date":1559,"open":643,"high":1560,"low":643,"close":1560,"change":1561,"percent_change":1562,"volume":612,"transactions":9,"vwap":1560},"2025-08-07",20.59,0.59,2.95,{"date":1564,"open":615,"high":1565,"low":777,"close":194,"change":1566,"percent_change":1567,"volume":716,"transactions":9,"vwap":194},"2025-08-06",20.8,-1,-4.76,{"date":1569,"open":415,"high":415,"low":415,"close":415,"change":908,"percent_change":342,"volume":879,"transactions":9,"vwap":415},"2025-08-05",{"date":1571,"open":528,"high":540,"low":528,"close":1463,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1463},"2025-08-04",1.07,5.38,14100,{"date":1576,"open":1048,"high":777,"low":1048,"close":777,"change":1577,"percent_change":1578,"volume":579,"transactions":9,"vwap":777},"2025-08-01",0.52,2.68,{"date":1580,"open":527,"high":194,"low":1101,"close":1101,"change":274,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1101},"2025-07-31",-2.57,12300,{"date":1584,"open":1585,"high":194,"low":791,"close":335,"change":724,"percent_change":154,"volume":607,"transactions":9,"vwap":335},"2025-07-30",19.84,{"date":1587,"open":777,"high":520,"low":1588,"close":721,"change":192,"percent_change":330,"volume":1589,"transactions":9,"vwap":721},"2025-07-29",19.697,6800,{"date":1591,"open":1044,"high":777,"low":1044,"close":777,"change":1592,"percent_change":1593,"volume":803,"transactions":9,"vwap":777},"2025-07-28",0.355,1.82,{"date":1595,"open":1080,"high":247,"low":199,"close":1596,"change":1597,"percent_change":1438,"volume":585,"transactions":9,"vwap":1596},"2025-07-25",19.535,0.165,{"date":1599,"open":1600,"high":1101,"low":1600,"close":1101,"change":1601,"percent_change":1602,"volume":607,"transactions":9,"vwap":1101},"2025-07-24",19.26,0.124,0.64,{"date":1604,"open":1605,"high":1606,"low":1115,"close":1605,"change":1607,"percent_change":240,"volume":925,"transactions":9,"vwap":1605},"2025-07-23",19.246,19.277,-0.004,{"date":1609,"open":1610,"high":210,"low":1610,"close":210,"change":380,"percent_change":381,"volume":1339,"transactions":9,"vwap":210},"2025-07-22",19.208,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":522,"percent_change":1132,"volume":797,"transactions":9,"vwap":1614},"2025-07-21",19.02,19.24,{"date":1616,"open":1142,"high":1142,"low":1617,"close":1618,"change":240,"percent_change":1619,"volume":808,"transactions":9,"vwap":1618},"2025-07-18",18.94,18.96,-0.11,{"date":1621,"open":1622,"high":1385,"low":1186,"close":1623,"change":114,"percent_change":403,"volume":1019,"transactions":9,"vwap":1623},"2025-07-17",18.973,18.98,{"date":1625,"open":1626,"high":316,"low":1626,"close":1172,"change":114,"percent_change":403,"volume":1015,"transactions":9,"vwap":1172},"2025-07-16",18.71,{"date":1628,"open":1629,"high":316,"low":1629,"close":316,"change":281,"percent_change":281,"volume":701,"transactions":9,"vwap":316},"2025-07-15",18.89,{"date":1631,"open":1632,"high":316,"low":1632,"close":316,"change":281,"percent_change":281,"volume":744,"transactions":9,"vwap":316},"2025-07-14",18.845,{"date":1634,"open":1635,"high":316,"low":1635,"close":316,"change":1636,"percent_change":1637,"volume":879,"transactions":9,"vwap":316},"2025-07-11",18.8,0.283,1.51,{"date":1639,"open":1640,"high":1635,"low":1641,"close":1641,"change":1642,"percent_change":836,"volume":1339,"transactions":9,"vwap":1641},"2025-07-10",18.79,18.717,0.027,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":750,"percent_change":1649,"volume":1035,"transactions":9,"vwap":1648},"2025-07-09",18.6,18.7,18.512,18.69,0.86,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":380,"percent_change":381,"volume":851,"transactions":9,"vwap":1654},"2025-07-08",18.52,18.55,18.53,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1652,"change":796,"percent_change":1659,"volume":592,"transactions":9,"vwap":1652},"2025-07-07",18.56,18.46,-0.32,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1084,"percent_change":844,"volume":827,"transactions":9,"vwap":1663},"2025-07-03",18.51,18.58,18.5,{"date":1666,"open":1664,"high":1667,"low":1668,"close":1664,"change":240,"percent_change":1619,"volume":612,"transactions":9,"vwap":1664},"2025-07-02",18.501,18.43,{"date":1670,"open":1652,"high":1652,"low":1652,"close":1652,"change":281,"percent_change":281,"volume":1671,"transactions":9,"vwap":1652},"2025-07-01",61,{"date":1673,"open":1652,"high":1652,"low":1652,"close":1652,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1652},"2025-06-30",{"date":1675,"open":1652,"high":1652,"low":1652,"close":1652,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1652},"2025-06-27",{"date":1677,"open":1678,"high":1679,"low":1680,"close":1652,"change":1681,"percent_change":1269,"volume":1682,"transactions":9,"vwap":1652},"2025-06-26",18.36,18.535,18.349,-0.044,5200,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1206,"volume":736,"transactions":9,"vwap":1685},"2025-06-25",18.564,0.204,{"date":1688,"open":1664,"high":1653,"low":1678,"close":1678,"change":1689,"percent_change":785,"volume":1077,"transactions":9,"vwap":1678},"2025-06-24",0.097,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":154,"volume":1045,"transactions":9,"vwap":1693},"2025-06-23",18.21,18.263,0.063,{"date":1696,"open":1645,"high":1645,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1015,"transactions":9,"vwap":1697},"2025-06-20",18.2,-0.491,-2.63,{"date":1701,"open":1664,"high":1702,"low":1664,"close":1702,"change":1703,"percent_change":1704,"volume":574,"transactions":9,"vwap":1702},"2025-06-18",18.691,0.191,1.03,{"date":1706,"open":1664,"high":1707,"low":1664,"close":1664,"change":241,"percent_change":1708,"volume":1035,"transactions":9,"vwap":1664},"2025-06-17",18.585,-0.54,{"date":1710,"open":1711,"high":1711,"low":1645,"close":1645,"change":281,"percent_change":281,"volume":667,"transactions":9,"vwap":1645},"2025-06-16",18.67,{"date":1713,"open":1664,"high":1714,"low":1664,"close":1645,"change":1715,"percent_change":343,"volume":879,"transactions":9,"vwap":1645},"2025-06-13",18.625,0.177,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-06-12",18.62,18.728,18.422,18.423,-0.567,-2.99,7900,{"date":1726,"open":1727,"high":1172,"low":1728,"close":1172,"change":114,"percent_change":403,"volume":607,"transactions":9,"vwap":1172},"2025-06-11",18.804,18.802,{"date":1730,"open":316,"high":316,"low":1635,"close":316,"change":381,"percent_change":1089,"volume":650,"transactions":9,"vwap":316},"2025-06-10",{"date":1732,"open":1635,"high":1135,"low":1635,"close":1135,"change":1733,"percent_change":860,"volume":592,"transactions":9,"vwap":1135},"2025-06-09",0.108,{"date":1735,"open":1736,"high":1737,"low":1653,"close":1737,"change":1738,"percent_change":1739,"volume":1045,"transactions":9,"vwap":1737},"2025-06-06",18.59,18.842,0.246,1.32,{"date":1741,"open":1645,"high":1645,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":739,"transactions":9,"vwap":1743},"2025-06-05",18.42,18.596,-0.494,-2.59,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":846,"transactions":9,"vwap":1748},"2025-06-04",19.09,0.598,3.23,{"date":1752,"open":1645,"high":1645,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1023,"transactions":9,"vwap":1753},"2025-06-03",18.492,-0.068,-0.37,{"date":1757,"open":1657,"high":1758,"low":1657,"close":1657,"change":223,"percent_change":1759,"volume":640,"transactions":9,"vwap":1657},"2025-06-02",18.745,-0.8,{"date":1761,"open":1626,"high":1626,"low":1626,"close":1626,"change":365,"percent_change":750,"volume":827,"transactions":9,"vwap":1626},"2025-05-30",{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1764},"2025-05-29",18.68,{"date":1766,"open":1764,"high":1764,"low":1764,"close":1764,"change":885,"percent_change":704,"volume":691,"transactions":9,"vwap":1764},"2025-05-28",{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1769},"2025-05-27",18.72,{"date":1771,"open":1769,"high":1769,"low":1769,"close":1769,"change":313,"percent_change":1772,"volume":691,"transactions":9,"vwap":1769},"2025-05-23",-0.19,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1050,"volume":685,"transactions":9,"vwap":1776},"2025-05-22",18.75,18.756,-0.144,{"date":1779,"open":1769,"high":1136,"low":1769,"close":1136,"change":964,"percent_change":343,"volume":612,"transactions":9,"vwap":1136},"2025-05-21",{"date":1781,"open":1174,"high":1142,"low":1769,"close":1769,"change":1782,"percent_change":935,"volume":739,"transactions":9,"vwap":1769},"2025-05-20",-0.063,{"date":1784,"open":1640,"high":1785,"low":1626,"close":1786,"change":1787,"percent_change":1788,"volume":925,"transactions":9,"vwap":1786},"2025-05-19",19.104,18.783,-0.487,-2.53,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":715,"volume":691,"transactions":9,"vwap":1791},"2025-05-16",19.27,0.29,{"date":1794,"open":1795,"high":316,"low":1795,"close":1623,"change":1796,"percent_change":616,"volume":882,"transactions":9,"vwap":1623},"2025-05-15",18.84,-0.053,{"date":1798,"open":1610,"high":1610,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":808,"transactions":9,"vwap":1799},"2025-05-14",19.033001,-0.072,-0.38,{"date":1803,"open":1804,"high":210,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":612,"transactions":9,"vwap":1805},"2025-05-13",19.22,19.105,-0.095,-0.49,{"date":1809,"open":1810,"high":1811,"low":1805,"close":1088,"change":700,"percent_change":1812,"volume":598,"transactions":9,"vwap":1088},"2025-05-12",19.185,19.204,1.05,{"date":1814,"open":1815,"high":1502,"low":1815,"close":316,"change":366,"percent_change":1816,"volume":1817,"transactions":9,"vwap":316},"2025-05-09",18.935,0.8,4800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":241,"percent_change":1822,"volume":579,"transactions":9,"vwap":1821},"2025-05-08",18.871,18.85,-0.53,{"date":1824,"open":1135,"high":1825,"low":1135,"close":1135,"change":1346,"percent_change":403,"volume":808,"transactions":9,"vwap":1135},"2025-05-07",18.97,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1828},"2025-05-06",18.959,{"date":1830,"open":1821,"high":1825,"low":1821,"close":1828,"change":1831,"percent_change":1438,"volume":879,"transactions":9,"vwap":1828},"2025-05-05",0.159,{"date":1833,"open":1635,"high":1635,"low":1640,"close":1635,"change":381,"percent_change":23,"volume":797,"transactions":9,"vwap":1635},"2025-05-02",{"date":1835,"open":1836,"high":1635,"low":1646,"close":1775,"change":281,"percent_change":281,"volume":585,"transactions":9,"vwap":1775},"2025-05-01",18.725,{"date":1838,"open":1775,"high":1775,"low":1775,"close":1775,"change":403,"percent_change":567,"volume":736,"transactions":9,"vwap":1775},"2025-04-30",{"date":1840,"open":1841,"high":1842,"low":1841,"close":1635,"change":507,"percent_change":547,"volume":797,"transactions":9,"vwap":1635},"2025-04-29",18.729,18.82,{"date":1844,"open":1626,"high":1626,"low":1626,"close":1626,"change":1845,"percent_change":365,"volume":685,"transactions":9,"vwap":1626},"2025-04-28",0.006,{"date":1847,"open":1848,"high":1180,"low":1848,"close":1849,"change":1070,"percent_change":1269,"volume":846,"transactions":9,"vwap":1849},"2025-04-25",18.573,18.704,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":413,"volume":1465,"transactions":9,"vwap":1854},"2025-04-24",18.435,18.813,18.749,0.118,{"date":1857,"open":1718,"high":1858,"low":1718,"close":1858,"change":1859,"percent_change":380,"volume":661,"transactions":9,"vwap":1858},"2025-04-23",18.631,0.001,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":827,"transactions":9,"vwap":1863},"2025-04-22",18.718,18.63,0.33,1.8,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":802,"percent_change":1872,"volume":892,"transactions":9,"vwap":1871},"2025-04-21",18.28,18.37,18.24,18.3,-1.35,{"date":1874,"open":1875,"high":1646,"low":1876,"close":1653,"change":1877,"percent_change":1181,"volume":1465,"transactions":9,"vwap":1653},"2025-04-17",18.54,18.45,-0.157,{"date":1879,"open":1653,"high":1136,"low":1653,"close":1880,"change":1881,"percent_change":1882,"volume":808,"transactions":9,"vwap":1880},"2025-04-16",18.707,0.437,2.39,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1175,"percent_change":644,"volume":650,"transactions":9,"vwap":1887},"2025-04-15",18.528,18.15,18.27,{"date":183,"open":1876,"high":1876,"low":179,"close":179,"change":397,"percent_change":1889,"volume":803,"transactions":9,"vwap":179},-1.9]