[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDL":3,"homepage-market-summary":34,"stock-historical-BDL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BDL","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},"Flanigan's Enterprises Inc","NYSE American",null,"RETAIL-EATING PLACES","Flanigan'S Enterprises Inc operates as a chain of small cocktail lounges and packages liquor stores throughout South Florida. The business activity is principally conducted in two segments namely Restaurant and Package liquor store segment. Its Restaurant segment offers alcoholic beverages and full food service, and Package stores consist of retail liquor sales and related items. Its menu consists of a wide variety of options including prime rib, steaks, pasta, entree salads, burgers, a variety of sandwiches, and oversized signature desserts. The company generates maximum revenue from Restaurant segment.","2,033","Fort Lauderdale, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.29,0.6,"Annual",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},46.51,47.48,46.2,47.23,-0.72,-1.52,88369.651024,2323,46.7941,52.12,27.55,10937.038509609562,77.2,11012,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},22.61,8127,2966226.665912,97.91,"2025-04-22",[186,187,197,206,217,227,237,248,259,269,280,289,300,310,320,331,342,353,364,374,382,392,401,411,421,430,440,450,460,469,479,489,498,508,519,528,537,548,556,565,575,586,595,604,614,625,635,646,657,668,677,687,698,709,718,727,735,743,750,759,766,774,781,787,793,797,805,812,820,826,832,838,844,850,858,865,874,880,886,894,900,908,916,920,926,932,939,946,951,955,960,967,974,981,985,991,999,1004,1009,1013,1016,1021,1028,1033,1040,1045,1049,1052,1060,1067,1070,1074,1077,1081,1086,1092,1100,1103,1107,1110,1115,1122,1127,1132,1140,1142,1144,1149,1154,1156,1158,1162,1168,1173,1176,1180,1184,1187,1190,1195,1200,1203,1207,1212,1218,1220,1222,1226,1230,1235,1237,1239,1241,1245,1248,1251,1253,1256,1260,1263,1267,1270,1274,1278,1282,1284,1286,1289,1294,1296,1298,1303,1307,1310,1315,1317,1321,1326,1332,1335,1340,1345,1349,1354,1357,1361,1368,1377,1380,1385,1388,1395,1403,1410,1414,1418,1424,1428,1434,1438,1442,1448,1452,1455,1458,1461,1465,1467,1472,1475,1478,1481,1483,1486,1489,1493,1497,1501,1504,1508,1512,1518,1523,1527,1530,1534,1539,1543,1547,1550,1552,1558,1562,1565,1569,1572,1577,1583,1586,1590,1593,1598,1600,1602,1609,1613,1616,1621,1624,1628,1631,1635,1640,1646,1651,1654,1658,1661,1663,1667,1671,1675,1679,1686,1692,1698,1703,1709,1713,1719,1724,1727,1732,1738,1741,1745,1748,1752,1755,1758,1761,1764,1766,1770,1773,1775,1778,1782,1784,1787,1793,1800,1804,1807,1810,1814,1818,1823,1826,1828,1830,1833,1836,1841,1846,1851,1856,1859,1863,1867,1870,1873,1877,1882,1885,1887,1889,1893,1896,1903,1905,1909,1914,1916,1922,1924,1929,1932,1936,1944,1948,1953,1957,1962,1968,1973,1977,1981,1987,1990,1994,1999,2005,2008,2015,2023,2027,2032,2037,2041,2044,2049,2052,2054,2056,2058,2063,2067,2070,2075,2078,2081,2087,2091,2096],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",47.79,47.97,45.99,-0.74,-1.54,14577.6678,993,47.1602,{"date":198,"open":199,"high":190,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",45.22,45.11,2.03,4.42,5207.5638,572,46.6238,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",44.7,46.05,43.99,45.94,1.24,2.77,38276.5638,2551,44.9573,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.81,45.6,44.05,-0.42,-0.93,39719.745596,1464,45.0656,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",44.99,45.12,43.6,0.7,1.58,22115.237565,1391,44.2722,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",43.3099,44.56,42.5,44.42,0.8,1.83,28544.85984,1284,43.5661,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",44.29,44.78,42.51,43.62,1.22,2.88,22121.170172,1181,43.78,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.55,43,42.4,1.14,2.76,40249.1276,2306,42.5829,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",42.45,43.2,41.03,41.26,-1.38,-3.24,8744.135835,432,42.1359,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":193,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",44.13,41.6,42.64,-3.49,9974.367649,1017,42.8974,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",44.01,45.65,43.55,44.18,-0.43,-0.96,21879.1276,1671,44.3057,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",45.8,43.82,44.61,-0.51,-1.13,9017.2156,612,44.6254,{"date":311,"open":312,"high":313,"low":314,"close":230,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",45.19,46.3,44.75,0.08,0.18,15385.060163,1132,45.4178,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",45.68,46.723,44.9681,45.04,-0.38,-0.84,22801.96196,1040,46.037,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",45.96,46.6,44.9401,45.42,-0.8,-1.73,14820.397842,840,45.8983,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",45.89,46.985,45.14,46.22,0.22,0.48,24730.1623,1496,46.0858,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",44.27,46.55,44,46,1.77,4,17422.442136,881,45.2593,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",45.77,47.49,44.23,-2.76,-5.87,28203.159194,1514,45.6623,{"date":375,"open":376,"high":367,"low":376,"close":377,"change":264,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",45,46.99,2.49,35232.7594,1071,46.4629,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":163,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",46.605,46.625,44.74,45.85,1.64,16248.429196,563,45.9321,{"date":393,"open":394,"high":395,"low":200,"close":200,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.9,48.3999,-0.14,-0.31,31740.302722,1229,46.5808,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",45.71,46.5899,45.25,-1.62,-3.46,7588.8744,361,46.0404,{"date":412,"open":220,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",47.65,45.55,46.87,1.37,3.01,19482.048663,941,46.6438,{"date":422,"open":358,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",48.29,45.5,-2.27,-4.75,28061.3556,1622,46.8925,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",50.52,51.074,47.77,-4,-7.73,23786.404931,1154,49.9944,{"date":441,"open":442,"high":29,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",50.8,49.615,51.77,1.2,2.37,39734.139648,1590,50.821,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":316,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",50.39,51.99,49,50.57,0.36,26941.6544,1348,50.2932,{"date":461,"open":462,"high":463,"low":462,"close":452,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",48.12,51.5,2.27,4.72,44133.5711,2517,49.8466,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",47.82,48.97,46.68,1.06,2.25,16473.739865,790,47.4993,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":372,"vwap":488},"2026-08-20",47.32,48.19,46.83,47.06,0.63,1.36,21871.93421,47.5198,{"date":490,"open":472,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",49.44,46.43,-3.04,-6.15,28360.151626,1409,47.9275,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":233,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",48.8,50.12,47.725,49.47,3.3,33659.258381,3729,48.8304,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",47.42,49.62,46.62,47.89,-0.61,-1.26,32732.796408,3307,48.2256,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":57,"percent_change":93,"volume":525,"transactions":526,"vwap":527},"2026-08-14",48.01,48.84,46.79,48.5,34624.010084,3850,47.7518,{"date":529,"open":530,"high":531,"low":530,"close":521,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",43.03,48.23,4.61,10.62,106956.1096,6909,45.1606,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",42.865,43.9,42.2,43.4,1.8,4.33,46526.22106,2526,43.3283,{"date":549,"open":550,"high":551,"low":283,"close":283,"change":17,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",42.05,45.6456,1.46,28441.143787,1874,43.4764,{"date":557,"open":558,"high":200,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",45.05,41,-5.12,-11.1,25476.014848,1871,42.6334,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",45.2,46.2988,46.12,-0.17,-0.37,8817.691911,1305,45.6039,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",44.44,46.8,42.54,46.29,2.09,4.73,23679.661154,1404,44.6129,{"date":587,"open":588,"high":414,"low":589,"close":590,"change":86,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",43.72,43.21,44.2,3.13,56590.284063,2119,44.806,{"date":596,"open":272,"high":230,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",42.55,42.86,-1.74,-3.9,90305.47962,4988,43.5234,{"date":605,"open":606,"high":304,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",42.79,41.29,44.6,2.86,6.85,65233.375104,4079,42.5501,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",39.58,43.75,39.46,41.74,1.44,3.57,43409.008822,3218,41.9284,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",38.8,40.3,37.38,2.31,6.08,30510.767024,1623,39.2141,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",38.74,40.67,37.09,37.99,-1.42,-3.6,10941.450798,1054,38.6932,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",38.4,40.8978,37.75,39.41,1.47,3.87,42020.867005,2608,38.6887,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",39.44,39.56,37.4,37.94,-1.5,-3.8,57815.939306,3266,38.0357,{"date":669,"open":670,"high":671,"low":672,"close":659,"change":620,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",38.02,39.5,37.01,3.79,24669.62434,2045,38.3024,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",40,37.07,38,-1.34,-3.41,16037.4485,767,37.9758,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",38.68,39.65,36.5,39.34,0.96,2.5,166269.774,6552,38.1793,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",39.69,40.09,37.555,38.38,-0.75,-1.92,43816.28486,1766,39.1883,{"date":710,"open":711,"high":241,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",42,39.13,-1.98,-4.82,42757.472,3553,40.7948,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",41.62,43.13,40.96,41.11,-0.28,-0.68,22100,{"date":728,"open":619,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",42.3,39.75,41.39,-1.36,-3.18,94700,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-15",40.5,42.75,39.77,2,4.91,18700,{"date":744,"open":711,"high":745,"low":746,"close":747,"change":131,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",42.07,39.45,40.75,0.99,36700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",43.0099983,44.099998,40.17,40.35,-4.55,-10.13,13400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":504,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",41.78,45.27,44.9,7.93,35900,{"date":767,"open":768,"high":769,"low":770,"close":283,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":283},"2026-07-09",44.0099983,45.61,40.38,-5.03,-10.79,119400,{"date":775,"open":229,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-07-08",46.63,43.76,3.61,8.39,10200,{"date":782,"open":580,"high":580,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",43.02,-2.78,-6.07,19700,{"date":788,"open":302,"high":302,"low":789,"close":302,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":302},"2026-07-06",43.7,2.1,4.81,7400,{"date":794,"open":578,"high":578,"low":789,"close":789,"change":795,"percent_change":704,"volume":796,"transactions":9,"vwap":789},"2026-07-02",-0.33,11200,{"date":798,"open":357,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",44.89,43.56,44.029999,-0.81,-1.81,8200,{"date":806,"open":387,"high":387,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",44.28,44.84,-2.13,-4.53,11700,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-29",44.14,46.97,42.77,2.97,6.75,35000,{"date":821,"open":822,"high":808,"low":357,"close":357,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":357},"2026-06-26",44.79,-0.5,-1.12,3000,{"date":827,"open":210,"high":828,"low":829,"close":828,"change":830,"percent_change":264,"volume":831,"transactions":9,"vwap":828},"2026-06-25",44.5,41.76,0.5,9600,{"date":833,"open":808,"high":834,"low":357,"close":357,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":357},"2026-06-24",47.99,-0.83,-1.85,174200,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",44.83,1.82,4.23,400,{"date":845,"open":846,"high":210,"low":846,"close":752,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":752},"2026-06-22",42.95,-0.98,-2.23,2000,{"date":851,"open":852,"high":853,"low":854,"close":210,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":210},"2026-06-18",42.84,44.8,40.61,1.68,3.97,7300,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",40.62,42.31,0.81,1.95,3100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",38.49,41.99,37.25,41.5,3.2,8.36,11400,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":873,"transactions":9,"vwap":877},"2026-06-15",36.65,38.3,2.83,7.98,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",35.47,0.71,2.04,300,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",33.7,35.51,34.76,-0.47,-1.33,1900,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",35.23,-1.49,-4.06,2700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",35.49,36.79,36.72,2.22,6.43,5000,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",34.84,38.32,34.5,1.5,4.55,5700,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":918},"2026-06-05",33,0,{"date":921,"open":922,"high":922,"low":918,"close":918,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-06-04",34.63,-1.82,-5.23,600,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",34.82,2.3,7.07,500,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",32.41,32.52,-0.76,-2.28,700,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":24,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",30.25,33.3,33.28,-2.12,12100,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":823,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",34,-1.45,7700,{"date":952,"open":953,"high":912,"low":953,"close":912,"change":919,"percent_change":919,"volume":954,"transactions":9,"vwap":912},"2026-05-28",34.25,1100,{"date":956,"open":957,"high":912,"low":957,"close":912,"change":958,"percent_change":959,"volume":931,"transactions":9,"vwap":912},"2026-05-27",32,1.28,3.85,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":243,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-26",34.12,32.17,33.22,2.47,4000,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",31.81,32.42,2.16,7.14,1300,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",31,30.26,-2.69,-8.16,900,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":77,"volume":931,"transactions":9,"vwap":983},"2026-05-20",32.95,-0.36,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":849,"transactions":9,"vwap":988},"2026-05-19",31.46,33.31,1.81,5.75,{"date":992,"open":957,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",32.3,31.14,31.5,-0.2,-0.63,2900,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":445,"percent_change":1003,"volume":973,"transactions":9,"vwap":1002},"2026-05-15",30.41,31.7,3.93,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":919,"percent_change":919,"volume":1008,"transactions":9,"vwap":1007},"2026-05-14",29.38,30.5,3200,{"date":1010,"open":1007,"high":1007,"low":1007,"close":1007,"change":1011,"percent_change":1012,"volume":843,"transactions":9,"vwap":1007},"2026-05-13",0.05,0.16,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1015},"2026-05-12",30.45,{"date":1017,"open":1018,"high":1015,"low":1018,"close":1015,"change":1019,"percent_change":1020,"volume":925,"transactions":9,"vwap":1015},"2026-05-11",30.01,-0.08,-0.26,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":938,"transactions":9,"vwap":1025},"2026-05-08",30,30.71,30.53,-0.85,-2.71,{"date":1029,"open":1007,"high":1030,"low":1007,"close":1030,"change":1031,"percent_change":1032,"volume":843,"transactions":9,"vwap":1030},"2026-05-07",31.38,0.55,1.78,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":841,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-06",30.35,30.93,30.83,6.27,3300,{"date":1041,"open":995,"high":995,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":925,"transactions":9,"vwap":1042},"2026-05-05",29.01,-3.1,-9.65,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":919,"percent_change":919,"volume":1048,"transactions":9,"vwap":1047},"2026-05-04",32.11,7,{"date":1050,"open":1047,"high":1047,"low":1047,"close":1047,"change":919,"percent_change":919,"volume":1051,"transactions":9,"vwap":1047},"2026-05-01",3,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1047,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-04-30",30.64,32.24,30.55,3.11,10.72,1600,{"date":1061,"open":1037,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-29",32.5,29,-2.33,-7.44,1200,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":919,"percent_change":919,"volume":360,"transactions":9,"vwap":1069},"2026-04-28",31.33,{"date":1071,"open":976,"high":1072,"low":976,"close":1069,"change":42,"percent_change":1073,"volume":849,"transactions":9,"vwap":1069},"2026-04-27",33.049999,2.39,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":919,"percent_change":919,"volume":740,"transactions":9,"vwap":1076},"2026-04-24",30.6,{"date":1078,"open":1023,"high":962,"low":1023,"close":1076,"change":1079,"percent_change":1080,"volume":1066,"transactions":9,"vwap":1076},"2026-04-23",0.79,2.65,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":949,"volume":925,"transactions":9,"vwap":1084},"2026-04-22",30.24,29.81,-0.44,{"date":1087,"open":1088,"high":976,"low":1089,"close":941,"change":1090,"percent_change":1091,"volume":998,"transactions":9,"vwap":941},"2026-04-21",29.56,29.48,0.28,0.93,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-20",30.63,29.7,29.97,-1.39,-4.43,6400,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1102},"2026-04-17",31.36,{"date":1104,"open":1102,"high":1102,"low":1102,"close":1102,"change":456,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-16",1.16,200,{"date":1108,"open":976,"high":976,"low":976,"close":976,"change":1109,"percent_change":582,"volume":925,"transactions":9,"vwap":976},"2026-04-15",1.4,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1085,"volume":980,"transactions":9,"vwap":1113},"2026-04-14",30.44,29.6,-0.13,{"date":1116,"open":995,"high":995,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-13",29.45,29.73,-1.87,-5.92,4400,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":997,"percent_change":1126,"volume":178,"transactions":9,"vwap":1125},"2026-04-10",31.13,31.6,-1.95,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":885,"transactions":9,"vwap":1129},"2026-04-09",32.23,0.23,0.72,{"date":1133,"open":1134,"high":1135,"low":1136,"close":957,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":957},"2026-04-08",32.25,32.27,31.26,-0.25,-0.78,2500,{"date":1141,"open":1134,"high":1134,"low":1134,"close":1134,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1134},"2026-04-07",{"date":1143,"open":1134,"high":1134,"low":1134,"close":1134,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1134},"2026-04-06",{"date":1145,"open":1146,"high":1134,"low":1146,"close":1134,"change":1147,"percent_change":1148,"volume":925,"transactions":9,"vwap":1134},"2026-04-02",31.71,-1,-3.01,{"date":1150,"open":1062,"high":1151,"low":1062,"close":1152,"change":475,"percent_change":1153,"volume":931,"transactions":9,"vwap":1152},"2026-04-01",33.5,33.25,7.26,{"date":1155,"open":976,"high":976,"low":976,"close":976,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":976},"2026-03-31",{"date":1157,"open":976,"high":976,"low":976,"close":976,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":976},"2026-03-30",{"date":1159,"open":1160,"high":1160,"low":976,"close":976,"change":996,"percent_change":1161,"volume":893,"transactions":9,"vwap":976},"2026-03-27",31.25,-0.64,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":435,"volume":849,"transactions":9,"vwap":1166},"2026-03-26",32.36,32.78,31.2,-1.3,{"date":1169,"open":1170,"high":1062,"low":957,"close":1062,"change":936,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1062},"2026-03-25",32.44,-2.29,2800,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1175},"2026-03-24",33.26,{"date":1177,"open":1175,"high":1175,"low":1175,"close":1175,"change":1178,"percent_change":1179,"volume":1106,"transactions":9,"vwap":1175},"2026-03-23",2.12,6.81,{"date":1181,"open":994,"high":994,"low":994,"close":994,"change":407,"percent_change":1182,"volume":1183,"transactions":9,"vwap":994},"2026-03-20",-10,2200,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1186},"2026-03-19",34.6,{"date":1188,"open":1186,"high":1186,"low":1186,"close":1186,"change":1189,"percent_change":741,"volume":843,"transactions":9,"vwap":1186},"2026-03-18",1.62,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":406,"percent_change":1194,"volume":980,"transactions":9,"vwap":1193},"2026-03-17",35,32.98,-4.68,{"date":1196,"open":1197,"high":1192,"low":1197,"close":1186,"change":316,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-03-16",33.83,0.52,3500,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1202},"2026-03-13",34.42,{"date":1204,"open":1197,"high":1202,"low":1197,"close":1202,"change":1205,"percent_change":1206,"volume":980,"transactions":9,"vwap":1202},"2026-03-12",1.07,3.21,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":885,"transactions":9,"vwap":1209},"2026-03-11",33.35,-0.39,-1.16,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":163,"percent_change":1217,"volume":938,"transactions":9,"vwap":1216},"2026-03-10",33.54,33.99,33.74,2.24,{"date":1219,"open":918,"high":918,"low":918,"close":918,"change":823,"percent_change":897,"volume":1106,"transactions":9,"vwap":918},"2026-03-09",{"date":1221,"open":1151,"high":1151,"low":1151,"close":1151,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1151},"2026-03-06",{"date":1223,"open":1224,"high":1151,"low":1224,"close":1151,"change":823,"percent_change":1225,"volume":938,"transactions":9,"vwap":1151},"2026-03-05",32.75,-1.47,{"date":1227,"open":948,"high":948,"low":948,"close":948,"change":1228,"percent_change":1229,"volume":1106,"transactions":9,"vwap":948},"2026-03-04",1.99,6.22,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1106,"transactions":9,"vwap":1232},"2026-03-03",32.0099983,-1.69,-5.01,{"date":1236,"open":888,"high":888,"low":888,"close":888,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":888},"2026-03-02",{"date":1238,"open":888,"high":888,"low":888,"close":888,"change":919,"percent_change":919,"volume":1051,"transactions":9,"vwap":888},"2026-02-27",{"date":1240,"open":888,"high":888,"low":888,"close":888,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":888},"2026-02-26",{"date":1242,"open":918,"high":888,"low":1062,"close":888,"change":1243,"percent_change":1244,"volume":864,"transactions":9,"vwap":888},"2026-02-25",1.7,5.31,{"date":1246,"open":957,"high":957,"low":957,"close":957,"change":1247,"percent_change":803,"volume":843,"transactions":9,"vwap":957},"2026-02-24",-0.59,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1250},"2026-02-23",32.59,{"date":1252,"open":1250,"high":1250,"low":1250,"close":1250,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1250},"2026-02-20",{"date":1254,"open":1250,"high":1250,"low":1250,"close":1250,"change":732,"percent_change":1255,"volume":931,"transactions":9,"vwap":1250},"2026-02-19",-4.01,{"date":1257,"open":918,"high":1258,"low":918,"close":1258,"change":863,"percent_change":1259,"volume":954,"transactions":9,"vwap":1258},"2026-02-18",33.95,6.09,{"date":1261,"open":1262,"high":1262,"low":957,"close":957,"change":406,"percent_change":714,"volume":931,"transactions":9,"vwap":957},"2026-02-17",32.099998,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":919,"percent_change":919,"volume":1266,"transactions":9,"vwap":1265},"2026-02-13",33.62,66,{"date":1268,"open":1265,"high":1265,"low":1265,"close":1265,"change":416,"percent_change":1269,"volume":885,"transactions":9,"vwap":1265},"2026-02-12",4.25,{"date":1271,"open":1134,"high":1134,"low":1134,"close":1134,"change":1272,"percent_change":1273,"volume":931,"transactions":9,"vwap":1134},"2026-02-11",-0.05,-0.15,{"date":1275,"open":993,"high":993,"low":993,"close":993,"change":1276,"percent_change":1277,"volume":1106,"transactions":9,"vwap":993},"2026-02-10",-0.91,-2.74,{"date":1279,"open":957,"high":1280,"low":957,"close":1280,"change":883,"percent_change":1281,"volume":1172,"transactions":9,"vwap":1280},"2026-02-09",33.21,2.18,{"date":1283,"open":1062,"high":1062,"low":1062,"close":1062,"change":919,"percent_change":919,"volume":50,"transactions":9,"vwap":1062},"2026-02-06",{"date":1285,"open":1062,"high":1062,"low":1062,"close":1062,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1062},"2026-02-05",{"date":1287,"open":1262,"high":1062,"low":1262,"close":1062,"change":1105,"percent_change":1288,"volume":938,"transactions":9,"vwap":1062},"2026-02-04",3.7,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":949,"volume":980,"transactions":9,"vwap":1292},"2026-02-03",31.8,31.34,-0.46,{"date":1295,"open":1291,"high":1291,"low":1291,"close":1291,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1291},"2026-02-02",{"date":1297,"open":1291,"high":1291,"low":1291,"close":1291,"change":919,"percent_change":919,"volume":1051,"transactions":9,"vwap":1291},"2026-01-30",{"date":1299,"open":1300,"high":1300,"low":1291,"close":1291,"change":1301,"percent_change":1302,"volume":925,"transactions":9,"vwap":1291},"2026-01-29",32.37,-1.8,-5.36,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":475,"percent_change":1306,"volume":931,"transactions":9,"vwap":1305},"2026-01-28",33.6,7.18,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1309},"2026-01-27",31.35,{"date":1311,"open":1265,"high":1265,"low":1312,"close":1309,"change":1313,"percent_change":1314,"volume":925,"transactions":9,"vwap":1309},"2026-01-26",31.15,-2.15,-6.42,{"date":1316,"open":1151,"high":1151,"low":1151,"close":1151,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1151},"2026-01-23",{"date":1318,"open":993,"high":1151,"low":993,"close":1151,"change":929,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1151},"2026-01-22",7.37,2100,{"date":1322,"open":1262,"high":1262,"low":1166,"close":1166,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1166},"2026-01-21",-0.22,-0.7,800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1161,"percent_change":1331,"volume":849,"transactions":9,"vwap":1330},"2026-01-20",31.59,32.62,31.42,-2,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1334},"2026-01-16",32.060001,{"date":1336,"open":1125,"high":1334,"low":1337,"close":1334,"change":1338,"percent_change":724,"volume":1339,"transactions":9,"vwap":1334},"2026-01-15",31.18,-0.09,3900,{"date":1341,"open":1023,"high":1342,"low":1023,"close":1343,"change":131,"percent_change":1344,"volume":973,"transactions":9,"vwap":1343},"2026-01-14",32.18,32.15,1.26,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":348,"percent_change":232,"volume":925,"transactions":9,"vwap":1348},"2026-01-13",33.17,31.75,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1323,"percent_change":1353,"volume":178,"transactions":9,"vwap":1352},"2026-01-12",31.54,31.53,-0.69,{"date":1355,"open":957,"high":957,"low":1356,"close":1348,"change":1020,"percent_change":802,"volume":825,"transactions":9,"vwap":1348},"2026-01-09",30.16,{"date":1358,"open":969,"high":1232,"low":1007,"close":1232,"change":1359,"percent_change":1360,"volume":849,"transactions":9,"vwap":1232},"2026-01-08",2.21,7.42,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1325,"transactions":9,"vwap":1365},"2026-01-07",30.79,30.84,29.8,-1.41,-4.52,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-06",29.95,32.31,29.93,31.21,1.56,5.26,6300,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1379},"2026-01-05",29.65,{"date":1381,"open":1382,"high":1379,"low":1383,"close":1379,"change":1011,"percent_change":1384,"volume":893,"transactions":9,"vwap":1379},"2026-01-02",29.27,29.14,0.17,{"date":1386,"open":1113,"high":1113,"low":1113,"close":1113,"change":919,"percent_change":919,"volume":1387,"transactions":9,"vwap":1113},"2025-12-31",241,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1113,"change":337,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1113},"2025-12-30",30.27,31.4,29.21,-2.63,7500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":213,"volume":1402,"transactions":9,"vwap":1400},"2025-12-29",30.33,31.89,29.39,30.4,0.82,9700,{"date":1404,"open":1405,"high":1406,"low":1063,"close":1407,"change":1408,"percent_change":1409,"volume":1121,"transactions":9,"vwap":1407},"2025-12-26",29.5,30.2,29.58,0.45,1.54,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":919,"percent_change":919,"volume":1413,"transactions":9,"vwap":1412},"2025-12-24",29.13,8,{"date":1415,"open":1412,"high":1412,"low":1412,"close":1412,"change":1416,"percent_change":1417,"volume":925,"transactions":9,"vwap":1412},"2025-12-23",0.88,3.12,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":126,"percent_change":1423,"volume":1066,"transactions":9,"vwap":1422},"2025-12-22",28.22,28.6,28.25,0.89,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":683,"volume":178,"transactions":9,"vwap":1426},"2025-12-19",28,-0.99,{"date":1429,"open":1430,"high":1113,"low":1431,"close":1432,"change":25,"percent_change":1433,"volume":893,"transactions":9,"vwap":1432},"2025-12-18",28.049999,28.02,28.99,-4.98,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":919,"percent_change":919,"volume":1437,"transactions":9,"vwap":1436},"2025-12-17",30.51,1486,{"date":1439,"open":1312,"high":1312,"low":1436,"close":1436,"change":1440,"percent_change":1441,"volume":938,"transactions":9,"vwap":1436},"2025-12-16",-0.49,-1.58,{"date":1443,"open":1444,"high":1445,"low":1089,"close":976,"change":1073,"percent_change":1446,"volume":1447,"transactions":9,"vwap":976},"2025-12-15",29.99,32.7,8.35,4500,{"date":1449,"open":1023,"high":1023,"low":1450,"close":1450,"change":1097,"percent_change":1451,"volume":931,"transactions":9,"vwap":1450},"2025-12-12",28.61,-4.63,{"date":1453,"open":1023,"high":1023,"low":1023,"close":1023,"change":116,"percent_change":1454,"volume":1106,"transactions":9,"vwap":1023},"2025-12-11",-0.03,{"date":1456,"open":1018,"high":1018,"low":1018,"close":1018,"change":106,"percent_change":1457,"volume":980,"transactions":9,"vwap":1018},"2025-12-10",3.48,{"date":1459,"open":1063,"high":1063,"low":1063,"close":1063,"change":1460,"percent_change":1375,"volume":843,"transactions":9,"vwap":1063},"2025-12-09",1.45,{"date":1462,"open":30,"high":30,"low":30,"close":30,"change":1463,"percent_change":1464,"volume":931,"transactions":9,"vwap":30},"2025-12-08",-2.9,-9.52,{"date":1466,"open":1015,"high":1015,"low":1015,"close":1015,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1015},"2025-12-05",{"date":1468,"open":1397,"high":1015,"low":1397,"close":1015,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1015},"2025-12-04",0.09,0.3,1500,{"date":1473,"open":976,"high":976,"low":1474,"close":1474,"change":456,"percent_change":445,"volume":931,"transactions":9,"vwap":1474},"2025-12-03",30.36,{"date":1476,"open":1023,"high":1023,"low":1023,"close":1023,"change":1331,"percent_change":1477,"volume":1106,"transactions":9,"vwap":1023},"2025-12-02",-6.25,{"date":1479,"open":957,"high":957,"low":957,"close":957,"change":919,"percent_change":919,"volume":1480,"transactions":9,"vwap":957},"2025-12-01",67,{"date":1482,"open":957,"high":957,"low":957,"close":957,"change":919,"percent_change":919,"volume":843,"transactions":9,"vwap":957},"2025-11-28",{"date":1484,"open":957,"high":957,"low":957,"close":957,"change":1138,"percent_change":1485,"volume":843,"transactions":9,"vwap":957},"2025-11-26",-2.38,{"date":1487,"open":1488,"high":1165,"low":1488,"close":1165,"change":919,"percent_change":919,"volume":925,"transactions":9,"vwap":1165},"2025-11-25",32.2,{"date":1490,"open":1165,"high":1165,"low":1165,"close":1165,"change":1491,"percent_change":1492,"volume":1106,"transactions":9,"vwap":1165},"2025-11-24",2.79,9.3,{"date":1494,"open":1444,"high":1444,"low":1444,"close":1444,"change":1495,"percent_change":1496,"volume":1325,"transactions":9,"vwap":1444},"2025-11-21",-2.31,-7.15,{"date":1498,"open":993,"high":993,"low":993,"close":993,"change":1499,"percent_change":1500,"volume":885,"transactions":9,"vwap":993},"2025-11-20",1.39,4.5,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1503},"2025-11-19",30.91,{"date":1505,"open":1506,"high":1506,"low":1503,"close":1503,"change":1454,"percent_change":1507,"volume":925,"transactions":9,"vwap":1503},"2025-11-18",31.01,-0.1,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":305,"volume":931,"transactions":9,"vwap":1510},"2025-11-17",30.94,-0.16,{"date":1513,"open":995,"high":995,"low":1510,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-14",31.1,-0.4,-1.27,1700,{"date":1519,"open":1520,"high":1520,"low":995,"close":995,"change":1521,"percent_change":1522,"volume":1325,"transactions":9,"vwap":995},"2025-11-13",31.63,-0.02,-0.06,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":111,"volume":931,"transactions":9,"vwap":1525},"2025-11-12",31.52,0.02,{"date":1528,"open":969,"high":969,"low":995,"close":995,"change":823,"percent_change":1529,"volume":980,"transactions":9,"vwap":995},"2025-11-11",-1.56,{"date":1531,"open":957,"high":957,"low":957,"close":957,"change":1532,"percent_change":1533,"volume":938,"transactions":9,"vwap":957},"2025-11-10",0.41,1.3,{"date":1535,"open":1536,"high":1328,"low":1407,"close":1328,"change":1537,"percent_change":1538,"volume":1517,"transactions":9,"vwap":1328},"2025-11-07",31.55,0.04,0.13,{"date":1540,"open":1536,"high":1536,"low":1536,"close":1536,"change":1541,"percent_change":1542,"volume":938,"transactions":9,"vwap":1536},"2025-11-06",-1.44,-4.36,{"date":1544,"open":1125,"high":1545,"low":1125,"close":1545,"change":1499,"percent_change":1546,"volume":938,"transactions":9,"vwap":1545},"2025-11-05",32.99,4.4,{"date":1548,"open":1125,"high":1125,"low":1125,"close":1125,"change":1549,"percent_change":146,"volume":843,"transactions":9,"vwap":1125},"2025-11-04",0.1,{"date":1551,"open":995,"high":995,"low":995,"close":995,"change":1273,"percent_change":891,"volume":843,"transactions":9,"vwap":995},"2025-11-03",{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":349,"volume":178,"transactions":9,"vwap":1555},"2025-10-31",31.61,31.65,31.51,0.15,{"date":1559,"open":1560,"high":1560,"low":995,"close":995,"change":570,"percent_change":1561,"volume":178,"transactions":9,"vwap":995},"2025-10-30",31.97,-0.54,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":919,"percent_change":919,"volume":843,"transactions":9,"vwap":1564},"2025-10-29",31.67,{"date":1566,"open":1525,"high":1567,"low":995,"close":1564,"change":570,"percent_change":1568,"volume":1066,"transactions":9,"vwap":1564},"2025-10-28",32.74,-0.53,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1571},"2025-10-27",31.84,{"date":1573,"open":1574,"high":1224,"low":1571,"close":1571,"change":1575,"percent_change":1576,"volume":1325,"transactions":9,"vwap":1571},"2025-10-24",31.9,0.84,2.71,{"date":1578,"open":1579,"high":1579,"low":976,"close":976,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":976},"2025-10-23",32.9,-1.14,-3.55,27700,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1585},"2025-10-22",32.14,{"date":1587,"open":888,"high":888,"low":1585,"close":1585,"change":1588,"percent_change":1589,"volume":843,"transactions":9,"vwap":1585},"2025-10-21",0.29,0.91,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1592},"2025-10-20",31.85,{"date":1594,"open":995,"high":1592,"low":1595,"close":1592,"change":1596,"percent_change":1597,"volume":973,"transactions":9,"vwap":1592},"2025-10-17",30.23,-1.77,-5.26,{"date":1599,"open":1265,"high":1265,"low":1265,"close":1265,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1265},"2025-10-16",{"date":1601,"open":1329,"high":1265,"low":1329,"close":1265,"change":855,"percent_change":1375,"volume":954,"transactions":9,"vwap":1265},"2025-10-15",{"date":1603,"open":1134,"high":1134,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-14",30.75,31.94,0.58,1.85,2300,{"date":1610,"open":1611,"high":1102,"low":1611,"close":1102,"change":1012,"percent_change":1612,"volume":1066,"transactions":9,"vwap":1102},"2025-10-13",30.46,0.51,{"date":1614,"open":1166,"high":1166,"low":1166,"close":1166,"change":1137,"percent_change":1615,"volume":1106,"transactions":9,"vwap":1166},"2025-10-10",-0.79,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":925,"transactions":9,"vwap":1618},"2025-10-09",31.45,0.47,1.52,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1623},"2025-10-08",30.98,{"date":1625,"open":1390,"high":1391,"low":1063,"close":1623,"change":1626,"percent_change":1627,"volume":1059,"transactions":9,"vwap":1623},"2025-10-07",-1.02,-3.19,{"date":1629,"open":957,"high":957,"low":957,"close":957,"change":1630,"percent_change":192,"volume":931,"transactions":9,"vwap":957},"2025-10-06",-0.24,{"date":1632,"open":1055,"high":1055,"low":1055,"close":1055,"change":1633,"percent_change":1634,"volume":843,"transactions":9,"vwap":1055},"2025-10-03",2.08,6.9,{"date":1636,"open":976,"high":1337,"low":1637,"close":1356,"change":823,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1356},"2025-10-02",30.08,-1.63,3800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":980,"transactions":9,"vwap":1643},"2025-10-01",31.88,30.66,-1.22,-3.83,{"date":1647,"open":1648,"high":1648,"low":1604,"close":1642,"change":201,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1642},"2025-09-30",32.45,6.8,3600,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":919,"percent_change":919,"volume":740,"transactions":9,"vwap":1653},"2025-09-29",29.85,{"date":1655,"open":1656,"high":1656,"low":1653,"close":1653,"change":17,"percent_change":1657,"volume":893,"transactions":9,"vwap":1653},"2025-09-26",30.48,2.05,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1660},"2025-09-25",29.25,{"date":1662,"open":1660,"high":1660,"low":1660,"close":1660,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1660},"2025-09-24",{"date":1664,"open":1660,"high":1660,"low":1660,"close":1660,"change":1665,"percent_change":1666,"volume":1066,"transactions":9,"vwap":1660},"2025-09-23",-1.75,-5.65,{"date":1668,"open":976,"high":976,"low":976,"close":976,"change":1669,"percent_change":1670,"volume":843,"transactions":9,"vwap":976},"2025-09-22",-0.73,-2.3,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":919,"percent_change":919,"volume":1471,"transactions":9,"vwap":1674},"2025-09-19",28.35,31.73,{"date":1676,"open":1063,"high":1674,"low":1063,"close":1674,"change":1677,"percent_change":1678,"volume":1320,"transactions":9,"vwap":1674},"2025-09-18",4.06,14.67,{"date":1680,"open":1681,"high":1604,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1376,"transactions":9,"vwap":1683},"2025-09-17",27,26.94,27.67,0.67,2.48,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1681,"change":1549,"percent_change":1691,"volume":1139,"transactions":9,"vwap":1681},"2025-09-16",26.55,27.07,26.33,0.37,{"date":1693,"open":1694,"high":1681,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1471,"transactions":9,"vwap":1695},"2025-09-15",26.58,26.9,-0.6,-2.18,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":178,"transactions":9,"vwap":1700},"2025-09-12",27.5,0.87,3.27,{"date":1704,"open":1681,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1139,"transactions":9,"vwap":1706},"2025-09-11",27.18,26.63,-0.87,-3.16,{"date":1710,"open":1711,"high":1711,"low":1700,"close":1700,"change":795,"percent_change":1712,"volume":1320,"transactions":9,"vwap":1700},"2025-09-10",28.11,-1.19,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1276,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-09",28.15,27.83,-3.17,1800,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":425,"percent_change":1723,"volume":1325,"transactions":9,"vwap":1722},"2025-09-08",28.8,28.74,-7.32,{"date":1725,"open":1506,"high":1506,"low":1506,"close":1506,"change":919,"percent_change":919,"volume":1726,"transactions":9,"vwap":1506},"2025-09-05",6,{"date":1728,"open":1729,"high":1506,"low":1729,"close":1506,"change":1730,"percent_change":1731,"volume":931,"transactions":9,"vwap":1506},"2025-09-04",29.51,2.63,9.27,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":973,"transactions":9,"vwap":1735},"2025-09-03",30.049999,28.38,-1.67,-5.56,{"date":1739,"open":1740,"high":1734,"low":1740,"close":1734,"change":106,"percent_change":1457,"volume":843,"transactions":9,"vwap":1734},"2025-09-02",29.049999,{"date":1742,"open":1660,"high":1660,"low":1743,"close":1744,"change":1293,"percent_change":1529,"volume":864,"transactions":9,"vwap":1744},"2025-08-29",28.45,29.040001,{"date":1746,"open":1113,"high":1365,"low":1405,"close":1405,"change":1114,"percent_change":1085,"volume":1747,"transactions":9,"vwap":1405},"2025-08-28",4600,{"date":1749,"open":1023,"high":1023,"low":1750,"close":1750,"change":1707,"percent_change":1751,"volume":973,"transactions":9,"vwap":1750},"2025-08-27",29.63,-2.85,{"date":1753,"open":1007,"high":1007,"low":1007,"close":1007,"change":919,"percent_change":919,"volume":1754,"transactions":9,"vwap":1007},"2025-08-26",100,{"date":1756,"open":1112,"high":1007,"low":1112,"close":1007,"change":823,"percent_change":1757,"volume":843,"transactions":9,"vwap":1007},"2025-08-25",-1.61,{"date":1759,"open":976,"high":976,"low":976,"close":976,"change":936,"percent_change":1760,"volume":925,"transactions":9,"vwap":976},"2025-08-22",-2.39,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1763},"2025-08-21",31.76,{"date":1765,"open":1763,"high":1763,"low":1763,"close":1763,"change":693,"percent_change":1417,"volume":931,"transactions":9,"vwap":1763},"2025-08-20",{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":919,"percent_change":919,"volume":925,"transactions":9,"vwap":1769},"2025-08-19",30.9,30.8,{"date":1771,"open":1769,"high":1769,"low":1769,"close":1769,"change":919,"percent_change":919,"volume":1772,"transactions":9,"vwap":1769},"2025-08-18",228,{"date":1774,"open":1769,"high":1769,"low":1769,"close":1769,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1769},"2025-08-15",{"date":1776,"open":1292,"high":1292,"low":1023,"close":1769,"change":485,"percent_change":581,"volume":1777,"transactions":9,"vwap":1769},"2025-08-14",2400,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":847,"percent_change":1781,"volume":925,"transactions":9,"vwap":1780},"2025-08-13",30.17,-3.15,{"date":1783,"open":1312,"high":1312,"low":1312,"close":1312,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1312},"2025-08-12",{"date":1785,"open":1312,"high":1312,"low":1312,"close":1312,"change":919,"percent_change":919,"volume":1786,"transactions":9,"vwap":1312},"2025-08-11",10,{"date":1788,"open":1789,"high":1790,"low":1312,"close":1312,"change":1791,"percent_change":1792,"volume":1066,"transactions":9,"vwap":1312},"2025-08-08",32.92,33.029999,-1.86,-5.63,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1576,"percent_change":1799,"volume":1639,"transactions":9,"vwap":1798},"2025-08-07",31.07,33.41,31.040001,33.0099983,8.94,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":24,"percent_change":1803,"volume":931,"transactions":9,"vwap":1802},"2025-08-06",30.3,-2.32,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1806},"2025-08-05",31.02,{"date":1808,"open":1806,"high":1806,"low":1806,"close":1806,"change":1809,"percent_change":884,"volume":925,"transactions":9,"vwap":1806},"2025-08-04",0.62,{"date":1811,"open":1400,"high":1400,"low":1400,"close":1400,"change":1812,"percent_change":1813,"volume":885,"transactions":9,"vwap":1400},"2025-08-01",-1.6,-5,{"date":1815,"open":1165,"high":918,"low":957,"close":957,"change":1816,"percent_change":1817,"volume":954,"transactions":9,"vwap":957},"2025-07-31",-2.49,-7.22,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":885,"transactions":9,"vwap":1820},"2025-07-30",34.49,1.84,5.64,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1114,"percent_change":1515,"volume":885,"transactions":9,"vwap":1825},"2025-07-29",32.65,{"date":1827,"open":1165,"high":1165,"low":1165,"close":1165,"change":919,"percent_change":919,"volume":1726,"transactions":9,"vwap":1165},"2025-07-28",{"date":1829,"open":1165,"high":1165,"low":1165,"close":1165,"change":892,"percent_change":600,"volume":1325,"transactions":9,"vwap":1165},"2025-07-25",{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1832},"2025-07-24",34.11,{"date":1834,"open":1506,"high":1832,"low":1506,"close":1832,"change":609,"percent_change":1835,"volume":885,"transactions":9,"vwap":1832},"2025-07-23",9.15,{"date":1837,"open":1838,"high":1160,"low":1838,"close":1160,"change":1839,"percent_change":1840,"volume":925,"transactions":9,"vwap":1160},"2025-07-22",30.62,-1.71,-5.19,{"date":1842,"open":1007,"high":1843,"low":1007,"close":1843,"change":1844,"percent_change":1845,"volume":973,"transactions":9,"vwap":1843},"2025-07-21",32.96,0.34,1.04,{"date":1847,"open":1848,"high":1329,"low":1848,"close":1329,"change":1849,"percent_change":1850,"volume":849,"transactions":9,"vwap":1329},"2025-07-18",32.55,-0.82,-2.45,{"date":1852,"open":912,"high":912,"low":942,"close":1853,"change":1854,"percent_change":1855,"volume":1139,"transactions":9,"vwap":1853},"2025-07-17",33.44,-0.92,-2.68,{"date":1857,"open":948,"high":1858,"low":948,"close":1858,"change":1684,"percent_change":1228,"volume":1325,"transactions":9,"vwap":1858},"2025-07-16",34.36,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":919,"percent_change":919,"volume":1862,"transactions":9,"vwap":1861},"2025-07-15",33.69,318,{"date":1864,"open":1861,"high":1861,"low":1861,"close":1861,"change":1865,"percent_change":1866,"volume":938,"transactions":9,"vwap":1861},"2025-07-14",0.44,1.32,{"date":1868,"open":1152,"high":1152,"low":1152,"close":1152,"change":1085,"percent_change":1869,"volume":178,"transactions":9,"vwap":1152},"2025-07-11",-1.31,{"date":1871,"open":1861,"high":1861,"low":1861,"close":1861,"change":919,"percent_change":919,"volume":1872,"transactions":9,"vwap":1861},"2025-07-10",14,{"date":1874,"open":1875,"high":1875,"low":1861,"close":1861,"change":1607,"percent_change":1876,"volume":954,"transactions":9,"vwap":1861},"2025-07-09",34.7,5.81,{"date":1878,"open":1879,"high":1880,"low":1514,"close":1571,"change":1730,"percent_change":1881,"volume":907,"transactions":9,"vwap":1571},"2025-07-08",31.41,33.16,9,{"date":1883,"open":1392,"high":1392,"low":1392,"close":1392,"change":1884,"percent_change":1131,"volume":925,"transactions":9,"vwap":1392},"2025-07-07",0.21,{"date":1886,"open":1063,"high":1063,"low":1063,"close":1063,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1063},"2025-07-03",{"date":1888,"open":1063,"high":1063,"low":1063,"close":1063,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":1063},"2025-07-02",{"date":1890,"open":1232,"high":1232,"low":1063,"close":1063,"change":1891,"percent_change":1892,"volume":938,"transactions":9,"vwap":1063},"2025-07-01",-5.72,-16.47,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1293,"percent_change":1869,"volume":1059,"transactions":9,"vwap":1895},"2025-06-30",34.72,{"date":1897,"open":1898,"high":1899,"low":976,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-06-27",31.09,35.18,4.18,13.48,11300,{"date":1904,"open":976,"high":976,"low":976,"close":976,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":976},"2025-06-26",{"date":1906,"open":976,"high":976,"low":1604,"close":976,"change":1907,"percent_change":1908,"volume":849,"transactions":9,"vwap":976},"2025-06-25",0.39,1.27,{"date":1910,"open":1024,"high":1351,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":925,"transactions":9,"vwap":1911},"2025-06-24",30.61,0.01,0.03,{"date":1915,"open":1797,"high":1797,"low":1076,"close":1076,"change":1507,"percent_change":795,"volume":973,"transactions":9,"vwap":1076},"2025-06-23",{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1384,"percent_change":1921,"volume":899,"transactions":9,"vwap":1920},"2025-06-20",31.98,30.11,30.7,0.56,{"date":1923,"open":1400,"high":1025,"low":1400,"close":1025,"change":919,"percent_change":919,"volume":893,"transactions":9,"vwap":1025},"2025-06-18",{"date":1925,"open":1926,"high":1094,"low":1927,"close":1025,"change":1928,"percent_change":984,"volume":1059,"transactions":9,"vwap":1025},"2025-06-17",29.86,29.41,-0.11,{"date":1930,"open":1931,"high":1054,"low":1931,"close":1054,"change":116,"percent_change":1454,"volume":925,"transactions":9,"vwap":1054},"2025-06-16",30.54,{"date":1933,"open":1656,"high":1618,"low":1379,"close":1934,"change":1515,"percent_change":1935,"volume":1777,"transactions":9,"vwap":1934},"2025-06-13",30.65,-1.29,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1183,"transactions":9,"vwap":1941},"2025-06-12",30.85,31.66,30.42,31.049999,-1.64,-5.02,{"date":1945,"open":1946,"high":1224,"low":976,"close":1947,"change":1912,"percent_change":1913,"volume":1039,"transactions":9,"vwap":1947},"2025-06-11",31.12,32.69,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":397,"percent_change":1952,"volume":1747,"transactions":9,"vwap":1951},"2025-06-10",33.2,32.68,-0.94,{"date":1954,"open":1151,"high":1955,"low":1545,"close":1545,"change":1956,"percent_change":997,"volume":945,"transactions":9,"vwap":1545},"2025-06-09",35.98,-0.21,{"date":1958,"open":957,"high":1959,"low":1291,"close":1950,"change":543,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1950},"2025-06-06",33.49,5.73,4100,{"date":1963,"open":1964,"high":1545,"low":1964,"close":1391,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1391},"2025-06-05",29.15,1.48,4.95,8700,{"date":1969,"open":1117,"high":1970,"low":1971,"close":1970,"change":841,"percent_change":1972,"volume":1139,"transactions":9,"vwap":1970},"2025-06-04",29.92,28.52,6.48,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":919,"percent_change":919,"volume":178,"transactions":9,"vwap":1976},"2025-06-03",28.93,28.1,{"date":1978,"open":1979,"high":1976,"low":1979,"close":1976,"change":163,"percent_change":1980,"volume":1325,"transactions":9,"vwap":1976},"2025-06-02",28.09,2.7,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1803,"volume":1471,"transactions":9,"vwap":1985},"2025-05-30",26.51,27.8,27.36,-0.65,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":919,"percent_change":919,"volume":740,"transactions":9,"vwap":1989},"2025-05-29",28.01,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1989,"change":570,"percent_change":1696,"volume":980,"transactions":9,"vwap":1989},"2025-05-28",27.99,28.030001,{"date":1995,"open":1996,"high":1997,"low":1681,"close":1997,"change":1032,"percent_change":1998,"volume":1608,"transactions":9,"vwap":1997},"2025-05-27",27.94,28.18,6.74,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":1516,"percent_change":2004,"volume":1471,"transactions":9,"vwap":2003},"2025-05-23",27.7,28.5,26.4,-4.59,{"date":2006,"open":2007,"high":1683,"low":2007,"close":1683,"change":1684,"percent_change":1685,"volume":899,"transactions":9,"vwap":1683},"2025-05-22",27.1,{"date":2009,"open":2010,"high":1992,"low":2011,"close":1681,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1681},"2025-05-21",24.2,23.76,3.4,14.41,44200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":456,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-20",23.38,24.12,23.15,23.6,1.55,7600,{"date":2024,"open":2025,"high":2025,"low":180,"close":2026,"change":396,"percent_change":1696,"volume":1139,"transactions":9,"vwap":2026},"2025-05-19",23.25,23.24,{"date":2028,"open":2029,"high":2029,"low":2017,"close":2017,"change":2030,"percent_change":2031,"volume":954,"transactions":9,"vwap":2017},"2025-05-16",23.71,-0.56,-2.34,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1865,"percent_change":2036,"volume":843,"transactions":9,"vwap":2035},"2025-05-15",23.63,23.94,1.87,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":919,"percent_change":919,"volume":2040,"transactions":9,"vwap":2039},"2025-05-14",23.5,19,{"date":2042,"open":2011,"high":2011,"low":2039,"close":2039,"change":1020,"percent_change":2043,"volume":178,"transactions":9,"vwap":2039},"2025-05-13",-1.09,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2011,"change":2048,"percent_change":823,"volume":825,"transactions":9,"vwap":2011},"2025-05-12",24.01,23.68,-0.12,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1384,"percent_change":1131,"volume":1106,"transactions":9,"vwap":2051},"2025-05-09",23.88,{"date":2053,"open":2029,"high":2029,"low":2029,"close":2029,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":2029},"2025-05-08",{"date":2055,"open":2029,"high":2029,"low":2029,"close":2029,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":2029},"2025-05-07",{"date":2057,"open":2029,"high":2029,"low":2029,"close":2029,"change":919,"percent_change":919,"volume":1872,"transactions":9,"vwap":2029},"2025-05-06",{"date":2059,"open":2060,"high":2060,"low":2061,"close":2029,"change":305,"percent_change":2062,"volume":966,"transactions":9,"vwap":2029},"2025-05-05",23.75,22.7,-2.11,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":919,"percent_change":919,"volume":2066,"transactions":9,"vwap":2065},"2025-05-02",24.22,11,{"date":2068,"open":2069,"high":2065,"low":2069,"close":2065,"change":724,"percent_change":1580,"volume":925,"transactions":9,"vwap":2065},"2025-05-01",24.16,{"date":2071,"open":2072,"high":2073,"low":2010,"close":2073,"change":2074,"percent_change":223,"volume":1066,"transactions":9,"vwap":2073},"2025-04-30",24.24,24.5,-0.23,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":919,"percent_change":919,"volume":919,"transactions":9,"vwap":2077},"2025-04-29",24.73,{"date":2079,"open":2077,"high":2077,"low":2077,"close":2077,"change":2080,"percent_change":1206,"volume":843,"transactions":9,"vwap":2077},"2025-04-28",0.77,{"date":2082,"open":2073,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1541,"volume":1718,"transactions":9,"vwap":2085},"2025-04-25",24.96,23.83,23.96,-0.35,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1691,"percent_change":2021,"volume":931,"transactions":9,"vwap":2090},"2025-04-24",23.89,24.31,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2035,"change":1865,"percent_change":2036,"volume":2095,"transactions":9,"vwap":2035},"2025-04-23",24.25,23.73,1400,{"date":184,"open":2097,"high":2097,"low":2039,"close":2039,"change":2098,"percent_change":337,"volume":931,"transactions":9,"vwap":2039},23.69,-0.19]