[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVI":3,"stock-historical-EVI":29,"homepage-market-summary":2466},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVI","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},"EVI Industries, Inc.","NYSE American",null,"SERVICES-PERSONAL SERVICES","EVI Industries Inc is a value-added distributor and service provider in the commercial laundry industry. It sells and leases commercial laundry equipment, specializing in washing, drying, finishing, material handling, water heating, power generation, and water reuse applications. The company supports its equipment offerings with installation, maintenance, and repair services through a large network of trained technicians. It serves a wide range of customers, including commercial, industrial, institutional, government, and retail sectors. Geographically, the company serves various countries including United States, Canada, the Caribbean, and Latin America.","900","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.29,19.4,20.33,19.11,0,38367.651912,1178,19.6072,31.83,12.75,44119.251564292,34.3,9196,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},34.82,35361,12906712.891073,16.2,"2025-04-22",[40,41,51,62,73,84,94,104,115,125,135,145,153,164,174,185,195,206,215,226,237,247,256,267,277,287,297,308,318,329,339,348,359,369,378,388,397,408,417,427,437,445,454,464,472,480,490,498,507,514,523,532,540,547,558,565,573,580,588,597,606,613,619,625,632,641,649,657,664,670,677,684,691,696,702,709,716,722,730,736,744,752,761,766,773,778,786,795,802,810,815,819,827,833,840,848,854,861,867,874,882,891,897,903,912,919,927,932,939,945,952,960,965,972,980,986,993,1001,1009,1016,1023,1030,1037,1044,1052,1059,1068,1075,1083,1090,1096,1103,1110,1115,1119,1126,1133,1141,1147,1154,1162,1168,1175,1181,1186,1194,1200,1207,1212,1220,1226,1232,1238,1244,1249,1256,1260,1266,1270,1275,1281,1288,1296,1302,1309,1315,1322,1330,1338,1347,1353,1361,1368,1375,1382,1389,1397,1405,1411,1419,1427,1432,1436,1443,1450,1457,1465,1472,1479,1486,1494,1500,1508,1515,1522,1531,1537,1544,1550,1557,1562,1568,1574,1579,1586,1593,1598,1602,1607,1612,1617,1624,1629,1633,1638,1642,1649,1655,1660,1665,1670,1676,1680,1687,1694,1701,1709,1714,1722,1727,1736,1742,1749,1757,1761,1767,1773,1780,1786,1790,1796,1802,1810,1814,1820,1827,1834,1840,1848,1856,1864,1872,1878,1884,1892,1899,1906,1913,1919,1926,1932,1941,1949,1957,1963,1967,1972,1979,1986,1991,1997,2002,2010,2015,2019,2024,2029,2035,2042,2046,2051,2056,2061,2066,2069,2075,2080,2085,2089,2095,2099,2102,2107,2112,2117,2123,2130,2136,2142,2151,2157,2162,2166,2172,2178,2184,2189,2195,2200,2208,2213,2218,2223,2229,2234,2239,2245,2252,2258,2261,2267,2272,2278,2282,2288,2293,2297,2300,2308,2313,2315,2320,2324,2329,2335,2338,2343,2346,2351,2355,2360,2364,2368,2371,2375,2379,2384,2387,2391,2396,2403,2408,2414,2419,2423,2426,2430,2434,2438,2442,2445,2449,2454,2458,2462],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",19.3,19.58,18.99,0.1,0.52,23175.6702,1314,19.283,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",19.92,19.95,18.945,19.19,-0.75,-3.76,72840.273429,2133,19.461,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",20.02,21.41,19.62,19.94,-0.04,-0.2,60465.987627,2268,20.0402,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",20.18,20.3499,19.5768,19.98,-0.35,-1.72,67536.134546,2054,19.9087,{"date":85,"open":86,"high":87,"low":88,"close":18,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",19.81,20.5399,18.95,0.71,3.62,51821.818528,1508,19.984,{"date":95,"open":96,"high":97,"low":98,"close":66,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",19.75,19.88,18.875,-0.11,-0.56,55655.341275,2266,19.51,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",19.49,19.825,18.81,19.73,0.06,0.31,58479.215053,2377,19.4283,{"date":116,"open":117,"high":118,"low":119,"close":118,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",18.5,19.67,17.69,1.26,6.84,66079.5669,2023,19.2327,{"date":126,"open":127,"high":117,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",18.18,17.66,18.41,0.3,1.66,47648.015517,2280,18.0644,{"date":136,"open":119,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",18.29,17.3,18.11,0.45,2.55,92597.9585,1964,17.7257,{"date":146,"open":147,"high":137,"low":147,"close":128,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",16.5356,0.43,2.5,84999.3399,3541,17.9326,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",16.65,17.41,16.6401,17.23,0.37,2.19,50284.4126,1699,17.0668,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",17.19,16,16.86,-0.34,-1.98,39402.594,2246,16.7286,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",15.91,17.48,15.88,17.2,1.3,8.18,63145.989456,2767,16.9069,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":140,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",15.58,16.12,15.29,15.9,2.91,51410.9669,2152,15.7619,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-10",15.43,16.08,15.07,15.45,0.23,1.51,102824.874196,2639,15.5795,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":89,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",14.59,15.51,15.22,4.89,54000.084197,2179,15.1634,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",14.19,14.88,13.4401,14.51,0.85,6.22,64893.118842,1819,14.1858,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",13.17,14.0898,13,13.66,0.63,4.83,92897.280204,1644,13.3861,{"date":238,"open":239,"high":240,"low":25,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",13.22,13.9,13.03,-0.03,-0.23,80909.958372,1646,13.0369,{"date":248,"open":249,"high":250,"low":25,"close":251,"change":79,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",13.6,13.7703,13.06,-2.61,55874.829573,1634,13.192,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",14.06,14.07,13.35,13.41,-0.6,-4.28,31755.378842,887,13.687,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":169,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",14.1,14.56,14,14.01,-2.37,26667.70805,1680,14.2401,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":79,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",14.71,14.925,14.23,14.35,-2.38,21868.6259,883,14.5358,{"date":288,"open":289,"high":290,"low":271,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",14.21,14.99,14.7,0.42,2.94,33041.97565,1308,14.5872,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",14.39,14.846,14.16,14.28,-0.15,-1.04,23635.1564,1301,14.3568,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",14.96,14.04,14.43,-0.32,-2.17,19345.467409,984,14.4402,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-24",15.1,15.47,14.45,14.75,-0.39,-2.58,37123.772287,1341,14.8049,{"date":330,"open":331,"high":209,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",15.19,14.62,15.14,-0.05,-0.33,38691.977025,1520,15.1233,{"date":340,"open":341,"high":341,"low":342,"close":331,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",16.03,14.98,-0.59,-3.74,27384.138795,1058,15.2936,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",15.69,16.05,15.645,15.78,0.09,0.57,32905.378621,1412,15.7933,{"date":360,"open":361,"high":362,"low":363,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",15.46,16.07,15.4,0.19,1.23,56115.384536,2030,15.6091,{"date":370,"open":371,"high":371,"low":331,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",16.64,15.5,-0.89,-5.43,76822.645799,2481,15.5903,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",16.27,17.08,16.39,0.12,0.74,60609.837035,2937,16.677,{"date":389,"open":167,"high":390,"low":391,"close":380,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-13",16.63,15.68,0.26,1.62,89000.850526,2772,16.1449,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",14.48,16.5,14.405,16.01,1.45,9.96,497588.264767,5214,14.9718,{"date":409,"open":399,"high":410,"low":411,"close":270,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",15,14.095,0.48,3.41,438400.344696,3525,14.3479,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":354,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",13.91,14.27,13.85,14.08,0.64,139662.147033,3093,14.0321,{"date":428,"open":429,"high":430,"low":421,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",14.14,14.415,13.99,-0.01,-0.07,154074.61758,2479,14.0618,{"date":438,"open":301,"high":439,"low":240,"close":271,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",14.3331,0.02,0.14,121466.225044,2370,14.0617,{"date":446,"open":447,"high":270,"low":421,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-05",14.24,13.98,-0.19,-1.34,88927.4073,2138,14.0541,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":151,"vwap":463},"2026-08-04",14.13,15.0299,13.8,14.17,0.17,1.21,181997.195438,14.1087,{"date":465,"open":466,"high":467,"low":419,"close":271,"change":433,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",14.11,14.8899,-0.5,126852.457824,2452,14.2101,{"date":473,"open":474,"high":399,"low":421,"close":259,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",14.47,-0.57,-3.89,80716.104849,1955,14.0695,{"date":481,"open":482,"high":187,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",15.16,14.3,14.64,-0.55,-3.62,30371.522931,1035,14.777,{"date":491,"open":492,"high":493,"low":220,"close":331,"change":354,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",15.12,15.475,0.6,71219.03409,2008,15.1727,{"date":499,"open":500,"high":501,"low":500,"close":320,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-28",14.34,16.085,0.89,6.26,51101.490041,1266,15.4245,{"date":508,"open":272,"high":430,"low":509,"close":289,"change":392,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",13.75,1.86,124860.887496,3286,14.1426,{"date":515,"open":220,"high":516,"low":517,"close":518,"change":313,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",14.565,13.84,13.95,-2.24,47005.507223,1299,14.1681,{"date":524,"open":525,"high":526,"low":269,"close":420,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",14.36,14.95,-0.13,-0.9,61340.3922,2485,14.4051,{"date":533,"open":333,"high":534,"low":281,"close":535,"change":262,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-22",15.765,14.4,-4,97883.4592,1846,14.8047,{"date":541,"open":380,"high":380,"low":542,"close":410,"change":373,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-21",14.97,-5.6,114654.136715,2211,15.3454,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",16.67,16.875,15.84,15.89,-0.63,-3.81,68812.318044,2291,16.4178,{"date":559,"open":390,"high":560,"low":561,"close":562,"change":468,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-17",17.44,16.45,16.52,-2.94,49300,{"date":566,"open":567,"high":179,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-16",16.46,16.040001,17.02,0.61,3.72,40300,{"date":574,"open":575,"high":166,"low":576,"close":577,"change":169,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-15",16.59,16.24,16.41,-2.03,20300,{"date":581,"open":582,"high":583,"low":200,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-14",15.98,16.83,16.75,0.78,4.88,40900,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-13",16.1,16.81,15.7,15.97,-0.06,-0.37,168200,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-10",15.48,16.19,15.31,16.030001,0.69,4.5,43900,{"date":607,"open":608,"high":609,"low":542,"close":610,"change":611,"percent_change":527,"volume":612,"transactions":9,"vwap":610},"2026-07-09",15.41,15.67,15.34,-0.02,31100,{"date":614,"open":362,"high":362,"low":331,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-08",15.36,-0.67,-4.18,36200,{"date":620,"open":155,"high":138,"low":621,"close":602,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":602},"2026-07-07",16.02,-0.61,-3.67,37000,{"date":626,"open":627,"high":628,"low":187,"close":371,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":371},"2026-07-06",15.73,16.96,0.55,3.42,60000,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",15.11,16.57,14.87,16.09,1.09,7.27,125900,{"date":642,"open":643,"high":644,"low":645,"close":410,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":410},"2026-07-01",14.69,15.26,14.49,0.22,1.49,113400,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":68,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-30",15.01,15.05,14.53,14.78,-0.27,163600,{"date":658,"open":332,"high":659,"low":258,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-29",15.32,14.82,0.32,2.21,301200,{"date":665,"open":654,"high":666,"low":535,"close":667,"change":243,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-26",14.89,14.5,-1.56,196600,{"date":671,"open":672,"high":673,"low":474,"close":674,"change":335,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-25",15.15,15.28,14.73,-2.19,78000,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":449,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-24",15.25,14.83,15.06,-1.25,187100,{"date":685,"open":686,"high":687,"low":410,"close":679,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":679},"2026-06-23",15.66,15.93,-0.66,-4.15,71600,{"date":692,"open":167,"high":693,"low":209,"close":176,"change":694,"percent_change":110,"volume":695,"transactions":9,"vwap":176},"2026-06-22",16.21,0.01,26300,{"date":697,"open":698,"high":699,"low":700,"close":190,"change":441,"percent_change":502,"volume":701,"transactions":9,"vwap":190},"2026-06-18",15.94,16.71,15.6,52700,{"date":703,"open":593,"high":562,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-17",15.65,15.76,-0.14,-0.88,52400,{"date":710,"open":711,"high":712,"low":713,"close":190,"change":313,"percent_change":714,"volume":715,"transactions":9,"vwap":190},"2026-06-16",16.3,16.55,15.53,-1.97,66200,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":616,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-15",17.059999,16.22,-3.97,20900,{"date":723,"open":724,"high":725,"low":390,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-12",17.26,17.35,16.89,-0.25,-1.46,24500,{"date":731,"open":732,"high":733,"low":381,"close":734,"change":735,"percent_change":80,"volume":564,"transactions":9,"vwap":734},"2026-06-11",17.5,17.63,17.14,-0.3,{"date":737,"open":738,"high":739,"low":740,"close":560,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":560},"2026-06-10",17.18,17.6,16.95,0.28,1.63,66000,{"date":745,"open":746,"high":725,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-09",16.9,16.49,17.16,0.34,2.02,59100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",17.51,17.61,16.53,16.82,-0.81,-4.59,42200,{"date":762,"open":732,"high":763,"low":738,"close":733,"change":69,"percent_change":764,"volume":765,"transactions":9,"vwap":733},"2026-06-05",18.040001,-1.12,16400,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":494,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-04",17.45,17.83,17,3.48,21600,{"date":774,"open":560,"high":775,"low":746,"close":158,"change":79,"percent_change":776,"volume":777,"transactions":9,"vwap":158},"2026-06-03",17.77,-1.99,61100,{"date":779,"open":780,"high":781,"low":168,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-02",17.12,17.95,17.58,0.29,1.68,39400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-01",17.46,17.79,16.94,17.29,-0.17,-0.97,33600,{"date":796,"open":797,"high":769,"low":798,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-05-29",17.62,17.030001,-0.22,-1.24,18400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":460,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-28",17.38,18.25,16.74,17.68,0.97,30000,{"date":811,"open":812,"high":813,"low":812,"close":754,"change":741,"percent_change":742,"volume":814,"transactions":9,"vwap":754},"2026-05-27",16.69,17.96,110700,{"date":816,"open":584,"high":817,"low":584,"close":158,"change":694,"percent_change":110,"volume":818,"transactions":9,"vwap":158},"2026-05-26",17.85,23400,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-22",18.6,19.030001,17.22,-1.38,-7.42,32500,{"date":828,"open":829,"high":830,"low":755,"close":821,"change":364,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-05-21",18.31,18.75,1.03,28600,{"date":834,"open":835,"high":836,"low":837,"close":129,"change":838,"percent_change":839,"volume":579,"transactions":9,"vwap":129},"2026-05-20",17.76,18.82,17.39,1.05,6.05,{"date":841,"open":842,"high":843,"low":628,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",17.25,17.75,17.36,0.15,0.87,37400,{"date":849,"open":584,"high":850,"low":584,"close":851,"change":661,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-18",17.52,17.21,1.89,49200,{"date":855,"open":726,"high":856,"low":857,"close":726,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":726},"2026-05-15",17.040001,16.14,-0.28,-1.63,30900,{"date":862,"open":687,"high":863,"low":350,"close":864,"change":461,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-14",18.049999,17.17,7.58,68100,{"date":868,"open":635,"high":591,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-13",15.61,15.96,-0.95,-5.62,27800,{"date":875,"open":876,"high":877,"low":190,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-12",17.33,18.44,16.91,-2.35,-12.2,82100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-11",20.1,20.89,18.2,19.26,-0.79,-3.94,109100,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":334,"percent_change":727,"volume":896,"transactions":9,"vwap":895},"2026-05-08",20.08,20.63,20.049999,7700,{"date":898,"open":899,"high":900,"low":899,"close":884,"change":901,"percent_change":629,"volume":902,"transactions":9,"vwap":884},"2026-05-07",19.93,20.69,0.11,16900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-06",19.84,20.11,19,19.99,0.5,2.57,15500,{"date":913,"open":45,"high":914,"low":915,"close":106,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":106},"2026-05-05",20.25,18.83,0.44,2.31,34100,{"date":920,"open":877,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-04",19.61,18.1,19.049999,0.8,4.38,42100,{"date":928,"open":929,"high":930,"low":127,"close":805,"change":313,"percent_change":80,"volume":931,"transactions":9,"vwap":805},"2026-05-01",18.42,18.47,11700,{"date":933,"open":829,"high":934,"low":935,"close":936,"change":159,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-30",19.17,18.24,18.57,2.03,26500,{"date":940,"open":922,"high":941,"low":740,"close":886,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":886},"2026-04-29",18.84,0.13,0.72,52000,{"date":946,"open":923,"high":947,"low":843,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",20,18.07,-0.74,-3.93,58300,{"date":953,"open":954,"high":955,"low":956,"close":108,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":108},"2026-04-27",19.69,20.42,18.71,-1.13,-5.67,25700,{"date":961,"open":906,"high":962,"low":963,"close":67,"change":334,"percent_change":727,"volume":964,"transactions":9,"vwap":67},"2026-04-24",20.6,19.72,20100,{"date":966,"open":967,"high":968,"low":96,"close":908,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":908},"2026-04-23",20.91,21.22,-0.77,-3.71,28200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":383,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-22",20.64,21.07,20.52,20.76,0.58,11000,{"date":981,"open":982,"high":982,"low":18,"close":974,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":974},"2026-04-21",21.51,-0.7,-3.28,42600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":303,"percent_change":983,"volume":992,"transactions":9,"vwap":991},"2026-04-20",21.44,21.5,21.09,21.34,15700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":384,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-17",21.11,21.68,20.82,21.49,3.57,26900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",21.2,20.3,20.75,-0.53,-2.49,17300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":528,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-15",22.11,20.87,21.28,-4.06,12500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":169,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-14",22.54,21.29,22.18,-1.51,28900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":799,"percent_change":793,"volume":1029,"transactions":9,"vwap":1028},"2026-04-13",22.53,22.8,22.049999,22.52,30500,{"date":1031,"open":1025,"high":1032,"low":1033,"close":1034,"change":901,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",23.02,21.26,22.74,0.49,36000,{"date":1038,"open":1026,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":578,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",23.41,21.66,22.63,-0.47,19200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",21.99,23.92,23.1,1.61,7.49,31000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":998,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":998},"2026-04-07",21.25,22.040001,0.07,0.33,46800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-06",21.58,22.44,21.37,21.42,0.21,0.99,35600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":449,"percent_change":373,"volume":1074,"transactions":9,"vwap":1073},"2026-04-02",20.78,21.6,20.72,21.21,11900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":612,"transactions":9,"vwap":1080},"2026-04-01",21.01,21.52,20.61,21.4,0.82,3.98,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":242,"percent_change":303,"volume":1089,"transactions":9,"vwap":1088},"2026-03-31",20.95,21,20.49,20.58,13600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1079,"change":201,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1079},"2026-03-30",20.2,20.8,1.13,31400,{"date":1097,"open":1098,"high":1099,"low":899,"close":1100,"change":159,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-27",20.16,20.47,20.38,1.85,13100,{"date":1104,"open":1105,"high":1106,"low":947,"close":1107,"change":57,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-26",20.5,21.1,20.01,-3.61,24700,{"date":1111,"open":1086,"high":1064,"low":977,"close":977,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":977},"2026-03-25",-0.24,-1.14,34600,{"date":1116,"open":1070,"high":1117,"low":1107,"close":1086,"change":433,"percent_change":335,"volume":1118,"transactions":9,"vwap":1086},"2026-03-24",21.39,45000,{"date":1120,"open":1077,"high":1121,"low":1122,"close":975,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":975},"2026-03-23",21.75,20.26,0.51,2.48,23000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":432,"percent_change":334,"volume":1132,"transactions":9,"vwap":1131},"2026-03-20",20.53,20.92,20.35,20.56,168100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":262,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-19",20.84,21.45,19.38,20.57,-2.83,28700,{"date":1142,"open":1100,"high":1143,"low":947,"close":1144,"change":232,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-18",21.62,21.17,3.07,58700,{"date":1148,"open":1149,"high":1150,"low":908,"close":1151,"change":232,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-17",20.07,20.96,20.54,3.16,33700,{"date":1155,"open":1156,"high":1157,"low":907,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-16",19.16,20.27,19.91,0.88,4.62,19000,{"date":1163,"open":1164,"high":43,"low":1165,"close":822,"change":1166,"percent_change":1167,"volume":721,"transactions":9,"vwap":822},"2026-03-13",19.28,18.55,-0.21,-1.09,{"date":1169,"open":1170,"high":16,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-12",18.52,19.24,0.25,1.32,53300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":45,"change":845,"percent_change":924,"volume":1180,"transactions":9,"vwap":45},"2026-03-11",18.7,19.21,18.64,15100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":941,"change":845,"percent_change":924,"volume":1185,"transactions":9,"vwap":941},"2026-03-10",18.58,19.56,38800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":373,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-09",19.059999,19.46,18.38,18.69,-4.55,43800,{"date":1195,"open":1196,"high":947,"low":822,"close":44,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":44},"2026-03-06",19.64,-0.38,-1.9,15000,{"date":1201,"open":1202,"high":996,"low":963,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-05",20.44,19.96,-0.99,-4.73,20600,{"date":1208,"open":1004,"high":1143,"low":1209,"close":1085,"change":461,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1085},"2026-03-04",19.07,6.13,36500,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-03",19.43,20.29,19.74,-0.54,-2.66,24900,{"date":1221,"open":923,"high":1202,"low":1222,"close":1223,"change":221,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-02",18.91,20.28,4.37,30300,{"date":1227,"open":1228,"high":976,"low":1229,"close":1214,"change":1204,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1214},"2026-02-27",20.13,19.42,-4.85,31200,{"date":1233,"open":1099,"high":1234,"low":895,"close":955,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":955},"2026-02-26",20.74,0.08,0.39,26700,{"date":1239,"open":1072,"high":1072,"low":1240,"close":1241,"change":1242,"percent_change":879,"volume":1243,"transactions":9,"vwap":1241},"2026-02-25",19.6,20.34,-0.49,19700,{"date":1245,"open":137,"high":1246,"low":137,"close":1247,"change":1248,"percent_change":291,"volume":918,"transactions":9,"vwap":1247},"2026-02-24",21.13,20.83,2.67,{"date":1250,"open":1251,"high":1252,"low":775,"close":1253,"change":1254,"percent_change":273,"volume":1255,"transactions":9,"vwap":1253},"2026-02-23",18.43,19.2,18.16,-0.44,57600,{"date":1257,"open":129,"high":1258,"low":813,"close":821,"change":242,"percent_change":1259,"volume":1102,"transactions":9,"vwap":821},"2026-02-20",18.79,-0.16,{"date":1261,"open":884,"high":1086,"low":139,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-19",18.63,-1.95,-9.48,82000,{"date":1267,"open":1122,"high":1088,"low":1268,"close":1088,"change":1172,"percent_change":365,"volume":1269,"transactions":9,"vwap":1088},"2026-02-18",19.22,155400,{"date":1271,"open":1272,"high":885,"low":18,"close":18,"change":622,"percent_change":1273,"volume":1274,"transactions":9,"vwap":18},"2026-02-17",20.77,-2.91,14300,{"date":1276,"open":1093,"high":1277,"low":1093,"close":1278,"change":1279,"percent_change":475,"volume":1280,"transactions":9,"vwap":1278},"2026-02-13",21.69,20.94,-0.12,9300,{"date":1282,"open":1283,"high":1283,"low":1085,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-12",22.9,21.059999,-1.16,-5.22,16700,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-11",23.45,22,22.22,-0.73,-3.18,8200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":528,"percent_change":1301,"volume":1074,"transactions":9,"vwap":1300},"2026-02-10",24.5,22.77,22.95,-3.77,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":647,"volume":1308,"transactions":9,"vwap":1306},"2026-02-09",22.59,24.15,23.85,0.35,8600,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":579,"transactions":9,"vwap":1312},"2026-02-06",25.18,23.5,-1.31,-5.28,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":475,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-05",24.31,25.14,24.81,-2.25,6600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-04",25.79,25.16,25.38,-0.26,-1.01,9000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":232,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-03",25.23,25.76,24.98,25.64,2.52,25000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-02",25.84,26.44,24.87,25.01,-0.69,-2.68,36300,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":79,"percent_change":450,"volume":1352,"transactions":9,"vwap":1351},"2026-01-30",25.26,26.68,25.7,22300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":364,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",26.31,26.57,25.87,26.049999,0.05,15600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":909,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-28",24.96,26.22,26,1.96,13700,{"date":1369,"open":1370,"high":1370,"low":1311,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-27",26.14,25.5,-0.52,-2,6500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":727,"percent_change":871,"volume":1381,"transactions":9,"vwap":1380},"2026-01-26",26.62,26.96,25.59,26.02,7300,{"date":1383,"open":1384,"high":1385,"low":1358,"close":1386,"change":313,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-23",26.23,27,26.27,-1.2,10700,{"date":1390,"open":1365,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-22",26.73,25.4,26.59,0.73,2.82,15900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-21",26.45,25.21,25.86,0.95,3.81,9900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":68,"percent_change":1259,"volume":1410,"transactions":9,"vwap":1409},"2026-01-20",24.99,25.83,24.91,11400,{"date":1412,"open":1413,"high":1384,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-16",26.01,24.93,24.95,-1.29,-4.92,25400,{"date":1420,"open":1332,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-15",26.28,25.11,26.24,0.84,3.31,13500,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1392,"change":441,"percent_change":629,"volume":1431,"transactions":9,"vwap":1392},"2026-01-14",25.73,25.35,5700,{"date":1433,"open":1393,"high":1434,"low":1349,"close":1349,"change":957,"percent_change":263,"volume":1435,"transactions":9,"vwap":1349},"2026-01-13",26.76,13000,{"date":1437,"open":1365,"high":1438,"low":1439,"close":1440,"change":111,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",26.69,25.49,26.39,1.19,28100,{"date":1444,"open":1351,"high":1445,"low":1446,"close":1447,"change":355,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-09",26.75,25.32,26.08,2.23,18700,{"date":1451,"open":1452,"high":1401,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-08",24.4,25.51,1.25,5.15,17500,{"date":1458,"open":1459,"high":1318,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-07",24.37,24.01,24.26,-0.48,-1.94,14000,{"date":1466,"open":1467,"high":1332,"low":1468,"close":1469,"change":232,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-06",24.08,23.87,24.74,2.61,20500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-05",25.57,24.11,-1.17,-4.63,7800,{"date":1480,"open":1481,"high":1380,"low":1482,"close":1483,"change":423,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-02",24.84,24.6,25.28,2.6,19100,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-31",26.71,23.66,24.64,-1.66,-6.31,17000,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":611,"percent_change":1499,"volume":860,"transactions":9,"vwap":1498},"2025-12-30",25.34,26.89,26.3,-0.08,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":570,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-29",26.48,26.7,25,26.32,2.37,17700,{"date":1509,"open":1504,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1015,"transactions":9,"vwap":1512},"2025-12-26",26.8,24.9,25.71,0.68,2.72,{"date":1516,"open":1517,"high":1518,"low":1481,"close":1519,"change":735,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-24",25.15,25.63,25.030001,-1.18,20200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-23",24.48,25.74,24.049999,25.33,0.83,3.39,26800,{"date":1532,"open":1533,"high":1409,"low":1533,"close":1298,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1298},"2025-12-22",23.89,0.92,3.9,12700,{"date":1538,"open":1028,"high":1539,"low":1028,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-19",23.86,23.58,1.04,4.61,39300,{"date":1545,"open":1546,"high":1547,"low":1018,"close":1018,"change":354,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1018},"2025-12-18",23.17,23.33,0.4,30800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":949,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-17",22.2,23,22.45,-3.19,22100,{"date":1558,"open":1300,"high":1559,"low":1300,"close":1560,"change":978,"percent_change":910,"volume":1561,"transactions":9,"vwap":1560},"2025-12-16",23.47,23.19,10900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":727,"percent_change":1167,"volume":1556,"transactions":9,"vwap":1567},"2025-12-15",23.09,23.56,22.55,22.61,{"date":1569,"open":1040,"high":1570,"low":1040,"close":1571,"change":808,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-12",23.16,22.86,4.43,20000,{"date":1575,"open":1576,"high":1291,"low":1576,"close":1577,"change":1066,"percent_change":1578,"volume":911,"transactions":9,"vwap":1577},"2025-12-11",20.9,21.89,4.74,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1576,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1576},"2025-12-10",21.56,20.67,0.54,2.65,28400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1235,"percent_change":1236,"volume":1592,"transactions":9,"vwap":1591},"2025-12-09",20.62,21.02,20.22,20.36,14400,{"date":1594,"open":975,"high":1064,"low":1223,"close":1223,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1223},"2025-12-08",-0.94,-4.43,10600,{"date":1599,"open":1304,"high":1600,"low":1246,"close":968,"change":433,"percent_change":335,"volume":1601,"transactions":9,"vwap":968},"2025-12-05",22.65,8400,{"date":1603,"open":1604,"high":1605,"low":1072,"close":1019,"change":1372,"percent_change":283,"volume":1606,"transactions":9,"vwap":1019},"2025-12-04",21.48,22.96,10800,{"date":1608,"open":976,"high":1027,"low":976,"close":1609,"change":1610,"percent_change":1611,"volume":1410,"transactions":9,"vwap":1609},"2025-12-03",21.81,1.58,7.81,{"date":1613,"open":1614,"high":1117,"low":1615,"close":1615,"change":110,"percent_change":130,"volume":1616,"transactions":9,"vwap":1615},"2025-12-02",20.68,20.23,12600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":655,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-01",19.5,21.43,20.17,-1.32,14900,{"date":1625,"open":1626,"high":989,"low":1627,"close":1202,"change":969,"percent_change":1628,"volume":1374,"transactions":9,"vwap":1202},"2025-11-28",21.27,20.43,-3.63,{"date":1630,"open":990,"high":1631,"low":967,"close":1073,"change":364,"percent_change":1632,"volume":896,"transactions":9,"vwap":1073},"2025-11-26",21.57,0.9,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1589,"change":392,"percent_change":1454,"volume":1022,"transactions":9,"vwap":1589},"2025-11-25",20.71,21.47,20.45,{"date":1639,"open":1640,"high":967,"low":906,"close":977,"change":1641,"percent_change":846,"volume":1161,"transactions":9,"vwap":977},"2025-11-24",20.24,0.18,{"date":1643,"open":1644,"high":1588,"low":1645,"close":1088,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1088},"2025-11-21",18.88,18.74,1.94,10.41,34300,{"date":1650,"open":1651,"high":1651,"low":1262,"close":1179,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1179},"2025-11-20",19.87,-0.87,-4.46,8300,{"date":1656,"open":1590,"high":1151,"low":1657,"close":103,"change":1204,"percent_change":1658,"volume":1659,"transactions":9,"vwap":103},"2025-11-19",19.37,-4.83,12900,{"date":1661,"open":1615,"high":900,"low":1662,"close":1105,"change":1663,"percent_change":1242,"volume":1664,"transactions":9,"vwap":1105},"2025-11-18",20.12,-0.1,22800,{"date":1666,"open":1667,"high":1667,"low":1591,"close":962,"change":1668,"percent_change":1669,"volume":1199,"transactions":9,"vwap":962},"2025-11-17",21.86,-1.43,-6.49,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":688,"percent_change":1273,"volume":1043,"transactions":9,"vwap":1675},"2025-11-14",22.83,23.43,21.73,22.030001,{"date":1677,"open":1678,"high":1546,"low":1291,"close":1678,"change":1006,"percent_change":1679,"volume":902,"transactions":9,"vwap":1678},"2025-11-13",22.69,-2.28,{"date":1681,"open":1682,"high":1407,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":971,"transactions":9,"vwap":1684},"2025-11-12",24.69,22.91,23.22,-1.77,-7.08,{"date":1688,"open":1332,"high":1689,"low":1690,"close":1407,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1407},"2025-11-11",26.47,24.71,-2.13,-7.85,41500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1242,"percent_change":1685,"volume":1700,"transactions":9,"vwap":1699},"2025-11-10",27.29,27.37,26.98,27.12,6300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":983,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-07",27.88,29.36,27.14,27.61,-2.47,35500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":433,"percent_change":727,"volume":1295,"transactions":9,"vwap":1712},"2025-11-06",27.66,28.31,27.62,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-05",27.9,28.5,28.38,0.76,2.75,7400,{"date":1723,"open":1343,"high":1724,"low":1343,"close":1713,"change":1646,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1713},"2025-11-04",28.43,7.55,32000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-03",26.78,26.94,24.89,25.68,-1.26,-4.68,14800,{"date":1737,"open":1377,"high":1738,"low":1739,"close":1730,"change":622,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1730},"2025-10-31",27.22,26.29,-2.21,10500,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-30",26.5,27.55,1.06,4,27900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-29",28.1,28.34,26.49,-1.47,-5.26,10400,{"date":1758,"open":1759,"high":1704,"low":1759,"close":1760,"change":364,"percent_change":1513,"volume":1206,"transactions":9,"vwap":1760},"2025-10-28",27.5,27.96,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":502,"percent_change":1425,"volume":1766,"transactions":9,"vwap":1765},"2025-10-27",27.34,28.84,27.77,14700,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":764,"percent_change":536,"volume":1772,"transactions":9,"vwap":1771},"2025-10-24",28.37,26.43,26.88,12100,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1606,"transactions":9,"vwap":1777},"2025-10-23",26.46,28.25,28,1.43,5.38,{"date":1781,"open":1782,"high":1356,"low":1783,"close":1356,"change":1583,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1356},"2025-10-22",26.030001,25.99,2.07,8800,{"date":1787,"open":1788,"high":1355,"low":1481,"close":1782,"change":468,"percent_change":1789,"volume":1051,"transactions":9,"vwap":1782},"2025-10-21",26.11,-1.88,{"date":1791,"open":1745,"high":1792,"low":1793,"close":1794,"change":1204,"percent_change":1795,"volume":1435,"transactions":9,"vwap":1794},"2025-10-20",27.73,26.17,26.53,-3.6,{"date":1797,"open":1798,"high":1799,"low":1783,"close":1800,"change":140,"percent_change":131,"volume":1801,"transactions":9,"vwap":1800},"2025-10-17",26.67,27.56,27.52,16100,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-16",29.41,26.97,27.07,-0.65,-2.34,15300,{"date":1811,"open":1793,"high":1812,"low":1793,"close":1813,"change":485,"percent_change":1263,"volume":1295,"transactions":9,"vwap":1813},"2025-10-15",29.42,27.72,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":243,"percent_change":758,"volume":1819,"transactions":9,"vwap":1818},"2025-10-14",28.52,28.72,28.27,14100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1717,"change":494,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1717},"2025-10-13",28.58,29.01,27.91,2.15,11500,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1716,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1716},"2025-10-10",29.88,27.87,-1.93,-6.47,14200,{"date":1835,"open":1823,"high":1836,"low":1837,"close":1838,"change":585,"percent_change":1839,"volume":801,"transactions":9,"vwap":1838},"2025-10-09",30.39,28.48,29.83,2.69,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1410,"transactions":9,"vwap":1845},"2025-10-08",29.95,30.31,29.02,29.049999,-1.05,-3.49,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":950,"volume":1855,"transactions":9,"vwap":1853},"2025-10-07",31.27,31.46,29.49,30.1,-1.23,38000,{"date":1857,"open":1858,"high":24,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-06",29.82,28.92,31.33,1.79,6.06,24200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1464,"transactions":9,"vwap":1869},"2025-10-03",30.66,31.55,29.29,29.54,-0.98,-3.21,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1293,"percent_change":1808,"volume":1549,"transactions":9,"vwap":1877},"2025-10-02",31.3,31.58,29.3,30.52,{"date":1879,"open":1880,"high":1881,"low":1697,"close":1881,"change":1882,"percent_change":1113,"volume":1883,"transactions":9,"vwap":1881},"2025-10-01",30.98,31.25,-0.36,78500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":313,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-30",31.99,32.9,31.5,31.61,-1,33100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1172,"percent_change":1898,"volume":1623,"transactions":9,"vwap":1897},"2025-09-29",31.8,32.11,31.08,31.93,0.79,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":846,"percent_change":1395,"volume":1905,"transactions":9,"vwap":1904},"2025-09-26",31.89,32.91,31.29,31.68,16800,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1772,"transactions":9,"vwap":1910},"2025-09-25",33.049999,30.8,30.81,-3.43,-10.02,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":916,"percent_change":180,"volume":1102,"transactions":9,"vwap":1918},"2025-09-24",33.74,34.75,33.51,34.24,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":100,"percent_change":859,"volume":1925,"transactions":9,"vwap":1924},"2025-09-23",34.31,34.61,33.0099983,33.8,40700,{"date":1927,"open":1928,"high":34,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":729,"transactions":9,"vwap":1929},"2025-09-22",30.95,34.36,3.05,9.74,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-19",30,31.39,29.4,31.31,1.98,6.75,63500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-18",27.4,29.43,29.33,2.29,8.47,31300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":983,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-17",27.75,27.76,26.82,27.040001,-2.52,18500,{"date":1958,"open":1760,"high":1718,"low":1959,"close":1960,"change":334,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-16",27.42,27.74,-0.18,8500,{"date":1964,"open":1943,"high":1837,"low":1943,"close":1965,"change":629,"percent_change":750,"volume":1966,"transactions":9,"vwap":1965},"2025-09-15",27.79,22400,{"date":1968,"open":1969,"high":1868,"low":1970,"close":1970,"change":1870,"percent_change":1971,"volume":1367,"transactions":9,"vwap":1970},"2025-09-12",29,27.24,-3.47,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":978,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-11",27.54,28.42,28.22,2.1,16200,{"date":1980,"open":1981,"high":1982,"low":1699,"close":1983,"change":243,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-10",27.45,27.94,27.64,-0.83,6800,{"date":1987,"open":1988,"high":1975,"low":1989,"close":1830,"change":468,"percent_change":1990,"volume":1374,"transactions":9,"vwap":1830},"2025-09-09",28.26,27.01,-1.76,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1769,"change":242,"percent_change":99,"volume":1996,"transactions":9,"vwap":1769},"2025-09-08",28.6,28.65,27.69,7600,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":784,"volume":1700,"transactions":9,"vwap":2000},"2025-09-05",27.53,28.4,0.47,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-04",28.62,27.25,27.93,0.56,2.05,36100,{"date":2011,"open":1711,"high":2012,"low":2013,"close":1697,"change":611,"percent_change":433,"volume":2014,"transactions":9,"vwap":1697},"2025-09-03",27.86,27.09,4800,{"date":2016,"open":1960,"high":2017,"low":2018,"close":2018,"change":79,"percent_change":1733,"volume":1329,"transactions":9,"vwap":2018},"2025-09-02",28.18,27.39,{"date":2020,"open":2021,"high":1952,"low":2022,"close":1960,"change":432,"percent_change":68,"volume":2023,"transactions":9,"vwap":1960},"2025-08-29",27.35,27.32,5600,{"date":2025,"open":1777,"high":1777,"low":2026,"close":1951,"change":2027,"percent_change":846,"volume":2028,"transactions":9,"vwap":1951},"2025-08-28",26.85,0.24,5500,{"date":2030,"open":2031,"high":1999,"low":2031,"close":2032,"change":2033,"percent_change":1366,"volume":2034,"transactions":9,"vwap":2032},"2025-08-27",27.030001,27.51,0.53,8700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1698,"change":2040,"percent_change":2041,"volume":1654,"transactions":9,"vwap":1698},"2025-08-26",26.72,27.17,26.58,0.2,0.75,{"date":2043,"open":1960,"high":1960,"low":1729,"close":1729,"change":2044,"percent_change":2045,"volume":2034,"transactions":9,"vwap":1729},"2025-08-25",-0.96,-3.46,{"date":2047,"open":2048,"high":1960,"low":2048,"close":1960,"change":2049,"percent_change":239,"volume":2050,"transactions":9,"vwap":1960},"2025-08-22",24.8,3.24,23800,{"date":2052,"open":1504,"high":1430,"low":1298,"close":1298,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1298},"2025-08-21",-1.1,-4.3,19400,{"date":2057,"open":1319,"high":1518,"low":1460,"close":2058,"change":2059,"percent_change":2060,"volume":2034,"transactions":9,"vwap":2058},"2025-08-20",25.6,1.34,5.52,{"date":2062,"open":2063,"high":1365,"low":1461,"close":1461,"change":1197,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1461},"2025-08-19",24.83,-1.54,15400,{"date":2067,"open":1298,"high":1343,"low":1298,"close":1490,"change":201,"percent_change":2068,"volume":1606,"transactions":9,"vwap":1490},"2025-08-18",0.94,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":799,"percent_change":373,"volume":2074,"transactions":9,"vwap":2073},"2025-08-15",25.91,24.09,24.41,11300,{"date":2076,"open":2077,"high":1407,"low":2078,"close":2079,"change":1641,"percent_change":384,"volume":1985,"transactions":9,"vwap":2079},"2025-08-14",24.44,24.07,24.63,{"date":2081,"open":1039,"high":2082,"low":1039,"close":2083,"change":1366,"percent_change":2084,"volume":979,"transactions":9,"vwap":2083},"2025-08-13",24.66,24.45,8.71,{"date":2086,"open":1018,"high":2087,"low":2088,"close":2088,"change":527,"percent_change":475,"volume":1329,"transactions":9,"vwap":2088},"2025-08-12",24.34,22.49,{"date":2090,"open":2091,"high":1547,"low":2092,"close":2093,"change":1217,"percent_change":2094,"volume":2023,"transactions":9,"vwap":2093},"2025-08-11",22.75,21.88,22.62,-2.33,{"date":2096,"open":1570,"high":1468,"low":2097,"close":1570,"change":432,"percent_change":68,"volume":2098,"transactions":9,"vwap":1570},"2025-08-08",23.15,3400,{"date":2100,"open":1526,"high":1526,"low":1546,"close":1546,"change":706,"percent_change":262,"volume":2101,"transactions":9,"vwap":1546},"2025-08-07",8000,{"date":2103,"open":1312,"high":2104,"low":2105,"close":2105,"change":1961,"percent_change":969,"volume":2106,"transactions":9,"vwap":2105},"2025-08-06",24.13,23.31,13400,{"date":2108,"open":2109,"high":2110,"low":1554,"close":2111,"change":364,"percent_change":1081,"volume":979,"transactions":9,"vwap":2111},"2025-08-05",23.54,24.43,23.49,{"date":2113,"open":1554,"high":1306,"low":1554,"close":2114,"change":2115,"percent_change":2116,"volume":1243,"transactions":9,"vwap":2114},"2025-08-04",23.3,1.7,7.87,{"date":2118,"open":2119,"high":2120,"low":1064,"close":1071,"change":1344,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1071},"2025-08-01",21.8,22.13,-3.1,12200,{"date":2124,"open":2125,"high":2091,"low":975,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-31",21.24,22.29,1.22,5.79,12000,{"date":2131,"open":2132,"high":2132,"low":2133,"close":975,"change":1007,"percent_change":2134,"volume":2135,"transactions":9,"vwap":975},"2025-07-30",23.6,20.85,-10.57,6200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1565,"change":1641,"percent_change":2141,"volume":1321,"transactions":9,"vwap":1565},"2025-07-29",23.69,23.8,23.39,0.77,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-28",23.36,23.44,23.35,23.38,-0.82,-3.39,3600,{"date":2152,"open":1326,"high":1326,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-25",24.2,-0.76,-3.04,4100,{"date":2158,"open":1312,"high":1371,"low":1312,"close":1363,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1363},"2025-07-24",1.18,4.96,16000,{"date":2163,"open":2164,"high":1306,"low":1673,"close":2165,"change":909,"percent_change":1825,"volume":1561,"transactions":9,"vwap":2165},"2025-07-23",23.68,23.78,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":1359,"percent_change":646,"volume":2171,"transactions":9,"vwap":2170},"2025-07-22",23.29,23.72,23.28,8100,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":111,"percent_change":2177,"volume":1374,"transactions":9,"vwap":2176},"2025-07-21",22.98,23.37,23.23,1.35,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":1167,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-18",24.32,22.92,-4.54,7500,{"date":2185,"open":2186,"high":2186,"low":1460,"close":1460,"change":2187,"percent_change":2188,"volume":2171,"transactions":9,"vwap":1460},"2025-07-17",25.19,-1.03,-4.11,{"date":2190,"open":2191,"high":1400,"low":1475,"close":2192,"change":2193,"percent_change":2194,"volume":1601,"transactions":9,"vwap":2192},"2025-07-16",24.56,25.040001,0.59,2.41,{"date":2196,"open":1311,"high":1311,"low":2197,"close":2083,"change":2198,"percent_change":1707,"volume":2199,"transactions":9,"vwap":2083},"2025-07-15",24.16,-0.62,6700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1741,"transactions":9,"vwap":2205},"2025-07-14",25.2,25.62,24.36,25.07,-0.46,-1.8,{"date":2209,"open":1370,"high":1370,"low":2210,"close":2211,"change":468,"percent_change":2212,"volume":2101,"transactions":9,"vwap":2211},"2025-07-11",24.25,25.53,-1.92,{"date":2214,"open":2215,"high":2215,"low":1365,"close":1782,"change":2216,"percent_change":2217,"volume":1801,"transactions":9,"vwap":1782},"2025-07-10",27.65,-1.62,-5.86,{"date":2219,"open":1744,"high":1995,"low":1365,"close":2215,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2215},"2025-07-09",1.84,7.13,18100,{"date":2224,"open":2225,"high":1384,"low":1298,"close":2226,"change":1094,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-08",25.37,25.81,4.58,15200,{"date":2230,"open":1319,"high":2231,"low":2232,"close":2232,"change":735,"percent_change":1387,"volume":2233,"transactions":9,"vwap":2232},"2025-07-07",26.1,24.68,19800,{"date":2235,"open":2170,"high":1504,"low":2236,"close":1334,"change":2237,"percent_change":2238,"volume":2156,"transactions":9,"vwap":1334},"2025-07-03",23.2,2.09,9.13,{"date":2240,"open":2236,"high":2241,"low":2242,"close":2243,"change":449,"percent_change":2148,"volume":2244,"transactions":9,"vwap":2243},"2025-07-02",23.51,22.21,22.89,15800,{"date":2246,"open":2092,"high":2247,"low":2248,"close":2249,"change":1454,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-01",23.7,21.67,23.08,5.73,19300,{"date":2253,"open":1070,"high":2254,"low":2255,"close":2256,"change":1081,"percent_change":1535,"volume":2257,"transactions":9,"vwap":2256},"2025-06-30",22.48,19.57,21.83,33800,{"date":2259,"open":1093,"high":988,"low":899,"close":1077,"change":646,"percent_change":1746,"volume":2260,"transactions":9,"vwap":1077},"2025-06-27",228000,{"date":2262,"open":1137,"high":2263,"low":1137,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-26",20.79,1.1,5.59,24100,{"date":2268,"open":78,"high":2269,"low":16,"close":954,"change":758,"percent_change":2270,"volume":2271,"transactions":9,"vwap":954},"2025-06-25",20.15,-3.95,20700,{"date":2273,"open":2274,"high":1105,"low":2275,"close":1105,"change":2276,"percent_change":2277,"volume":1008,"transactions":9,"vwap":1105},"2025-06-24",19.02,18.37,1.47,7.72,{"date":2279,"open":1183,"high":1171,"low":929,"close":822,"change":140,"percent_change":2280,"volume":2281,"transactions":9,"vwap":822},"2025-06-23",2.42,24400,{"date":2283,"open":2284,"high":2284,"low":2285,"close":1183,"change":1112,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1183},"2025-06-20",18.9,18.32,-1.28,21800,{"date":2289,"open":117,"high":88,"low":2290,"close":836,"change":661,"percent_change":2291,"volume":2292,"transactions":9,"vwap":836},"2025-06-18",18.15,1.73,13200,{"date":2294,"open":2284,"high":2284,"low":2295,"close":117,"change":611,"percent_change":99,"volume":2296,"transactions":9,"vwap":117},"2025-06-17",18.33,13900,{"date":2298,"open":2299,"high":2299,"low":922,"close":1170,"change":694,"percent_change":1359,"volume":2106,"transactions":9,"vwap":1170},"2025-06-16",18.56,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1404,"transactions":9,"vwap":2305},"2025-06-13",18.26,18.59,18.01,18.51,-0.4,-2.12,{"date":2309,"open":915,"high":1222,"low":2310,"close":1222,"change":2311,"percent_change":2312,"volume":1374,"transactions":9,"vwap":1222},"2025-06-12",18.67,0.03,0.16,{"date":2314,"open":822,"high":1188,"low":936,"close":1644,"change":46,"percent_change":2033,"volume":1978,"transactions":9,"vwap":1644},"2025-06-11",{"date":2316,"open":2317,"high":2318,"low":2285,"close":2318,"change":1583,"percent_change":2319,"volume":1274,"transactions":9,"vwap":2318},"2025-06-10",18.45,18.78,2.96,{"date":2321,"open":2305,"high":2322,"low":2290,"close":935,"change":655,"percent_change":728,"volume":2323,"transactions":9,"vwap":935},"2025-06-09",19.34,19500,{"date":2325,"open":2326,"high":1590,"low":137,"close":2305,"change":1328,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2305},"2025-06-06",19.8,-5.17,46100,{"date":2330,"open":1222,"high":2331,"low":2332,"close":2331,"change":646,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-06-05",19.52,18.53,1.14,27000,{"date":2336,"open":17,"high":2337,"low":2284,"close":43,"change":69,"percent_change":2187,"volume":2228,"transactions":9,"vwap":43},"2025-06-04",19.7,{"date":2339,"open":2340,"high":1619,"low":2340,"close":1619,"change":2341,"percent_change":2342,"volume":2106,"transactions":9,"vwap":1619},"2025-06-03",18.3,0.98,5.29,{"date":2344,"open":117,"high":1177,"low":935,"close":1170,"change":611,"percent_change":99,"volume":2345,"transactions":9,"vwap":1170},"2025-06-02",17100,{"date":2347,"open":117,"high":2348,"low":2349,"close":2350,"change":594,"percent_change":313,"volume":2034,"transactions":9,"vwap":2350},"2025-05-30",18.65,18.34,18.54,{"date":2352,"open":2353,"high":821,"low":2304,"close":821,"change":978,"percent_change":2354,"volume":1659,"transactions":9,"vwap":821},"2025-05-29",18.19,3.22,{"date":2356,"open":886,"high":2284,"low":2357,"close":2358,"change":1006,"percent_change":2359,"volume":1367,"transactions":9,"vwap":2358},"2025-05-28",17.56,18.02,-2.86,{"date":2361,"open":2362,"high":1165,"low":2362,"close":1165,"change":221,"percent_change":2363,"volume":1772,"transactions":9,"vwap":1165},"2025-05-27",17.65,4.8,{"date":2365,"open":2366,"high":863,"low":807,"close":2367,"change":2306,"percent_change":1740,"volume":2199,"transactions":9,"vwap":2367},"2025-05-23",18.030001,17.7,{"date":2369,"open":2370,"high":2370,"low":922,"close":922,"change":1807,"percent_change":1971,"volume":2233,"transactions":9,"vwap":922},"2025-05-22",18.85,{"date":2372,"open":1170,"high":830,"low":2373,"close":830,"change":1279,"percent_change":2374,"volume":1561,"transactions":9,"vwap":830},"2025-05-21",18.35,-0.64,{"date":2376,"open":886,"high":2377,"low":139,"close":2377,"change":1057,"percent_change":2378,"volume":2034,"transactions":9,"vwap":2377},"2025-05-20",18.87,1.78,{"date":2380,"open":2381,"high":2350,"low":789,"close":2350,"change":2041,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2350},"2025-05-19",18,4.22,10300,{"date":2385,"open":2381,"high":936,"low":2362,"close":789,"change":1327,"percent_change":2386,"volume":1388,"transactions":9,"vwap":789},"2025-05-16",-1.44,{"date":2388,"open":2389,"high":863,"low":739,"close":863,"change":943,"percent_change":2390,"volume":1464,"transactions":9,"vwap":863},"2025-05-15",17.91,4.15,{"date":2392,"open":2393,"high":2394,"low":876,"close":876,"change":169,"percent_change":2212,"volume":2395,"transactions":9,"vwap":876},"2025-05-14",17.54,17.86,10200,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-13",16.31,17.67,1.71,10.71,9800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":870,"change":159,"percent_change":1506,"volume":1274,"transactions":9,"vwap":870},"2025-05-12",16.44,16.8,15.85,{"date":2409,"open":2410,"high":711,"low":2411,"close":2411,"change":758,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-09",16.17,15.59,-4.94,6900,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2417,"change":594,"percent_change":1882,"volume":2418,"transactions":9,"vwap":2417},"2025-05-08",17.09,16.4,4300,{"date":2420,"open":2421,"high":2421,"low":705,"close":567,"change":858,"percent_change":2422,"volume":1826,"transactions":9,"vwap":567},"2025-05-07",16.54,-1.67,{"date":2424,"open":2425,"high":806,"low":2425,"close":806,"change":1499,"percent_change":1462,"volume":1089,"transactions":9,"vwap":806},"2025-05-06",16.059999,{"date":2427,"open":2428,"high":770,"low":2429,"close":757,"change":20,"percent_change":20,"volume":1766,"transactions":9,"vwap":757},"2025-05-05",16.56,16.42,{"date":2431,"open":290,"high":2432,"low":290,"close":757,"change":603,"percent_change":2433,"volume":1721,"transactions":9,"vwap":757},"2025-05-02",16.85,4.28,{"date":2435,"open":2436,"high":857,"low":2407,"close":2437,"change":20,"percent_change":20,"volume":2135,"transactions":9,"vwap":2437},"2025-05-01",16.11,16.13,{"date":2439,"open":2440,"high":2429,"low":2437,"close":2437,"change":595,"percent_change":519,"volume":2441,"transactions":9,"vwap":2437},"2025-04-30",16.36,7200,{"date":2443,"open":719,"high":628,"low":2444,"close":400,"change":694,"percent_change":110,"volume":2101,"transactions":9,"vwap":400},"2025-04-29",16.049999,{"date":2446,"open":724,"high":119,"low":2447,"close":747,"change":1293,"percent_change":2448,"volume":1449,"transactions":9,"vwap":747},"2025-04-28",16.33,-4.24,{"date":2450,"open":2421,"high":158,"low":391,"close":823,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":823},"2025-04-25",0.36,2.14,11600,{"date":2455,"open":2421,"high":168,"low":190,"close":168,"change":2456,"percent_change":917,"volume":2457,"transactions":9,"vwap":168},"2025-04-24",0.38,7000,{"date":2459,"open":770,"high":770,"low":600,"close":2460,"change":1279,"percent_change":2461,"volume":1996,"transactions":9,"vwap":2460},"2025-04-23",16.48,-0.72,{"date":38,"open":321,"high":2463,"low":321,"close":2463,"change":1094,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},16.6,7.3,6000,{"status":2467,"indices":2468,"watchlist":2505,"sectors":2525,"benchmarks":2572},"success",[2469,2476,2482,2488,2494,2499],{"symbol":2470,"name":2471,"price":2472,"change":2473,"pct_change":1394,"is_up":2474,"sparkline":2475,"date":5},"SPX","S&P 500",7722.72,56.27,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":2477,"name":2478,"price":2479,"change":2480,"pct_change":31,"is_up":2474,"sparkline":2481,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2483,"name":2484,"price":2485,"change":2486,"pct_change":1035,"is_up":2474,"sparkline":2487,"date":5},"DJI","DOW JONES",51177,250,"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":2489,"name":2490,"price":2491,"change":2492,"pct_change":1441,"is_up":2474,"sparkline":2493,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2495,"name":2496,"price":2497,"change":1504,"pct_change":1632,"is_up":2474,"sparkline":2498,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2500,"name":2501,"price":601,"change":2502,"pct_change":2503,"is_up":14,"sparkline":2504,"date":5},"VIX","CBOE VIX",-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",[2506,2512,2519],{"symbol":2507,"name":2508,"price":2509,"change":2510,"pct_change":2059,"is_up":2474,"sparkline":2511,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2513,"name":2514,"price":2515,"change":2516,"pct_change":2517,"is_up":2474,"sparkline":2518,"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":2520,"name":2521,"price":2522,"change":2460,"pct_change":2523,"is_up":2474,"sparkline":2524,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2526,2531,2535,2539,2543,2547,2551,2555,2560,2564,2568],{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":2474},"Technology","XLK",1.01,199.81,{"name":2532,"etf":2533,"change":110,"price":2534,"is_up":2474},"Financials","XLF",53.49,{"name":2536,"etf":2537,"change":432,"price":2538,"is_up":14},"Healthcare","XLV",166.18,{"name":2540,"etf":2541,"change":1094,"price":2542,"is_up":2474},"Consumer Cycl","XLY",110.04,{"name":2544,"etf":2545,"change":1172,"price":2546,"is_up":2474},"Consumer Staples","XLP",80.53,{"name":2548,"etf":2549,"change":1548,"price":2550,"is_up":2474},"Energy","XLE",62.95,{"name":2552,"etf":2553,"change":585,"price":2554,"is_up":2474},"Industrials","XLI",169.95,{"name":2556,"etf":2557,"change":2558,"price":2559,"is_up":2474},"Materials","XLB",0.66,48.86,{"name":2561,"etf":2562,"change":661,"price":2563,"is_up":2474},"Real Estate","XLRE",40.81,{"name":2565,"etf":2566,"change":2456,"price":2567,"is_up":2474},"Utilities","XLU",39.83,{"name":2569,"etf":2570,"change":1307,"price":2571,"is_up":2474},"Comm Services","XLC",110.32,[2573,2577,2581,2585],{"ticker":2574,"name":2575,"price":2576,"change":384,"is_up":2474},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2578,"name":2579,"price":2580,"change":2517,"is_up":2474},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2582,"name":2583,"price":2584,"change":1035,"is_up":2474},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2586,"name":2587,"price":2588,"change":1632,"is_up":2474},"IWM","iShares Russell 2000",281.52]