[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCAP":3,"stock-historical-FCAP":35,"homepage-market-summary":2339},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCAP","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},"First Capital Inc","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","First Capital Inc is an Indiana chartered commercial bank that provides a variety of banking services to individuals and businesses. It provides retail and business banking, residential mortgage lending, real estate finance, and asset-based lending. The bank's primary source of revenue is real estate mortgage loans.","216","Corydon, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.035,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},62.9,62.25,63.09,61.525,62,0.9,1.45,13470.470132,716,62.3857,71,37.64,10096.774659092,75.7,6979,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},33.73,10607,3871693.664773,52.08,"2025-04-22",[46,47,56,66,76,86,96,106,117,128,139,150,160,170,181,191,200,208,219,230,240,250,260,271,280,291,300,309,319,329,338,346,355,364,373,383,394,404,414,423,433,441,448,459,469,478,488,495,504,514,522,532,542,551,559,567,574,582,588,596,601,607,614,621,629,636,642,648,656,662,668,675,682,687,692,697,703,709,714,719,724,730,737,744,749,754,762,769,773,778,785,794,803,810,815,820,825,832,839,844,850,857,862,869,874,879,884,889,893,898,904,909,915,921,927,933,936,943,948,952,957,964,971,978,984,991,997,1003,1009,1016,1021,1029,1033,1040,1047,1052,1060,1067,1075,1082,1088,1095,1100,1107,1115,1121,1130,1138,1142,1147,1154,1161,1167,1170,1177,1182,1187,1193,1198,1204,1210,1216,1222,1226,1231,1238,1246,1254,1259,1265,1274,1281,1288,1292,1298,1301,1307,1313,1320,1329,1336,1344,1350,1357,1365,1372,1379,1384,1392,1398,1401,1408,1412,1420,1424,1429,1437,1444,1452,1458,1464,1471,1478,1486,1493,1499,1506,1512,1517,1524,1529,1534,1538,1540,1544,1547,1552,1558,1563,1569,1576,1583,1587,1591,1597,1600,1607,1613,1618,1625,1629,1634,1639,1645,1648,1653,1657,1663,1668,1672,1678,1687,1692,1697,1701,1707,1711,1716,1720,1724,1728,1735,1740,1746,1752,1757,1763,1767,1770,1774,1780,1785,1790,1795,1801,1805,1808,1813,1818,1822,1826,1828,1832,1839,1844,1849,1856,1860,1865,1871,1879,1886,1892,1896,1902,1906,1912,1918,1924,1928,1933,1937,1940,1945,1950,1955,1961,1967,1973,1979,1983,1990,1998,2002,2007,2012,2017,2023,2031,2039,2044,2049,2054,2059,2064,2071,2077,2085,2092,2099,2106,2110,2115,2121,2127,2131,2136,2140,2146,2152,2156,2160,2164,2170,2173,2181,2184,2191,2195,2198,2204,2207,2211,2217,2219,2226,2230,2235,2241,2246,2252,2258,2264,2271,2276,2280,2286,2294,2299,2306,2311,2318,2322,2329,2334],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":24,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",61.75,60.2,0.43,0.7,34059.5871,1571,61.4974,{"date":57,"open":58,"high":24,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",61.49,60.3,61.57,-0.11,-0.18,28810.793492,1113,61.3867,{"date":67,"open":68,"high":69,"low":70,"close":69,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",60.25,61.68,58.14,1.05,1.73,15597.3931,1101,61.1162,{"date":77,"open":68,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",60.845,59,60.63,0.34,0.56,16313.436194,965,60.2845,{"date":87,"open":88,"high":89,"low":90,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",61.31,62.03,60.29,-0.86,-1.41,16680.2166,1201,61.4051,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",61.96,60.55,61.15,-0.69,-1.12,14856.8353,998,61.2025,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",62.24,62.34,60.72,61.84,-1.19,-1.89,37078.7166,1425,61.746,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",61.92,63.485,61.06,63.03,1.48,2.4,22554.7166,892,62.5017,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",61.52,61.9,60.96,61.55,-0.72,-1.16,63223.7166,2295,61.5665,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",61.01,62.85,60.1,62.27,0.68,1.1,50589.8716,1062,61.7874,{"date":151,"open":152,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",61.37,61.59,60.5,0.22,0.36,11182.7166,1577,61.1288,{"date":161,"open":162,"high":163,"low":164,"close":152,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",61.21,62.205,60.04,-1.11,-1.78,31786.7166,1624,61.3214,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",60.46,62.645,59.86,62.48,1.16,1.89,18348,1018,61.5216,{"date":182,"open":183,"high":184,"low":88,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",62.5,63.3272,61.32,-1.33,-2.12,17362.746886,943,62.3705,{"date":192,"open":193,"high":193,"low":24,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",63.3,62.65,-0.65,-1.03,10053.7216,650,62.6243,{"date":201,"open":202,"high":193,"low":24,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",62.8,0.05,0.08,11007.710062,772,62.8622,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",62.98,63.53,62.02,63.25,0.26,0.41,16988.684844,918,62.8857,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",63,64.19,61.91,62.99,-1.83,-2.82,19603.561441,1825,62.8778,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":52,"volume":237,"transactions":238,"vwap":239},"2026-09-04",64.22,65.04,63.91,64.82,0.45,16068.7166,827,64.4719,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":37,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",64,64.51,63.43,64.37,1.58,9126.7166,686,64.0305,{"date":251,"open":58,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",63.49,61.05,63.37,1.91,3.11,15968.412082,973,62.397,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",62.13,62.32,61.25,61.46,-0.67,-1.08,11841.7337,1718,61.8425,{"date":272,"open":273,"high":183,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",62.4,60.78,-0.25,-0.4,30301.771,1626,61.7601,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",61.81,62.695,61.26,62.38,0.15,0.24,15034.7192,919,61.9531,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":26,"volume":297,"transactions":298,"vwap":299},"2026-08-27",60.73,62.23,59.96,0.89,16259.7166,1345,60.9092,{"date":301,"open":302,"high":302,"low":141,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",61.97,61.34,-0.7,-1.13,21065.7166,1611,61.3776,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":145,"volume":316,"transactions":317,"vwap":318},"2026-08-25",61.77,62.3,61.3,62.04,0.42,21161.5566,2166,61.7116,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-24",61.82,63.085,61.62,-0.79,-1.27,16626.601,1338,62.4484,{"date":330,"open":331,"high":20,"low":153,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",62.72,62.41,-0.19,-0.3,12837.3779,1791,62.1264,{"date":339,"open":24,"high":221,"low":24,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",62.6,-0.05,-0.08,10769.067301,1030,62.5776,{"date":347,"open":348,"high":348,"low":349,"close":194,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",64.35,62.21,-1.26,-1.97,26971.3125,2025,62.8747,{"date":356,"open":357,"high":358,"low":359,"close":234,"change":155,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",63.69,64.69,62.2,0.35,16489,984,63.3173,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":369,"percent_change":325,"volume":370,"transactions":371,"vwap":372},"2026-08-17",64.42,64.55,62.45,-0.82,13404.134357,925,63.7407,{"date":374,"open":375,"high":376,"low":377,"close":243,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-14",65,65.61,64.04,-0.95,-1.45,12241.015467,1975,64.7913,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",65.9,66,64.71,65.46,-0.34,-0.52,22740.023348,1876,65.3222,{"date":395,"open":396,"high":397,"low":243,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-12",64.99,66.64,65.8,0.86,1.32,13831.0114,755,65.3294,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",63.77,64.94,63.74,1.2,1.88,9955.171,427,64.3969,{"date":415,"open":416,"high":408,"low":417,"close":408,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",63.14,62.15,-0.35,-0.55,15622.46,1470,63.1239,{"date":424,"open":221,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-07",64.27,62.92,64.09,0.09,0.14,7039,562,63.7625,{"date":434,"open":396,"high":396,"low":435,"close":242,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",62.26,-1.14,-1.75,13115.020173,1382,63.3864,{"date":442,"open":375,"high":443,"low":175,"close":443,"change":81,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",65.14,0.52,9554.9884,865,64.3594,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",66.2,66.49,64.5,64.8,-1.44,-2.17,23459.065012,2745,65.16,{"date":460,"open":242,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",66.77,63.1,66.24,2.96,4.68,25004.015229,1652,65.4848,{"date":470,"open":471,"high":472,"low":303,"close":473,"change":474,"percent_change":156,"volume":475,"transactions":476,"vwap":477},"2026-07-31",63.19,64.18,63.28,0.23,13918.719,917,63.2663,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",63.9,62.01,63.05,-0.64,-1,11069.008551,586,62.8071,{"date":489,"open":213,"high":490,"low":221,"close":357,"change":491,"percent_change":483,"volume":492,"transactions":493,"vwap":494},"2026-07-29",64.78,-0.41,13220.2331,974,63.4321,{"date":496,"open":497,"high":498,"low":221,"close":499,"change":25,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-28",63.23,64.275,64.1,1.42,13277.912,1190,63.8486,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",59.475,63.395,63.2,2.48,4.08,21410.2456,1755,62.3702,{"date":515,"open":516,"high":516,"low":517,"close":110,"change":518,"percent_change":519,"volume":520,"transactions":126,"vwap":521},"2026-07-24",62.015,60,0.76,1.27,15217.0641,60.6371,{"date":523,"open":524,"high":525,"low":526,"close":295,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",59.3,60.6639,57.01,0.46,0.77,20214.6824,1094,59.3896,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",60.15,57.22,59.5,-0.66,-1.1,22758.0087,1127,58.5471,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":333,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",60.35,59.2,60.16,-0.31,14511.924802,1006,60.0073,{"date":552,"open":517,"high":553,"low":79,"close":544,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",60.75,-0.93,-1.52,9037.9331,461,60.0762,{"date":560,"open":561,"high":142,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-17",62.78,60.58,61.28,-2.13,-3.36,13600,{"date":568,"open":302,"high":569,"low":302,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-16",64.7,63.41,1.41,2.27,15000,{"date":575,"open":576,"high":577,"low":578,"close":24,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":24},"2026-07-15",61.7,63.07,61.61,0.25,0.4,19200,{"date":583,"open":584,"high":24,"low":576,"close":49,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":49},"2026-07-14",61.86,-0.14,-0.23,8000,{"date":589,"open":417,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-13",62.51,60.51,61.89,-0.1,-0.16,8400,{"date":597,"open":598,"high":598,"low":133,"close":598,"change":599,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-10",61.99,0,4000,{"date":602,"open":603,"high":598,"low":603,"close":598,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":598},"2026-07-09",56.73,1.14,1.87,4900,{"date":608,"open":517,"high":609,"low":517,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-08",62.11,60.85,-1.01,-1.63,7500,{"date":615,"open":616,"high":617,"low":618,"close":584,"change":619,"percent_change":565,"volume":620,"transactions":9,"vwap":584},"2026-07-07",63.040001,63.049999,61.38,-2.15,4800,{"date":622,"open":623,"high":624,"low":416,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",65.29,65.75,64.010002,-0.68,-1.05,5800,{"date":630,"open":631,"high":632,"low":631,"close":358,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":358},"2026-07-02",62.86,65.07,-0.24,-0.37,8500,{"date":637,"open":569,"high":638,"low":452,"close":639,"change":640,"percent_change":236,"volume":641,"transactions":9,"vwap":639},"2026-07-01",65.66,64.93,0.29,6800,{"date":643,"open":644,"high":458,"low":644,"close":645,"change":62,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-30",64.099998,64.64,-0.28,5900,{"date":649,"open":650,"high":651,"low":652,"close":235,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":235},"2026-06-29",64.95,66.11,64.080002,-1.29,-1.95,18700,{"date":657,"open":658,"high":651,"low":598,"close":651,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":651},"2026-06-26",63.73,3.12,4.95,61800,{"date":663,"open":664,"high":664,"low":224,"close":224,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":224},"2026-06-25",66.4,-2.8,-4.26,9700,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":25,"volume":674,"transactions":9,"vwap":672},"2026-06-24",65.92,68.55,65.79,0.59,12400,{"date":676,"open":252,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-06-23",65.2,63.4,2.2,3.49,12600,{"date":683,"open":497,"high":684,"low":685,"close":221,"change":599,"percent_change":599,"volume":686,"transactions":9,"vwap":221},"2026-06-22",63.33,62.49,6600,{"date":688,"open":689,"high":689,"low":631,"close":221,"change":585,"percent_change":690,"volume":691,"transactions":9,"vwap":221},"2026-06-18",63.78,-0.22,9900,{"date":693,"open":340,"high":222,"low":694,"close":416,"change":695,"percent_change":134,"volume":696,"transactions":9,"vwap":416},"2026-06-17",62.58,-0.46,4200,{"date":698,"open":242,"high":242,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-16",63.6,0.11,0.17,3500,{"date":704,"open":705,"high":705,"low":706,"close":252,"change":304,"percent_change":707,"volume":708,"transactions":9,"vwap":252},"2026-06-15",64.089996,63.0099983,-1.09,2400,{"date":710,"open":711,"high":222,"low":711,"close":222,"change":712,"percent_change":713,"volume":702,"transactions":9,"vwap":222},"2026-06-12",63.38,0.18,0.28,{"date":715,"open":716,"high":375,"low":625,"close":625,"change":717,"percent_change":135,"volume":718,"transactions":9,"vwap":625},"2026-06-11",64.029999,-0.75,3900,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":586,"percent_change":418,"volume":723,"transactions":9,"vwap":722},"2026-06-10",64.98,64.76,5200,{"date":725,"open":726,"high":727,"low":726,"close":396,"change":728,"percent_change":729,"volume":628,"transactions":9,"vwap":396},"2026-06-09",63.57,65.72,1.31,2.06,{"date":731,"open":386,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-08",66.71,63.68,-2.46,-3.72,5100,{"date":738,"open":221,"high":739,"low":221,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-05",67.74,66.14,3.48,5.55,11900,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":679,"percent_change":748,"volume":606,"transactions":9,"vwap":747},"2026-06-04",60.53,62.66,3.64,{"date":750,"open":751,"high":752,"low":751,"close":172,"change":537,"percent_change":267,"volume":753,"transactions":9,"vwap":172},"2026-06-03",60.33,61.42,5500,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-02",60.22,61.71,61.12,0.6,0.99,3700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":653,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-01",61.11,59.23,60.52,-2.09,3600,{"date":770,"open":771,"high":561,"low":771,"close":282,"change":593,"percent_change":594,"volume":772,"transactions":9,"vwap":282},"2026-05-29",61.36,4300,{"date":774,"open":775,"high":223,"low":775,"close":223,"change":776,"percent_change":777,"volume":641,"transactions":9,"vwap":223},"2026-05-28",57.39,3.9,6.72,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":587,"transactions":9,"vwap":782},"2026-05-27",54.64,58.35,58.0099983,3.06,5.57,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-26",55.28,55.78,53.65,54.95,0.64,1.18,11500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-22",53.02,54.56,52.85,54.31,0.51,0.95,9800,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-21",53.5,53.8,-0.85,-1.56,4500,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":275,"percent_change":695,"volume":753,"transactions":9,"vwap":814},"2026-05-20",55.0099983,54.049999,54.65,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":690,"percent_change":276,"volume":819,"transactions":9,"vwap":818},"2026-05-19",55.81,54.9,5400,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":72,"volume":824,"transactions":9,"vwap":822},"2026-05-18",55.12,0.94,1800,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-15",56.3,54.18,-2.14,-3.8,2500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":718,"transactions":9,"vwap":836},"2026-05-14",56.96,57.049999,56.32,0.54,0.97,{"date":840,"open":841,"high":841,"low":788,"close":788,"change":842,"percent_change":843,"volume":761,"transactions":9,"vwap":788},"2026-05-13",57.25,-1.53,-2.67,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":519,"volume":708,"transactions":9,"vwap":847},"2026-05-12",55.41,57.31,55.34,0.72,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-11",57.36,56.59,-0.77,-1.34,1600,{"date":858,"open":859,"high":860,"low":859,"close":852,"change":204,"percent_change":429,"volume":861,"transactions":9,"vwap":852},"2026-05-08",55.4,57.77,3200,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":761,"transactions":9,"vwap":866},"2026-05-07",56,57.46,57.28,1.61,2.89,{"date":870,"open":818,"high":871,"low":872,"close":871,"change":519,"percent_change":873,"volume":736,"transactions":9,"vwap":871},"2026-05-06",55.67,54.74,2.33,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":146,"percent_change":729,"volume":878,"transactions":9,"vwap":877},"2026-05-05",54.2,54.4,2100,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":350,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-04",53.3,-2.31,2200,{"date":885,"open":886,"high":797,"low":886,"close":797,"change":887,"percent_change":296,"volume":888,"transactions":9,"vwap":797},"2026-05-01",52.61,0.48,1900,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":82,"percent_change":71,"volume":892,"transactions":9,"vwap":891},"2026-04-30",54.080002,3100,{"date":894,"open":859,"high":846,"low":895,"close":895,"change":896,"percent_change":897,"volume":718,"transactions":9,"vwap":895},"2026-04-29",53.52,-2.88,-5.11,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":802,"transactions":9,"vwap":901},"2026-04-28",53.94,56.4,2.81,5.24,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":333,"percent_change":418,"volume":702,"transactions":9,"vwap":908},"2026-04-27",52.6,54.22,53.59,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":888,"transactions":9,"vwap":912},"2026-04-24",53.81,53.78,1.06,2.01,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":646,"volume":883,"transactions":9,"vwap":919},"2026-04-23",52.75,52.84,52.72,-0.15,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":586,"volume":718,"transactions":9,"vwap":925},"2026-04-22",52.91,52.51,52.87,-0.12,{"date":928,"open":813,"high":813,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-21",52.99,-1.74,-3.18,2600,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":474,"percent_change":315,"volume":883,"transactions":9,"vwap":935},"2026-04-20",54.73,{"date":937,"open":881,"high":938,"low":939,"close":940,"change":605,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-17",54.98,50.82,54.5,3.55,4100,{"date":944,"open":886,"high":945,"low":946,"close":945,"change":418,"percent_change":537,"volume":947,"transactions":9,"vwap":945},"2026-04-16",52.63,52.14,2000,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":611,"volume":856,"transactions":9,"vwap":950},"2026-04-15",52.98,-0.54,{"date":953,"open":954,"high":895,"low":954,"close":895,"change":955,"percent_change":956,"volume":768,"transactions":9,"vwap":895},"2026-04-14",51.45,0.63,1.19,{"date":958,"open":959,"high":877,"low":960,"close":961,"change":350,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-13",53.67,52.56,52.89,-2.33,6200,{"date":965,"open":959,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-04-10",54.15,53,0.58,1.08,5700,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-09",50.85,53.57,1.36,2.6,5600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":599,"percent_change":599,"volume":970,"transactions":9,"vwap":983},"2026-04-08",52.47,52.66,50.53,52.21,{"date":985,"open":986,"high":987,"low":988,"close":983,"change":989,"percent_change":990,"volume":641,"transactions":9,"vwap":983},"2026-04-07",49.18,52.62,48.39,1.99,3.96,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":772,"transactions":9,"vwap":994},"2026-04-06",50.9,50.22,0.16,0.32,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":585,"volume":1002,"transactions":9,"vwap":1000},"2026-04-02",50.29,50.060001,-0.07,2300,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":831,"transactions":9,"vwap":1006},"2026-04-01",51.080002,50.13,0.5,1.01,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":736,"transactions":9,"vwap":1013},"2026-03-31",50.98,50.99,49.63,-1.82,-3.54,{"date":1017,"open":986,"high":1018,"low":986,"close":954,"change":1019,"percent_change":1020,"volume":802,"transactions":9,"vwap":954},"2026-03-30",51.74,2.08,4.21,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-03-27",48.6,49.37,48.53,0.87,1.79,3800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":800,"percent_change":913,"volume":831,"transactions":9,"vwap":1032},"2026-03-26",48.94,48.5,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-25",49.56,47.99,-0.13,-0.27,4600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":767,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-24",49.24,50.040001,48.12,-4.16,9200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":17,"percent_change":1051,"volume":753,"transactions":9,"vwap":1050},"2026-03-23",49.73,50.21,2.62,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-03-20",48.060001,48.93,47.8,0.66,1.37,13500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-19",46.53,48.27,1.47,3.14,12800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":538,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-18",47.080002,47.22,46.22,46.8,-2.3,8900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1026,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-17",48.49,47.61,47.9,1.85,7400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":791,"volume":620,"transactions":9,"vwap":1086},"2026-03-16",47.049999,47.96,47.029999,0.3,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":626,"volume":1094,"transactions":9,"vwap":1092},"2026-03-13",46.93,46.060001,46.73,-0.32,3400,{"date":1096,"open":1097,"high":1098,"low":1084,"close":1084,"change":807,"percent_change":1099,"volume":768,"transactions":9,"vwap":1084},"2026-03-12",47.25,47.85,-1.77,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1079,"change":1105,"percent_change":1106,"volume":809,"transactions":9,"vwap":1079},"2026-03-11",48.07,48.14,47.71,-0.9,-1.84,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":767,"volume":1114,"transactions":9,"vwap":1112},"2026-03-10",49.4,49.42,48.16,48.8,-1.04,4700,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":418,"percent_change":304,"volume":1120,"transactions":9,"vwap":1119},"2026-03-09",50.46,48.72,49.84,5000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-06",49.38,50.3,48.61,50.19,-0.42,-0.83,7000,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-05",50.7,50.5,50.61,-2.39,-4.51,5300,{"date":1139,"open":1140,"high":1140,"low":967,"close":967,"change":400,"percent_change":1141,"volume":1137,"transactions":9,"vwap":967},"2026-03-04",53.080002,2.55,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":62,"percent_change":418,"volume":977,"transactions":9,"vwap":1146},"2026-03-03",50.86,52.68,51.68,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":913,"percent_change":1153,"volume":628,"transactions":9,"vwap":1152},"2026-03-02",52,52.25,51.13,51.86,2.09,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-27",53.2,50.8,-2.57,-4.82,6400,{"date":1162,"open":1163,"high":877,"low":1164,"close":1165,"change":1166,"percent_change":792,"volume":696,"transactions":9,"vwap":1165},"2026-02-26",53.15,52.58,53.37,0.62,{"date":1168,"open":1012,"high":917,"low":1012,"close":917,"change":410,"percent_change":1169,"volume":696,"transactions":9,"vwap":917},"2026-02-25",3.7,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":399,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-24",51.32,49.5,50.87,1.72,6500,{"date":1178,"open":924,"high":924,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1120,"transactions":9,"vwap":1179},"2026-02-23",50.0099983,-3.57,-6.66,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":792,"percent_change":1186,"volume":1120,"transactions":9,"vwap":1185},"2026-02-20",51.83,53.58,2.25,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":204,"volume":702,"transactions":9,"vwap":1191},"2026-02-19",51.77,52.69,52.4,0.04,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":135,"percent_change":455,"volume":702,"transactions":9,"vwap":1197},"2026-02-18",53.23,51.56,52.36,{"date":1199,"open":1149,"high":1200,"low":1201,"close":895,"change":1202,"percent_change":1203,"volume":1129,"transactions":9,"vwap":895},"2026-02-17",53.82,51.37,1.3,2.49,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":861,"transactions":9,"vwap":1207},"2026-02-13",53.51,52.22,-0.87,-1.64,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":996,"percent_change":1215,"volume":708,"transactions":9,"vwap":1214},"2026-02-12",53.89,51.65,53.09,0.61,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":753,"transactions":9,"vwap":1219},"2026-02-11",54,52.77,-0.53,-0.99,{"date":1223,"open":1224,"high":1225,"low":1224,"close":881,"change":37,"percent_change":255,"volume":635,"transactions":9,"vwap":881},"2026-02-10",51.5,55.45,{"date":1227,"open":798,"high":796,"low":1011,"close":1228,"change":1229,"percent_change":1230,"volume":1176,"transactions":9,"vwap":1228},"2026-02-09",52.3,-1.9,-3.51,{"date":1232,"open":1233,"high":1233,"low":1234,"close":876,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":876},"2026-02-06",57.6,53.66,-3,-5.24,13700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-05",62.93,56.56,57.2,-6.3,-9.92,15100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":691,"transactions":9,"vwap":1251},"2026-02-04",62.91,63.7,61.8,63.5,2.04,3.32,{"date":1255,"open":1256,"high":265,"low":1256,"close":265,"change":1257,"percent_change":1258,"volume":595,"transactions":9,"vwap":265},"2026-02-03",57.44,3.5,6.04,{"date":1260,"open":79,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":612,"volume":681,"transactions":9,"vwap":1263},"2026-02-02",59.84,57.81,57.96,-0.96,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-30",54.029999,59.060001,53.99,58.92,5.49,10.28,7200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":970,"transactions":9,"vwap":1277},"2026-01-29",49.7,53.43,49.67,3.44,6.88,{"date":1282,"open":1283,"high":1165,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1137,"transactions":9,"vwap":1285},"2026-01-28",52.86,49.91,49.99,-2.73,-5.18,{"date":1289,"open":1290,"high":919,"low":1290,"close":919,"change":518,"percent_change":1291,"volume":824,"transactions":9,"vwap":919},"2026-01-27",52.13,1.46,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":708,"transactions":9,"vwap":1295},"2026-01-26",50.12,51.96,1.09,2.14,{"date":1299,"open":1300,"high":1300,"low":1174,"close":1174,"change":855,"percent_change":1158,"volume":888,"transactions":9,"vwap":1174},"2026-01-23",52.27,{"date":1302,"open":1303,"high":983,"low":1304,"close":983,"change":1305,"percent_change":1306,"volume":963,"transactions":9,"vwap":983},"2026-01-22",50.55,50.39,1.92,3.82,{"date":1308,"open":1309,"high":999,"low":1310,"close":999,"change":246,"percent_change":1311,"volume":1312,"transactions":9,"vwap":999},"2026-01-21",49.47,49.36,3.24,6100,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":761,"transactions":9,"vwap":1317},"2026-01-20",48.66,49.59,48.71,-0.89,-1.79,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-16",50.33,51.4,49.57,49.6,-1.15,-2.27,9100,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":528,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-15",49.71,51.29,50.75,1.54,6300,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-14",47.56,50,49.98,2.93,6.23,7800,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1084,"change":418,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1084},"2026-01-13",47.59,45.79,-0.74,13400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-12",50.79,47.4,-4.11,-7.98,8100,{"date":1358,"open":1359,"high":1149,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-09",51.89,50.43,51.51,-1.02,-1.94,7100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1264,"volume":1074,"transactions":9,"vwap":1370},"2026-01-08",53.049999,54.26,51.93,52.53,-0.51,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":819,"transactions":9,"vwap":1376},"2026-01-07",56.35,52.45,53.040001,-2.93,-5.23,{"date":1380,"open":788,"high":901,"low":1381,"close":1382,"change":586,"percent_change":491,"volume":1383,"transactions":9,"vwap":1382},"2026-01-06",55.5,55.97,10700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1328,"transactions":9,"vwap":1389},"2026-01-05",57.18,57.5,55.8,56.2,-2.07,-3.55,{"date":1393,"open":1394,"high":1394,"low":841,"close":1395,"change":554,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-02",59.25,58.27,-1.57,9000,{"date":1399,"open":1400,"high":545,"low":1400,"close":545,"change":81,"percent_change":968,"volume":1335,"transactions":9,"vwap":545},"2025-12-31",57.58,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1028,"transactions":9,"vwap":1405},"2025-12-30",59.0099983,58.75,58.86,-1.86,-3.06,{"date":1409,"open":517,"high":1410,"low":517,"close":110,"change":1411,"percent_change":500,"volume":1114,"transactions":9,"vwap":110},"2025-12-29",61.22,0.85,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1364,"transactions":9,"vwap":1417},"2025-12-26",60.82,61.48,59.76,59.87,-0.98,-1.61,{"date":1421,"open":610,"high":610,"low":610,"close":610,"change":1422,"percent_change":1423,"volume":861,"transactions":9,"vwap":610},"2025-12-24",-0.38,-0.62,{"date":1425,"open":758,"high":24,"low":1426,"close":1427,"change":1220,"percent_change":91,"volume":1428,"transactions":9,"vwap":1427},"2025-12-23",60.93,61.23,9600,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-22",66.15,60.32,61.76,-4.78,-7.18,30500,{"date":1438,"open":1439,"high":30,"low":1440,"close":1441,"change":1442,"percent_change":666,"volume":1443,"transactions":9,"vwap":1441},"2025-12-19",69.5,63.99,66.54,-2.96,93800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1439,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2025-12-18",70,70.86,68.87,-0.2,-0.29,56000,{"date":1453,"open":1454,"high":1455,"low":386,"close":1455,"change":1253,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-17",66.38,69.7,5,47300,{"date":1459,"open":242,"high":1454,"low":1460,"close":1454,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2025-12-16",61.88,1.38,2.12,55400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":375,"change":1450,"percent_change":1469,"volume":1470,"transactions":9,"vwap":375},"2025-12-15",65.39,68.59,60.060001,-0.44,53800,{"date":1472,"open":1473,"high":1474,"low":79,"close":623,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":623},"2025-12-12",59.080002,65.86,5.6,9.38,27800,{"date":1479,"open":1480,"high":1417,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-11",57.13,56.7,59.69,2.88,5.07,14200,{"date":1487,"open":79,"high":1488,"low":1489,"close":1490,"change":1209,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-10",59.98,56.55,56.81,-2.81,23900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":990,"percent_change":1498,"volume":1059,"transactions":9,"vwap":1497},"2025-12-09",55,59.68,58.45,7.27,{"date":1500,"open":1501,"high":1502,"low":1132,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-08",51,54.49,3.71,7.31,13800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":932,"transactions":9,"vwap":1509},"2025-12-05",50.09,50.78,-0.17,-0.33,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":800,"percent_change":1008,"volume":1273,"transactions":9,"vwap":1515},"2025-12-04",48.09,50.95,47.48,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-03",49.19,50.44,1.34,2.73,16300,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":275,"percent_change":1371,"volume":606,"transactions":9,"vwap":1528},"2025-12-02",48.9,49.9,49.099998,{"date":1530,"open":1339,"high":1339,"low":1055,"close":1531,"change":483,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-01",49.35,-1.28,3000,{"date":1535,"open":1536,"high":1285,"low":1536,"close":1285,"change":673,"percent_change":956,"volume":1537,"transactions":9,"vwap":1285},"2025-11-28",48.75,1500,{"date":1539,"open":1284,"high":1339,"low":1109,"close":1109,"change":1371,"percent_change":1362,"volume":819,"transactions":9,"vwap":1109},"2025-11-26",{"date":1541,"open":1542,"high":1284,"low":1542,"close":1284,"change":956,"percent_change":1543,"volume":932,"transactions":9,"vwap":1284},"2025-11-25",49.23,2.44,{"date":1545,"open":1353,"high":1118,"low":1353,"close":1118,"change":400,"percent_change":1546,"volume":878,"transactions":9,"vwap":1118},"2025-11-24",2.78,{"date":1548,"open":1549,"high":1353,"low":1549,"close":1353,"change":1550,"percent_change":1551,"volume":753,"transactions":9,"vwap":1353},"2025-11-21",45.28,2.31,5.12,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1002,"transactions":9,"vwap":1555},"2025-11-20",45.39,45.09,1.07,2.43,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":947,"transactions":9,"vwap":1560},"2025-11-19",44.02,-1.71,-3.74,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":861,"transactions":9,"vwap":1566},"2025-11-18",44.75,45.73,0.73,1.62,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1423,"percent_change":1575,"volume":1028,"transactions":9,"vwap":1574},"2025-11-17",45.48,45.5,44.97,45,-1.36,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1002,"transactions":9,"vwap":1579},"2025-11-14",44.32,45.62,44.28,0.55,1.22,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":215,"percent_change":1586,"volume":878,"transactions":9,"vwap":1585},"2025-11-13",45.07,0.92,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":334,"percent_change":266,"volume":883,"transactions":9,"vwap":1590},"2025-11-12",43.5,44.66,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":823,"percent_change":1297,"volume":970,"transactions":9,"vwap":1596},"2025-11-11",44.56,45.57,44.21,44.96,{"date":1598,"open":1560,"high":1560,"low":1560,"close":1560,"change":342,"percent_change":62,"volume":1599,"transactions":9,"vwap":1560},"2025-11-10",1700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-07",44.14,44.099998,-0.26,-0.59,2700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":594,"percent_change":1612,"volume":1002,"transactions":9,"vwap":1610},"2025-11-06",44.0099983,44.36,43.69,-0.36,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1606,"transactions":9,"vwap":1615},"2025-11-05",44.52,1.81,4.24,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":892,"transactions":9,"vwap":1622},"2025-11-04",42.94,43.14,42.71,-0.21,-0.49,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1037,"percent_change":334,"volume":772,"transactions":9,"vwap":1628},"2025-11-03",44,42.92,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1586,"percent_change":1633,"volume":883,"transactions":9,"vwap":1632},"2025-10-31",42.41,43.049999,2.18,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":926,"percent_change":646,"volume":883,"transactions":9,"vwap":1638},"2025-10-30",42,42.99,42.13,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":275,"percent_change":1605,"volume":620,"transactions":9,"vwap":1644},"2025-10-29",42.26,42.5,42.099998,42.25,{"date":1646,"open":1636,"high":1642,"low":1647,"close":1642,"change":236,"percent_change":1556,"volume":809,"transactions":9,"vwap":1642},"2025-10-28",41.63,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1208,"percent_change":1652,"volume":888,"transactions":9,"vwap":1651},"2025-10-27",42.060001,42.049999,-2.03,{"date":1654,"open":1655,"high":1655,"low":1636,"close":1628,"change":995,"percent_change":1656,"volume":1160,"transactions":9,"vwap":1628},"2025-10-24",43.09,0.37,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":955,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-23",43.74,42.76,1.5,2800,{"date":1664,"open":1665,"high":1638,"low":1665,"close":1638,"change":1461,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1638},"2025-10-22",41.22,3.39,2900,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":491,"percent_change":484,"volume":628,"transactions":9,"vwap":1671},"2025-10-21",42.16,40.75,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":176,"percent_change":1677,"volume":819,"transactions":9,"vwap":1675},"2025-10-20",40.42,41.16,40.02,2.9,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-17",38.65,40.53,37.82,40,1.11,2.85,6000,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1396,"percent_change":1691,"volume":1002,"transactions":9,"vwap":1690},"2025-10-16",40.7,38.89,-3.88,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1136,"volume":888,"transactions":9,"vwap":1695},"2025-10-15",41.98,40.46,-1.91,{"date":1698,"open":31,"high":1699,"low":31,"close":1700,"change":599,"percent_change":599,"volume":942,"transactions":9,"vwap":1700},"2025-10-14",44.58,42.37,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1700,"change":1705,"percent_change":1706,"volume":702,"transactions":9,"vwap":1700},"2025-10-13",43.11,41.94,-0.04,-0.09,{"date":1708,"open":1709,"high":1710,"low":1631,"close":1631,"change":855,"percent_change":1407,"volume":1028,"transactions":9,"vwap":1631},"2025-10-10",43.57,44.2,{"date":1712,"open":1596,"high":1713,"low":1714,"close":1714,"change":855,"percent_change":1715,"volume":761,"transactions":9,"vwap":1714},"2025-10-09",45.060001,43.75,-2.97,{"date":1717,"open":1718,"high":1719,"low":1555,"close":1555,"change":537,"percent_change":454,"volume":1606,"transactions":9,"vwap":1555},"2025-10-08",45.2,45.86,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":653,"volume":883,"transactions":9,"vwap":1722},"2025-10-07",45.75,-0.6,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":633,"percent_change":390,"volume":892,"transactions":9,"vwap":1727},"2025-10-06",46.95,46.35,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-03",48.25,46.59,-0.03,-0.06,7600,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":325,"percent_change":1739,"volume":1667,"transactions":9,"vwap":1738},"2025-10-02",47.19,46.62,-2.65,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1153,"percent_change":1745,"volume":892,"transactions":9,"vwap":1743},"2025-10-01",46.049999,47.89,45.97,4.56,{"date":1747,"open":1748,"high":1062,"low":1749,"close":1750,"change":444,"percent_change":1751,"volume":772,"transactions":9,"vwap":1750},"2025-09-30",45.7,45.3,45.8,1.15,{"date":1753,"open":1754,"high":1755,"low":1549,"close":1549,"change":626,"percent_change":1756,"volume":772,"transactions":9,"vwap":1549},"2025-09-29",46,46.02,-1.48,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1027,"volume":1762,"transactions":9,"vwap":1760},"2025-09-26",45.23,45.96,0.81,3300,{"date":1764,"open":1765,"high":1579,"low":1710,"close":1766,"change":633,"percent_change":1220,"volume":718,"transactions":9,"vwap":1766},"2025-09-25",44.46,45.15,{"date":1768,"open":1769,"high":1554,"low":1769,"close":1554,"change":37,"percent_change":1186,"volume":1762,"transactions":9,"vwap":1554},"2025-09-24",45.0099983,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":304,"percent_change":1773,"volume":892,"transactions":9,"vwap":1772},"2025-09-23",44.39,-1.55,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1555,"change":1778,"percent_change":1779,"volume":1762,"transactions":9,"vwap":1555},"2025-09-22",45.029999,45.13,-0.91,-1.98,{"date":1781,"open":1782,"high":1754,"low":1783,"close":1754,"change":145,"percent_change":1661,"volume":1784,"transactions":9,"vwap":1754},"2025-09-19",45.26,43.96,30400,{"date":1786,"open":1710,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":873,"volume":970,"transactions":9,"vwap":1787},"2025-09-18",45.32,43.94,1.03,{"date":1791,"open":1792,"high":1766,"low":1792,"close":1793,"change":1794,"percent_change":1264,"volume":647,"transactions":9,"vwap":1793},"2025-09-17",44.27,44.29,-0.43,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":52,"percent_change":1800,"volume":1762,"transactions":9,"vwap":1798},"2025-09-16",44.43,44.72,44.12,1.59,{"date":1802,"open":1803,"high":1603,"low":1803,"close":1560,"change":1804,"percent_change":728,"volume":1662,"transactions":9,"vwap":1560},"2025-09-15",43.65,0.57,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":276,"percent_change":1778,"volume":861,"transactions":9,"vwap":1807},"2025-09-12",43.45,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1581,"percent_change":519,"volume":1533,"transactions":9,"vwap":1812},"2025-09-11",42.77,44.040001,43.85,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":429,"percent_change":996,"volume":861,"transactions":9,"vwap":1817},"2025-09-10",43.099998,43.31,43.3,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":594,"percent_change":634,"volume":947,"transactions":9,"vwap":1821},"2025-09-09",42.8,43.16,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":599,"percent_change":599,"volume":1002,"transactions":9,"vwap":1825},"2025-09-08",43.34,43.32,{"date":1827,"open":1627,"high":1627,"low":1825,"close":1825,"change":920,"percent_change":418,"volume":761,"transactions":9,"vwap":1825},"2025-09-05",{"date":1829,"open":1651,"high":1830,"low":1651,"close":1830,"change":1305,"percent_change":1831,"volume":932,"transactions":9,"vwap":1830},"2025-09-04",43.47,4.62,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":708,"transactions":9,"vwap":1836},"2025-09-03",41.52,41.75,41.55,0.01,0.02,{"date":1840,"open":1841,"high":1704,"low":1842,"close":1842,"change":1843,"percent_change":1556,"volume":892,"transactions":9,"vwap":1842},"2025-09-02",41.89,41.54,0.44,{"date":1845,"open":1846,"high":1638,"low":1846,"close":1847,"change":1848,"percent_change":1341,"volume":963,"transactions":9,"vwap":1847},"2025-08-29",39.97,41.099998,1.17,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1762,"transactions":9,"vwap":1853},"2025-08-28",40.76,40.84,39.93,-0.97,-2.37,{"date":1857,"open":1858,"high":1647,"low":1859,"close":1859,"change":342,"percent_change":1449,"volume":1114,"transactions":9,"vwap":1859},"2025-08-27",40.98,40.9,{"date":1861,"open":1862,"high":1858,"low":1863,"close":1858,"change":464,"percent_change":1864,"volume":1762,"transactions":9,"vwap":1858},"2025-08-26",39.2,38.88,7.79,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1264,"percent_change":734,"volume":772,"transactions":9,"vwap":1870},"2025-08-25",38.39,38.67,37.48,38.02,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-08-22",36.79,39.049999,38.98,2.99,8.31,11000,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1732,"volume":1885,"transactions":9,"vwap":1883},"2025-08-21",36.14,35.98,35.99,-0.01,4400,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1888,"change":1890,"percent_change":1891,"volume":977,"transactions":9,"vwap":1888},"2025-08-20",36,36.49,-0.5,-1.37,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":418,"percent_change":378,"volume":708,"transactions":9,"vwap":1895},"2025-08-19",37,36.5,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":920,"percent_change":491,"volume":702,"transactions":9,"vwap":1901},"2025-08-18",36.63,37.099998,36.41,36.85,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1894,"change":1422,"percent_change":1362,"volume":1312,"transactions":9,"vwap":1894},"2025-08-15",38.25,36.24,{"date":1907,"open":1908,"high":1909,"low":1899,"close":1910,"change":1778,"percent_change":1911,"volume":736,"transactions":9,"vwap":1910},"2025-08-14",37.73,37.89,37.38,-2.38,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1789,"volume":1917,"transactions":9,"vwap":1915},"2025-08-13",37.0099983,38.29,0.39,11600,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":600,"transactions":9,"vwap":1921},"2025-08-12",37.12,37.9,1.95,5.42,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":996,"percent_change":25,"volume":809,"transactions":9,"vwap":1927},"2025-08-11",33.88,35.95,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1656,"volume":892,"transactions":9,"vwap":1931},"2025-08-08",36.049999,35.63,0.13,{"date":1934,"open":40,"high":1935,"low":40,"close":1935,"change":1890,"percent_change":1936,"volume":1094,"transactions":9,"vwap":1935},"2025-08-07",35.5,-1.39,{"date":1938,"open":1939,"high":1939,"low":1888,"close":1888,"change":195,"percent_change":1099,"volume":628,"transactions":9,"vwap":1888},"2025-08-06",37.7,{"date":1941,"open":1935,"high":1942,"low":1943,"close":1944,"change":1684,"percent_change":659,"volume":1328,"transactions":9,"vwap":1944},"2025-08-05",36.77,35,36.65,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1843,"percent_change":1949,"volume":1176,"transactions":9,"vwap":1948},"2025-08-04",34.5,35.54,1.25,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1127,"percent_change":1954,"volume":647,"transactions":9,"vwap":1953},"2025-08-01",34.049999,35.099998,-1.18,{"date":1956,"open":1957,"high":1958,"low":1935,"close":1959,"change":351,"percent_change":1960,"volume":819,"transactions":9,"vwap":1959},"2025-07-31",35.62,35.93,35.52,-5.25,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":854,"percent_change":1966,"volume":1335,"transactions":9,"vwap":1965},"2025-07-30",38.049999,38.33,37.49,-2.01,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":831,"transactions":9,"vwap":1970},"2025-07-29",37.78,38.26,0.75,2,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1038,"percent_change":1978,"volume":1028,"transactions":9,"vwap":1977},"2025-07-28",38.35,36.42,37.51,-0.71,{"date":1980,"open":1981,"high":1969,"low":1982,"close":1969,"change":1656,"percent_change":760,"volume":1120,"transactions":9,"vwap":1969},"2025-07-25",36.96,36.54,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":600,"transactions":9,"vwap":1987},"2025-07-24",37.59,38.080002,37.41,-1.62,-4.15,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1312,"transactions":9,"vwap":1995},"2025-07-23",39.49,39.5,37.95,39.029999,0.19,0.49,{"date":1999,"open":1690,"high":2000,"low":2001,"close":2001,"change":483,"percent_change":1988,"volume":613,"transactions":9,"vwap":2001},"2025-07-22",39.59,38.84,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":409,"volume":768,"transactions":9,"vwap":2005},"2025-07-21",38.52,39.48,0.47,{"date":2008,"open":1671,"high":1671,"low":2009,"close":2010,"change":165,"percent_change":2011,"volume":1160,"transactions":9,"vwap":2010},"2025-07-18",38.8,39.0099983,-2.77,{"date":2013,"open":2014,"high":2015,"low":2010,"close":2016,"change":1087,"percent_change":1971,"volume":647,"transactions":9,"vwap":2016},"2025-07-17",39.42,40.4,40.12,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":82,"percent_change":2022,"volume":1176,"transactions":9,"vwap":2021},"2025-07-16",39,40.0099983,39.82,1.43,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-15",40.99,41.11,39.26,-2.69,-6.41,8700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":635,"transactions":9,"vwap":2036},"2025-07-14",42.98,44.48,38.68,41.95,-1.47,-3.39,{"date":2040,"open":1603,"high":1603,"low":2041,"close":2042,"change":418,"percent_change":2043,"volume":1028,"transactions":9,"vwap":2042},"2025-07-11",43.07,43.42,-0.8,{"date":2045,"open":1703,"high":2046,"low":1703,"close":2047,"change":204,"percent_change":712,"volume":2048,"transactions":9,"vwap":2047},"2025-07-10",44.8,43.77,13200,{"date":2050,"open":2051,"high":2052,"low":1815,"close":1611,"change":673,"percent_change":1058,"volume":2053,"transactions":9,"vwap":1611},"2025-07-09",43.2,43.97,10300,{"date":2055,"open":1589,"high":2056,"low":2057,"close":1815,"change":920,"percent_change":418,"volume":2058,"transactions":9,"vwap":1815},"2025-07-08",43.61,42.7,31800,{"date":2060,"open":2061,"high":2062,"low":1637,"close":2063,"change":1794,"percent_change":1418,"volume":691,"transactions":9,"vwap":2063},"2025-07-07",43.38,44.23,43.25,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1848,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-03",42.51,44.17,43.68,2.75,7700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2066,"change":2075,"percent_change":2076,"volume":1059,"transactions":9,"vwap":2066},"2025-07-02",43.48,42.17,-1.25,-2.86,{"date":2078,"open":1636,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-01",44.44,41.6,43.76,2.47,5.98,12200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":593,"percent_change":633,"volume":2091,"transactions":9,"vwap":2090},"2025-06-30",41,42.89,40.21,41.29,34100,{"date":2093,"open":2094,"high":1622,"low":2095,"close":2096,"change":1027,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-27",39.73,39.6,41.39,4.52,402900,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2095,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2095},"2025-06-26",41.71,38.51,-2.1,-5.04,26900,{"date":2107,"open":1655,"high":1655,"low":1647,"close":2108,"change":1936,"percent_change":2109,"volume":595,"transactions":9,"vwap":2108},"2025-06-25",41.7,-3.23,{"date":2111,"open":1644,"high":1655,"low":2112,"close":1655,"change":1971,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1655},"2025-06-24",41.85,1.77,8600,{"date":2116,"open":2117,"high":2118,"low":1650,"close":2119,"change":1209,"percent_change":2120,"volume":1059,"transactions":9,"vwap":2119},"2025-06-23",43.18,43.93,42.34,-3.73,{"date":2122,"open":2123,"high":1574,"low":2073,"close":2124,"change":837,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-20",44.049999,43.98,1.24,6900,{"date":2128,"open":2068,"high":1788,"low":2129,"close":2130,"change":1733,"percent_change":585,"volume":970,"transactions":9,"vwap":2130},"2025-06-18",43.39,43.44,{"date":2132,"open":2133,"high":1590,"low":1589,"close":1589,"change":2134,"percent_change":2135,"volume":1120,"transactions":9,"vwap":1589},"2025-06-17",44.45,-1.5,-3.33,{"date":2137,"open":2138,"high":1072,"low":1574,"close":1574,"change":2139,"percent_change":855,"volume":1160,"transactions":9,"vwap":1574},"2025-06-16",46.17,-0.61,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":369,"percent_change":1099,"volume":977,"transactions":9,"vwap":2145},"2025-06-13",46.96,47.45,45.4,45.61,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":571,"percent_change":2151,"volume":1312,"transactions":9,"vwap":2150},"2025-06-12",45.92,47.55,46.43,3.13,{"date":2153,"open":2154,"high":1571,"low":2154,"close":2155,"change":1837,"percent_change":1838,"volume":628,"transactions":9,"vwap":2155},"2025-06-11",43.54,45.02,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1769,"change":968,"percent_change":728,"volume":736,"transactions":9,"vwap":1769},"2025-06-10",43.6,45.54,{"date":2161,"open":1610,"high":2162,"low":2163,"close":1797,"change":1511,"percent_change":1348,"volume":696,"transactions":9,"vwap":1797},"2025-06-09",44.49,42.35,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":673,"percent_change":1521,"volume":647,"transactions":9,"vwap":2169},"2025-06-06",44.16,45.89,42.29,44.76,{"date":2171,"open":1571,"high":1571,"low":2172,"close":2067,"change":304,"percent_change":808,"volume":963,"transactions":9,"vwap":2067},"2025-06-05",44.07,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":802,"transactions":9,"vwap":2178},"2025-06-04",45.9,46.0099983,43.41,44.87,-1.88,-4.02,{"date":2182,"open":1097,"high":1516,"low":1555,"close":2183,"change":1105,"percent_change":113,"volume":1176,"transactions":9,"vwap":2183},"2025-06-03",46.75,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":1397,"transactions":9,"vwap":2188},"2025-06-02",49,49.45,47.65,-1.49,-3.03,{"date":2192,"open":1325,"high":1276,"low":2193,"close":2193,"change":112,"percent_change":2194,"volume":1028,"transactions":9,"vwap":2193},"2025-05-30",49.14,-2.36,{"date":2196,"open":1032,"high":1133,"low":1032,"close":1322,"change":123,"percent_change":2197,"volume":1885,"transactions":9,"vwap":1322},"2025-05-29",3.03,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":920,"percent_change":547,"volume":1176,"transactions":9,"vwap":2203},"2025-05-28",48.7,48.88,48.59,48.85,{"date":2205,"open":1316,"high":1316,"low":2206,"close":2186,"change":1087,"percent_change":1166,"volume":595,"transactions":9,"vwap":2186},"2025-05-27",48.52,{"date":2208,"open":1528,"high":2209,"low":2210,"close":2200,"change":717,"percent_change":555,"volume":970,"transactions":9,"vwap":2200},"2025-05-23",49.74,48.54,{"date":2212,"open":1276,"high":1333,"low":2213,"close":2187,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2187},"2025-05-22",49.0099983,0.03,0.06,18800,{"date":2218,"open":1527,"high":1285,"low":1519,"close":1110,"change":204,"percent_change":995,"volume":1176,"transactions":9,"vwap":1110},"2025-05-21",{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":792,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-20",47.77,49.75,49.34,2.45,15400,{"date":2227,"open":2228,"high":2229,"low":2228,"close":1111,"change":145,"percent_change":2022,"volume":963,"transactions":9,"vwap":1111},"2025-05-19",47.79,48.17,{"date":2231,"open":2232,"high":2233,"low":1353,"close":1516,"change":926,"percent_change":275,"volume":2234,"transactions":9,"vwap":1516},"2025-05-16",47.42,48.64,12000,{"date":2236,"open":2237,"high":2238,"low":1070,"close":2239,"change":341,"percent_change":593,"volume":2240,"transactions":9,"vwap":2239},"2025-05-15",48.48,48.62,47.6,11200,{"date":2242,"open":2243,"high":2244,"low":1338,"close":2188,"change":2245,"percent_change":484,"volume":1428,"transactions":9,"vwap":2188},"2025-05-14",48.28,48.69,-0.48,{"date":2247,"open":2248,"high":2249,"low":1085,"close":2250,"change":236,"percent_change":823,"volume":2251,"transactions":9,"vwap":2250},"2025-05-13",48.15,48.86,48.13,7900,{"date":2253,"open":2254,"high":1730,"low":2255,"close":2256,"change":2257,"percent_change":1843,"volume":647,"transactions":9,"vwap":2256},"2025-05-12",48.099998,47.35,47.68,0.21,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":538,"percent_change":2263,"volume":613,"transactions":9,"vwap":2262},"2025-05-09",48,48.91,47.47,-2.26,{"date":2265,"open":2266,"high":1339,"low":1718,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-05-08",45.94,48.57,2.57,5.59,13900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":1754,"change":1391,"percent_change":2275,"volume":1066,"transactions":9,"vwap":1754},"2025-05-07",49.55,45.68,-7.16,{"date":2277,"open":2278,"high":1149,"low":1111,"close":2273,"change":187,"percent_change":2279,"volume":2225,"transactions":9,"vwap":2273},"2025-05-06",51.67,-4.1,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2278,"change":956,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2278},"2025-05-05",50.45,53.85,2.36,23100,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-05-02",47.92,50.58,50.48,2.42,5.04,16800,{"date":2295,"open":1610,"high":1102,"low":2296,"close":1054,"change":2297,"percent_change":2298,"volume":655,"transactions":9,"vwap":1054},"2025-05-01",43,2.95,6.54,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-04-30",48.11,45.11,-2.94,-6.12,15200,{"date":2307,"open":1173,"high":1173,"low":2308,"close":2309,"change":1419,"percent_change":2310,"volume":1428,"transactions":9,"vwap":2309},"2025-04-29",47.94,48.049999,-3.24,{"date":2312,"open":2313,"high":1144,"low":2314,"close":2315,"change":1026,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-04-28",48.98,48.79,49.66,1.78,21800,{"date":2319,"open":2267,"high":2186,"low":2320,"close":2314,"change":215,"percent_change":1411,"volume":2321,"transactions":9,"vwap":2314},"2025-04-25",47.63,17500,{"date":2323,"open":2079,"high":2324,"low":2079,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-04-24",49.11,48.38,3.58,7.99,29900,{"date":2330,"open":2331,"high":2046,"low":2331,"close":2046,"change":1279,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2046},"2025-04-23",42.0099983,8.32,17800,{"date":44,"open":1858,"high":2335,"low":1858,"close":2336,"change":2337,"percent_change":2338,"volume":1059,"transactions":9,"vwap":2336},41.5,41.36,0.38,0.93,{"status":2340,"indices":2341,"watchlist":2379,"sectors":2400,"benchmarks":2446},"success",[2342,2349,2355,2361,2367,2373],{"symbol":2343,"name":2344,"price":2345,"change":2346,"pct_change":1567,"is_up":2347,"sparkline":2348,"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":2350,"name":2351,"price":2352,"change":2353,"pct_change":37,"is_up":2347,"sparkline":2354,"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":2356,"name":2357,"price":2358,"change":2359,"pct_change":1997,"is_up":2347,"sparkline":2360,"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":2362,"name":2363,"price":2364,"change":2365,"pct_change":956,"is_up":2347,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":2371,"pct_change":25,"is_up":2347,"sparkline":2372,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2374,"name":2375,"price":2376,"change":267,"pct_change":2377,"is_up":14,"sparkline":2378,"date":5},"VIX","CBOE VIX",15.31,-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",[2380,2386,2393],{"symbol":2381,"name":2382,"price":2383,"change":2384,"pct_change":1521,"is_up":2347,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":2347,"sparkline":2392,"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":2394,"name":2395,"price":2396,"change":2397,"pct_change":2398,"is_up":2347,"sparkline":2399,"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",[2401,2405,2409,2413,2418,2422,2426,2431,2434,2438,2442],{"name":2402,"etf":2403,"change":1008,"price":2404,"is_up":2347},"Technology","XLK",199.81,{"name":2406,"etf":2407,"change":2215,"price":2408,"is_up":2347},"Financials","XLF",53.49,{"name":2410,"etf":2411,"change":1884,"price":2412,"is_up":14},"Healthcare","XLV",166.18,{"name":2414,"etf":2415,"change":2416,"price":2417,"is_up":2347},"Consumer Cycl","XLY",1.13,110.04,{"name":2419,"etf":2420,"change":579,"price":2421,"is_up":2347},"Consumer Staples","XLP",80.53,{"name":2423,"etf":2424,"change":580,"price":2425,"is_up":2347},"Energy","XLE",62.95,{"name":2427,"etf":2428,"change":2429,"price":2430,"is_up":2347},"Industrials","XLI",0.78,169.95,{"name":2432,"etf":2433,"change":1057,"price":2249,"is_up":2347},"Materials","XLB",{"name":2435,"etf":2436,"change":996,"price":2437,"is_up":2347},"Real Estate","XLRE",40.81,{"name":2439,"etf":2440,"change":2337,"price":2441,"is_up":2347},"Utilities","XLU",39.83,{"name":2443,"etf":2444,"change":360,"price":2445,"is_up":2347},"Comm Services","XLC",110.32,[2447,2452,2456,2460],{"ticker":2448,"name":2449,"price":2450,"change":2451,"is_up":2347},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2453,"name":2454,"price":2455,"change":2391,"is_up":2347},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2457,"name":2458,"price":2459,"change":1997,"is_up":2347},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2461,"name":2462,"price":2463,"change":25,"is_up":2347},"IWM","iShares Russell 2000",281.52]