[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDI":3,"homepage-market-summary":26,"stock-historical-BNDI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"NEOS Enhanced Income Aggregate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},44.86,45.1,45.1199,44.83,45.01,-0.15,-0.33,29082.668948,0,49.99,44.7505,10934.854432581891,2.1,983,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},48.45,20690,7551716.907228,-3.01,"2025-04-22",[179,182,190,200,209,219,229,239,249,260,271,280,290,300,311,319,329,339,348,359,369,380,388,397,406,416,426,434,443,452,460,469,479,489,497,504,513,522,529,537,547,556,566,574,582,592,603,611,620,631,637,644,652,659,667,676,685,693,704,713,719,726,733,742,748,755,761,767,775,782,788,795,801,805,813,816,820,826,831,837,841,846,849,855,859,863,866,870,873,879,884,888,893,900,907,911,917,923,927,934,938,944,952,960,969,975,979,986,991,996,1002,1005,1009,1014,1019,1023,1027,1034,1038,1043,1051,1054,1058,1064,1070,1074,1078,1084,1089,1096,1102,1105,1110,1115,1119,1126,1132,1137,1141,1147,1152,1158,1163,1169,1177,1184,1190,1197,1205,1212,1217,1224,1231,1237,1244,1251,1258,1263,1266,1273,1278,1284,1291,1299,1304,1308,1311,1315,1320,1325,1331,1336,1339,1342,1347,1350,1356,1362,1366,1370,1374,1376,1378,1381,1387,1391,1394,1399,1404,1406,1410,1412,1416,1420,1424,1428,1430,1435,1439,1445,1450,1453,1457,1464,1467,1471,1475,1481,1487,1491,1495,1500,1504,1512,1517,1521,1525,1530,1534,1539,1541,1546,1550,1553,1558,1561,1566,1570,1574,1578,1580,1585,1591,1596,1602,1607,1612,1618,1624,1631,1636,1640,1647,1652,1657,1659,1664,1666,1670,1674,1678,1681,1684,1688,1691,1696,1701,1706,1712,1715,1720,1725,1729,1735,1738,1743,1747,1752,1756,1758,1761,1764,1770,1775,1779,1784,1787,1789,1792,1795,1802,1807,1811,1815,1818,1823,1827,1831,1836,1839,1845,1848,1852,1856,1860,1862,1867,1871,1874,1880,1885,1888,1892,1895,1898,1902,1906,1911,1915,1918,1925,1928,1933,1939,1942,1944,1947,1950,1956,1961,1967,1973,1978,1981,1984,1989,1991,1994,1997,2000,2005,2010,2017,2020,2024,2027,2031,2036,2038,2040,2043,2050,2057,2061,2068,2074,2078,2084,2090,2095,2100,2104,2107,2111,2114,2118,2122,2124,2129,2133,2136,2140,2144,2148,2151],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},311,44.975,{"date":183,"open":184,"high":185,"low":22,"close":16,"change":186,"percent_change":149,"volume":187,"transactions":188,"vwap":189},"2026-10-01",44.7629,45.0175,0.1565,21111.786014,190,44.889,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",44.98,44.81,44.8535,-0.0814,-0.18,31094.544889,180,44.8658,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":109,"volume":206,"transactions":207,"vwap":208},"2026-09-29",44.95,44.825,44.9349,-0.0051,38348.327576,273,44.8906,{"date":210,"open":192,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",45.04,44.8705,44.94,-0.2649,-0.59,39197.632366,343,44.9485,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",45.14,45.2049,45.0026,0.1049,0.23,26532.628384,231,45.1449,{"date":230,"open":231,"high":232,"low":233,"close":13,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",45.31,45.32,45.0929,-0.1855,-0.41,26964.968768,269,45.17,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",45.6,45.22,45.2855,-0.4045,-0.89,61324.19212,385,45.314,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",45.695,45.7,45.6031,45.69,0.0297,0.07,52559.0538,243,45.6477,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",45.65,45.675,45.59,45.6603,0.1502,0.33,37489.30629,244,45.6373,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",45.5999,45.5101,-0.197,-0.43,24782.1165,315,45.5772,{"date":281,"open":282,"high":283,"low":264,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",45.655,45.715,45.7071,0.2771,0.61,20189.24639,257,45.6529,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":180,"vwap":299},"2026-09-16",45.56,45.63,45.41,45.43,-0.041,-0.09,34301.400341,45.5646,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",45.48,45.5,45.42,45.471,-0.033,-0.07,24509.1584,213,45.4638,{"date":312,"open":303,"high":313,"low":294,"close":314,"change":315,"percent_change":297,"volume":316,"transactions":317,"vwap":318},"2026-09-14",45.6001,45.504,-0.04,21812.194523,236,45.5107,{"date":320,"open":321,"high":263,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",45.66,45.525,45.544,-0.011,-0.02,32668.8253,360,45.6134,{"date":330,"open":262,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",45.685,45.545,45.555,-0.345,-0.75,57329.761942,447,45.6277,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":18,"percent_change":345,"volume":346,"transactions":327,"vwap":347},"2026-09-09",45.95,46.005,45.85,45.9,-0.71,36425.088713,46.0285,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",46.27,46.31,46.19,46.23,-0.025,-0.05,61309.185182,333,46.2415,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":109,"volume":366,"transactions":367,"vwap":368},"2026-09-04",46.265,46.3299,46.25,46.255,-0.0033,21785.468934,241,46.2904,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",46.26,46.335,46.24,46.2583,0.0783,0.17,35462.5912,224,46.2737,{"date":381,"open":382,"high":353,"low":383,"close":384,"change":385,"percent_change":256,"volume":386,"transactions":378,"vwap":387},"2026-09-02",46.15,46.12,46.18,0.0312,22227.529179,46.1593,{"date":389,"open":390,"high":350,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":269,"vwap":396},"2026-09-01",46.2,46.13,46.1488,-0.1312,-0.28,42360.010024,46.1809,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":355,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",46.3,46.2201,46.28,-0.11,20186.473511,208,46.2603,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",46.43,46.48,46.33,-0.175,-0.38,13926.094862,199,46.3844,{"date":417,"open":409,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",46.5197,46.4637,46.505,0.025,0.05,15897.769377,188,46.494,{"date":427,"open":428,"high":428,"low":429,"close":409,"change":430,"percent_change":17,"volume":431,"transactions":432,"vwap":433},"2026-08-26",46.51,46.4401,-0.0679,20213.657656,228,46.4792,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":48,"vwap":442},"2026-08-25",46.44,46.5479,46.405,0.2079,0.45,27478.7125,46.4747,{"date":444,"open":351,"high":445,"low":361,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",46.38,46.34,0.11,0.24,36173.888928,308,46.3358,{"date":453,"open":401,"high":399,"low":454,"close":353,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",46.2001,-0.0763,-0.16,25811.348339,306,46.2731,{"date":461,"open":462,"high":372,"low":363,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",46.29,46.3063,-0.1405,-0.3,10091.3892,197,46.3034,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",46.46,46.355,46.4468,0.2019,0.44,33853.973585,210,46.4093,{"date":480,"open":481,"high":350,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",46.16,46.1,46.2449,0.0349,0.08,31751.5699,191,46.2155,{"date":490,"open":373,"high":491,"low":390,"close":492,"change":297,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",46.295,46.21,-0.19,37914.75789,351,46.2384,{"date":498,"open":499,"high":499,"low":401,"close":399,"change":500,"percent_change":394,"volume":501,"transactions":502,"vwap":503},"2026-08-14",46.42,-0.1282,35765.864262,280,46.344,{"date":505,"open":436,"high":506,"low":507,"close":508,"change":509,"percent_change":267,"volume":510,"transactions":511,"vwap":512},"2026-08-13",46.4873,46.3937,46.4282,0.1532,25522.5161,296,46.447,{"date":514,"open":515,"high":515,"low":371,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",46.36,46.275,-0.165,-0.36,46249.188036,336,46.3027,{"date":523,"open":524,"high":525,"low":499,"close":436,"change":421,"percent_change":422,"volume":526,"transactions":527,"vwap":528},"2026-08-11",46.475,46.52,25711.717053,251,46.4649,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":196,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",46.53,46.415,-0.39,20170.935297,302,46.4459,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",46.62,46.55,46.595,0.125,0.27,12675.758914,216,46.5812,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":518,"volume":553,"transactions":554,"vwap":555},"2026-08-06",46.79,46.4551,46.47,-0.17,22687.688209,201,46.5389,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":447,"volume":563,"transactions":564,"vwap":565},"2026-08-05",46.6,46.655,46.57,46.64,0.0524,57714.395971,332,46.6176,{"date":567,"open":428,"high":568,"low":428,"close":569,"change":570,"percent_change":543,"volume":571,"transactions":572,"vwap":573},"2026-08-04",46.66,46.5876,0.1276,29795.956676,267,46.5869,{"date":575,"open":576,"high":409,"low":576,"close":471,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",46.39,0.1814,0.39,56768.929062,334,46.4488,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",46.35,46.225,46.2786,-0.1073,-0.23,22054.913152,266,46.2476,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",46.41,46.4364,46.3801,46.3859,0.02,0.04,14988.342409,177,46.4045,{"date":604,"open":428,"high":605,"low":584,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":317,"vwap":610},"2026-07-29",46.575,46.3659,-0.1741,-0.37,24278.169573,46.4462,{"date":612,"open":613,"high":614,"low":429,"close":615,"change":616,"percent_change":225,"volume":617,"transactions":618,"vwap":619},"2026-07-28",46.5,46.61,46.54,0.1085,22846.205015,166,46.5244,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",46.4,46.45,46.37,46.4315,0.1215,0.26,9682.428468,218,46.413,{"date":632,"open":445,"high":594,"low":350,"close":351,"change":633,"percent_change":598,"volume":634,"transactions":635,"vwap":636},"2026-07-24",0.0087,17573.48348,203,46.3272,{"date":638,"open":350,"high":515,"low":390,"close":639,"change":640,"percent_change":456,"volume":641,"transactions":642,"vwap":643},"2026-07-23",46.3013,-0.0737,31498.951909,272,46.2682,{"date":645,"open":622,"high":408,"low":446,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",46.375,-0.055,-0.12,27208.4388,182,46.3726,{"date":653,"open":654,"high":654,"low":594,"close":408,"change":655,"percent_change":552,"volume":656,"transactions":657,"vwap":658},"2026-07-21",46.4799,-0.0772,24365.66211,262,46.4348,{"date":660,"open":614,"high":614,"low":420,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",46.5072,-0.0929,-0.2,13216.314548,268,46.5265,{"date":668,"open":669,"high":670,"low":558,"close":671,"change":672,"percent_change":109,"volume":673,"transactions":674,"vwap":675},"2026-07-17",46.67,46.69,46.6001,-0.005,19386.141354,193,46.6382,{"date":677,"open":560,"high":678,"low":613,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",46.63,46.6051,-0.0649,-0.14,38642.408938,370,46.5541,{"date":686,"open":678,"high":670,"low":687,"close":669,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",46.6201,-0.1185,-0.25,11615.630806,205,46.6572,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",46.75,46.8192,46.671,46.7885,0.1329,0.28,23409.823865,247,46.7468,{"date":705,"open":695,"high":706,"low":561,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",46.77,46.6556,-0.1444,-0.31,37019.72169,380,46.6934,{"date":714,"open":715,"high":715,"low":706,"close":716,"change":717,"percent_change":307,"volume":718,"transactions":9,"vwap":716},"2026-07-10",46.88,46.8,-0.035,27200,{"date":720,"open":716,"high":721,"low":716,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",46.93,46.835,0.055,0.12,45300,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":663,"volume":732,"transactions":9,"vwap":730},"2026-07-08",46.81,46.71,46.78,-0.094,27400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",46.97,47.0099983,46.86,46.874,-0.221,-0.47,32500,{"date":743,"open":736,"high":744,"low":745,"close":746,"change":723,"percent_change":724,"volume":747,"transactions":9,"vwap":746},"2026-07-06",47.098,46.99,47.095001,18100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":723,"percent_change":724,"volume":754,"transactions":9,"vwap":753},"2026-07-02",47.07,47.080002,47,47.040001,25200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":647,"percent_change":648,"volume":760,"transactions":9,"vwap":759},"2026-07-01",46.94,47.060001,46.985,35300,{"date":762,"open":763,"high":764,"low":753,"close":753,"change":765,"percent_change":740,"volume":766,"transactions":9,"vwap":753},"2026-06-30",47.17,47.2,-0.224,26500,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",47.16,47.28,47.264,0.074,0.16,30600,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":104,"volume":781,"transactions":9,"vwap":779},"2026-06-26",47.12,47.26,47.19,0.03,15700,{"date":783,"open":784,"high":785,"low":786,"close":769,"change":723,"percent_change":724,"volume":787,"transactions":9,"vwap":769},"2026-06-25",47.22,47.27,47.13,31700,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":475,"volume":794,"transactions":9,"vwap":792},"2026-06-24",47.029999,47.14,47.105,0.205,12400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":20,"percent_change":20,"volume":800,"transactions":9,"vwap":799},"2026-06-23",46.87,47.02,46.9,38200,{"date":802,"open":797,"high":721,"low":737,"close":799,"change":803,"percent_change":663,"volume":804,"transactions":9,"vwap":799},"2026-06-22",-0.093,35800,{"date":806,"open":807,"high":808,"low":721,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",47.049999,47.115,46.993,0.143,0.31,32900,{"date":814,"open":798,"high":758,"low":815,"close":815,"change":681,"percent_change":465,"volume":787,"transactions":9,"vwap":815},"2026-06-17",46.85,{"date":817,"open":752,"high":750,"low":799,"close":745,"change":599,"percent_change":818,"volume":819,"transactions":9,"vwap":745},"2026-06-16",0.09,41600,{"date":821,"open":745,"high":822,"low":823,"close":824,"change":422,"percent_change":447,"volume":825,"transactions":9,"vwap":824},"2026-06-15",47.025002,46.925,46.95,24000,{"date":827,"open":715,"high":828,"low":829,"close":799,"change":307,"percent_change":17,"volume":830,"transactions":9,"vwap":799},"2026-06-12",46.92,46.82,13200,{"date":832,"open":558,"high":753,"low":833,"close":735,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":735},"2026-06-11",46.59,0.46,0.99,65300,{"date":838,"open":678,"high":729,"low":428,"close":428,"change":839,"percent_change":335,"volume":840,"transactions":9,"vwap":428},"2026-06-10",-0.35,40100,{"date":842,"open":799,"high":843,"low":844,"close":737,"change":422,"percent_change":447,"volume":845,"transactions":9,"vwap":737},"2026-06-09",47.09,46.68,42400,{"date":847,"open":828,"high":790,"low":728,"close":728,"change":109,"percent_change":325,"volume":848,"transactions":9,"vwap":728},"2026-06-08",28700,{"date":850,"open":824,"high":851,"low":829,"close":829,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":829},"2026-06-05",46.98,-0.29,-0.62,24100,{"date":856,"open":777,"high":779,"low":857,"close":857,"change":485,"percent_change":376,"volume":858,"transactions":9,"vwap":857},"2026-06-04",47.11,30400,{"date":860,"open":790,"high":750,"low":759,"close":790,"change":861,"percent_change":862,"volume":787,"transactions":9,"vwap":790},"2026-06-03",-0.1,-0.21,{"date":864,"open":778,"high":778,"low":857,"close":786,"change":109,"percent_change":325,"volume":865,"transactions":9,"vwap":786},"2026-06-02",21000,{"date":867,"open":868,"high":763,"low":752,"close":791,"change":325,"percent_change":315,"volume":869,"transactions":9,"vwap":791},"2026-06-01",47.099998,27000,{"date":871,"open":751,"high":779,"low":751,"close":769,"change":422,"percent_change":447,"volume":872,"transactions":9,"vwap":769},"2026-05-29",49100,{"date":874,"open":798,"high":786,"low":875,"close":857,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":857},"2026-05-28",47.00099945,0.103,0.22,15300,{"date":880,"open":822,"high":807,"low":745,"close":881,"change":882,"percent_change":599,"volume":883,"transactions":9,"vwap":881},"2026-05-27",47.007,0.017,27700,{"date":885,"open":752,"high":736,"low":721,"close":745,"change":773,"percent_change":886,"volume":887,"transactions":9,"vwap":745},"2026-05-26",0.34,18800,{"date":889,"open":737,"high":737,"low":729,"close":890,"change":891,"percent_change":724,"volume":892,"transactions":9,"vwap":890},"2026-05-22",46.83,0.054,58300,{"date":894,"open":558,"high":716,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-21",46.56,46.776,0.049,0.1,36100,{"date":901,"open":551,"high":902,"low":471,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",46.74,46.727,0.327,0.7,40000,{"date":908,"open":623,"high":409,"low":410,"close":622,"change":909,"percent_change":18,"volume":910,"transactions":9,"vwap":622},"2026-05-19",-0.155,67800,{"date":912,"open":844,"high":913,"low":471,"close":914,"change":915,"percent_change":663,"volume":916,"transactions":9,"vwap":914},"2026-05-18",46.73,46.555,-0.092,27300,{"date":918,"open":706,"high":706,"low":558,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-15",46.647,-0.273,-0.58,68900,{"date":924,"open":752,"high":807,"low":799,"close":828,"change":925,"percent_change":355,"volume":926,"transactions":9,"vwap":828},"2026-05-14",-0.022,15100,{"date":928,"open":721,"high":929,"low":737,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-13",46.96,46.942,-0.188,-0.4,35400,{"date":935,"open":763,"high":764,"low":786,"close":786,"change":456,"percent_change":936,"volume":937,"transactions":9,"vwap":786},"2026-05-12",-0.34,42000,{"date":939,"open":940,"high":940,"low":785,"close":941,"change":942,"percent_change":689,"volume":943,"transactions":9,"vwap":941},"2026-05-11",47.4,47.29,-0.119,44200,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-08",47.33,47.48,47.409,0.14,0.3,18400,{"date":953,"open":954,"high":955,"low":778,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-07",47.42,47.45,47.269,-0.125,-0.26,16700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-06",47.365,47.41,47.32,47.394,0.202,0.43,27800,{"date":970,"open":769,"high":971,"low":786,"close":972,"change":973,"percent_change":877,"volume":974,"transactions":9,"vwap":972},"2026-05-05",47.23,47.192,0.102,24200,{"date":976,"open":763,"high":764,"low":798,"close":843,"change":977,"percent_change":839,"volume":978,"transactions":9,"vwap":843},"2026-05-04",-0.164,34000,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":773,"volume":985,"transactions":9,"vwap":983},"2026-05-01",47.21,47.35,47.254,0.076,21500,{"date":987,"open":779,"high":971,"low":769,"close":988,"change":989,"percent_change":447,"volume":990,"transactions":9,"vwap":988},"2026-04-30",47.178,0.053,17200,{"date":992,"open":981,"high":981,"low":843,"close":993,"change":994,"percent_change":533,"volume":995,"transactions":9,"vwap":993},"2026-04-29",47.125,-0.184,17500,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":324,"percent_change":325,"volume":1001,"transactions":9,"vwap":1000},"2026-04-28",47.36,47.24,47.309,26600,{"date":1003,"open":998,"high":940,"low":1004,"close":964,"change":861,"percent_change":862,"volume":951,"transactions":9,"vwap":964},"2026-04-27",47.3,{"date":1006,"open":941,"high":1007,"low":941,"close":954,"change":376,"percent_change":1008,"volume":854,"transactions":9,"vwap":954},"2026-04-24",47.5,0.36,{"date":1010,"open":1011,"high":954,"low":779,"close":1012,"change":307,"percent_change":17,"volume":1013,"transactions":9,"vwap":1012},"2026-04-23",47.381,47.25,14700,{"date":1015,"open":1016,"high":1017,"low":964,"close":964,"change":598,"percent_change":599,"volume":1018,"transactions":9,"vwap":964},"2026-04-22",47.38,47.415,25400,{"date":1020,"open":1021,"high":955,"low":1022,"close":1004,"change":648,"percent_change":689,"volume":974,"transactions":9,"vwap":1004},"2026-04-21",47.43,47.285,{"date":1024,"open":947,"high":1025,"low":982,"close":954,"change":307,"percent_change":17,"volume":1026,"transactions":9,"vwap":954},"2026-04-20",47.486,22300,{"date":1028,"open":1007,"high":1029,"low":955,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-17",47.555,47.49,0.225,0.48,43400,{"date":1035,"open":1021,"high":1021,"low":778,"close":1036,"change":1037,"percent_change":681,"volume":741,"transactions":9,"vwap":1036},"2026-04-16",47.265,-0.065,{"date":1039,"open":940,"high":940,"low":946,"close":946,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":946},"2026-04-15",-0.32,-0.67,25600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":124,"volume":1050,"transactions":9,"vwap":1048},"2026-04-14",47.56,47.66,47.531,47.65,0.19,28800,{"date":1052,"open":954,"high":1007,"low":1016,"close":1053,"change":780,"percent_change":104,"volume":995,"transactions":9,"vwap":1053},"2026-04-13",47.46,{"date":1055,"open":947,"high":1030,"low":1056,"close":1021,"change":717,"percent_change":307,"volume":1057,"transactions":9,"vwap":1021},"2026-04-10",47.39,30900,{"date":1059,"open":940,"high":1060,"low":1061,"close":1062,"change":723,"percent_change":724,"volume":1063,"transactions":9,"vwap":1062},"2026-04-09",47.54,47.37,47.465,24800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":963,"change":1069,"percent_change":144,"volume":968,"transactions":9,"vwap":963},"2026-04-08",47.55,47.556,47.345,0.18,{"date":1071,"open":971,"high":778,"low":753,"close":971,"change":1072,"percent_change":315,"volume":1073,"transactions":9,"vwap":971},"2026-04-07",-0.017,26100,{"date":1075,"open":1004,"high":1004,"low":764,"close":1076,"change":1077,"percent_change":307,"volume":848,"transactions":9,"vwap":1076},"2026-04-06",47.247,-0.034,{"date":1079,"open":857,"high":1080,"low":857,"close":1081,"change":1082,"percent_change":119,"volume":1083,"transactions":9,"vwap":1081},"2026-04-02",47.31,47.281,0.116,34500,{"date":1085,"open":769,"high":778,"low":1086,"close":1087,"change":1077,"percent_change":307,"volume":1088,"transactions":9,"vwap":1087},"2026-04-01",47.15,47.165,28100,{"date":1090,"open":857,"high":981,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-31",47.049,47.199,0.339,0.72,18500,{"date":1097,"open":828,"high":824,"low":1098,"close":737,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":737},"2026-03-30",46.84,0.29,0.62,19800,{"date":1103,"open":560,"high":669,"low":428,"close":560,"change":1104,"percent_change":465,"volume":825,"transactions":9,"vwap":560},"2026-03-27",-0.142,{"date":1106,"open":824,"high":824,"low":669,"close":1107,"change":1108,"percent_change":1041,"volume":1109,"transactions":9,"vwap":1107},"2026-03-26",46.712,-0.313,35100,{"date":1111,"open":1112,"high":1113,"low":757,"close":822,"change":793,"percent_change":475,"volume":1114,"transactions":9,"vwap":822},"2026-03-25",47.035,47.061001,20600,{"date":1116,"open":737,"high":929,"low":669,"close":829,"change":1117,"percent_change":936,"volume":1118,"transactions":9,"vwap":829},"2026-03-24",-0.162,16100,{"date":1120,"open":797,"high":1121,"low":797,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",47.075001,46.982,0.243,0.52,17800,{"date":1127,"open":1128,"high":1128,"low":669,"close":1129,"change":1130,"percent_change":245,"volume":1131,"transactions":9,"vwap":1129},"2026-03-20",46.905,46.739,-0.419,8900,{"date":1133,"open":752,"high":764,"low":752,"close":1134,"change":1135,"percent_change":376,"volume":1136,"transactions":9,"vwap":1134},"2026-03-19",47.158,0.078,11300,{"date":1138,"open":1012,"high":785,"low":751,"close":751,"change":958,"percent_change":1139,"volume":1140,"transactions":9,"vwap":751},"2026-03-18",-0.55,22700,{"date":1142,"open":770,"high":1143,"low":770,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-17",47.34,0.175,0.37,16200,{"date":1148,"open":769,"high":1149,"low":857,"close":1087,"change":1150,"percent_change":440,"volume":1151,"transactions":9,"vwap":1087},"2026-03-16",47.184,0.209,28300,{"date":1153,"open":857,"high":1154,"low":828,"close":1155,"change":1156,"percent_change":297,"volume":1157,"transactions":9,"vwap":1155},"2026-03-13",47.119,46.956,-0.044,55500,{"date":1159,"open":868,"high":786,"low":824,"close":752,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":752},"2026-03-12",-0.227,-0.48,45000,{"date":1164,"open":1004,"high":964,"low":779,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-11",47.227,-0.408,-0.86,44600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":196,"volume":1176,"transactions":9,"vwap":1174},"2026-03-10",47.83,47.85,47.62,47.635,-0.085,16900,{"date":1178,"open":947,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":877,"volume":1183,"transactions":9,"vwap":1181},"2026-03-09",47.76,47.435,47.72,0.105,27500,{"date":1185,"open":1186,"high":1187,"low":1053,"close":1188,"change":1037,"percent_change":681,"volume":1189,"transactions":9,"vwap":1188},"2026-03-06",47.58,47.74,47.615,31300,{"date":1191,"open":1192,"high":1187,"low":1193,"close":1194,"change":1195,"percent_change":839,"volume":1196,"transactions":9,"vwap":1194},"2026-03-05",47.7,47.605,47.68,-0.169,25000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":109,"volume":1204,"transactions":9,"vwap":1202},"2026-03-04",47.859,47.9,47.805,47.849,-0.006,24900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":803,"percent_change":493,"volume":1211,"transactions":9,"vwap":1210},"2026-03-03",47.75,47.94,47.61,47.855,33300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":552,"percent_change":839,"volume":858,"transactions":9,"vwap":1216},"2026-03-02",47.99,47.869,47.948,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1135,"percent_change":773,"volume":1223,"transactions":9,"vwap":1222},"2026-02-27",48.099998,48.13,48.02,48.118,12200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":773,"volume":1230,"transactions":9,"vwap":1228},"2026-02-26",47.96,48.12,48.040001,0.077,21400,{"date":1232,"open":1208,"high":1233,"low":1208,"close":1234,"change":1235,"percent_change":780,"volume":1236,"transactions":9,"vwap":1234},"2026-02-25",48,47.963,0.016,8600,{"date":1238,"open":1239,"high":1233,"low":1240,"close":1241,"change":1242,"percent_change":422,"volume":1243,"transactions":9,"vwap":1241},"2026-02-24",47.905,47.86,47.947,0.026,19100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":447,"volume":1162,"transactions":9,"vwap":1249},"2026-02-23",47.89,47.97,47.87,47.921,0.051,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1248,"change":1256,"percent_change":818,"volume":1257,"transactions":9,"vwap":1248},"2026-02-20",47.84,47.88,47.8,0.045,49700,{"date":1259,"open":1260,"high":1246,"low":1261,"close":1262,"change":20,"percent_change":20,"volume":878,"transactions":9,"vwap":1262},"2026-02-19",47.77,47.758,47.825,{"date":1264,"open":1254,"high":1254,"low":1255,"close":1262,"change":647,"percent_change":402,"volume":1265,"transactions":9,"vwap":1262},"2026-02-18",20700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1254,"change":256,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1254},"2026-02-17",47.91,47.95,47.79,0.15,17600,{"date":1274,"open":1260,"high":1253,"low":1207,"close":1275,"change":1276,"percent_change":627,"volume":1277,"transactions":9,"vwap":1275},"2026-02-13",47.81,0.123,10400,{"date":1279,"open":1280,"high":1270,"low":1280,"close":1281,"change":1282,"percent_change":1145,"volume":1283,"transactions":9,"vwap":1281},"2026-02-12",47.57,47.687,0.177,19900,{"date":1285,"open":1173,"high":1173,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-11",47.467,47.51,-0.307,-0.64,28600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":811,"volume":1298,"transactions":9,"vwap":1296},"2026-02-10",47.78,47.82,47.692,47.817,0.147,11600,{"date":1300,"open":1301,"high":1194,"low":1301,"close":1302,"change":1303,"percent_change":256,"volume":1283,"transactions":9,"vwap":1302},"2026-02-09",47.59,47.67,0.035,{"date":1305,"open":1306,"high":1307,"low":1186,"close":1174,"change":421,"percent_change":422,"volume":1176,"transactions":9,"vwap":1174},"2026-02-06",47.63,47.64,{"date":1309,"open":1007,"high":1209,"low":955,"close":1209,"change":1049,"percent_change":124,"volume":1310,"transactions":9,"vwap":1209},"2026-02-05",42300,{"date":1312,"open":1016,"high":1313,"low":1016,"close":954,"change":109,"percent_change":325,"volume":1314,"transactions":9,"vwap":954},"2026-02-04",47.44,69800,{"date":1316,"open":954,"high":1066,"low":1061,"close":1021,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1021},"2026-02-03",-0.03,-0.06,13400,{"date":1321,"open":1007,"high":1322,"low":954,"close":1053,"change":1323,"percent_change":402,"volume":1324,"transactions":9,"vwap":1053},"2026-02-02",47.52,-0.051,20100,{"date":1326,"open":1327,"high":1045,"low":1327,"close":1328,"change":1329,"percent_change":109,"volume":1330,"transactions":9,"vwap":1328},"2026-01-30",47.47,47.511,-0.004,19400,{"date":1332,"open":954,"high":1060,"low":1333,"close":1334,"change":1335,"percent_change":448,"volume":1125,"transactions":9,"vwap":1334},"2026-01-29",47.384,47.515,0.115,{"date":1337,"open":947,"high":947,"low":940,"close":940,"change":355,"percent_change":402,"volume":1338,"transactions":9,"vwap":940},"2026-01-28",38000,{"date":1340,"open":1007,"high":1186,"low":940,"close":955,"change":861,"percent_change":862,"volume":1341,"transactions":9,"vwap":955},"2026-01-27",27100,{"date":1343,"open":1322,"high":1045,"low":1344,"close":1066,"change":1345,"percent_change":1069,"volume":1346,"transactions":9,"vwap":1066},"2026-01-26",47.499,0.085,12600,{"date":1348,"open":1313,"high":1349,"low":963,"close":1062,"change":599,"percent_change":485,"volume":1298,"transactions":9,"vwap":1062},"2026-01-23",47.489,{"date":1351,"open":1352,"high":1053,"low":1352,"close":1353,"change":1354,"percent_change":724,"volume":1355,"transactions":9,"vwap":1353},"2026-01-22",47.338,47.425,0.059,17300,{"date":1357,"open":770,"high":1056,"low":1358,"close":1359,"change":1360,"percent_change":1008,"volume":1361,"transactions":9,"vwap":1359},"2026-01-21",47.239,47.366,0.171,23200,{"date":1363,"open":1143,"high":1143,"low":1364,"close":1365,"change":394,"percent_change":215,"volume":1050,"transactions":9,"vwap":1365},"2026-01-20",47.18,47.195,{"date":1367,"open":1007,"high":1322,"low":1327,"close":1368,"change":647,"percent_change":648,"volume":1369,"transactions":9,"vwap":1368},"2026-01-16",47.475,33000,{"date":1371,"open":1209,"high":1209,"low":1313,"close":1372,"change":1317,"percent_change":1318,"volume":1373,"transactions":9,"vwap":1372},"2026-01-15",47.53,30100,{"date":1375,"open":1322,"high":1301,"low":1328,"close":1045,"change":681,"percent_change":852,"volume":951,"transactions":9,"vwap":1045},"2026-01-14",{"date":1377,"open":1187,"high":1187,"low":1302,"close":1192,"change":598,"percent_change":599,"volume":1095,"transactions":9,"vwap":1192},"2026-01-13",{"date":1379,"open":1306,"high":1260,"low":1306,"close":1194,"change":355,"percent_change":861,"volume":1380,"transactions":9,"vwap":1194},"2026-01-12",35500,{"date":1382,"open":1307,"high":1187,"low":1383,"close":1384,"change":898,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",47.609,47.73,0.21,16400,{"date":1388,"open":1192,"high":1192,"low":1389,"close":1306,"change":307,"percent_change":17,"volume":1390,"transactions":9,"vwap":1306},"2026-01-08",47.578,18700,{"date":1392,"open":1302,"high":1187,"low":1173,"close":1192,"change":1393,"percent_change":949,"volume":951,"transactions":9,"vwap":1192},"2026-01-07",0.069,{"date":1395,"open":1301,"high":1307,"low":1186,"close":1396,"change":1397,"percent_change":-6,"volume":1398,"transactions":9,"vwap":1396},"2026-01-06",47.631,-0.001,25500,{"date":1400,"open":1401,"high":1048,"low":1045,"close":1402,"change":1403,"percent_change":376,"volume":1243,"transactions":9,"vwap":1402},"2026-01-05",47.6,47.632,0.082,{"date":1405,"open":1401,"high":1401,"low":1066,"close":1066,"change":109,"percent_change":325,"volume":1146,"transactions":9,"vwap":1066},"2026-01-02",{"date":1407,"open":1408,"high":1302,"low":1066,"close":1045,"change":681,"percent_change":852,"volume":1409,"transactions":9,"vwap":1045},"2025-12-31",47.649,25300,{"date":1411,"open":1306,"high":1192,"low":1209,"close":1192,"change":1317,"percent_change":1318,"volume":985,"transactions":9,"vwap":1192},"2025-12-30",{"date":1413,"open":1414,"high":1268,"low":1048,"close":1384,"change":485,"percent_change":376,"volume":1415,"transactions":9,"vwap":1384},"2025-12-29",47.69,30700,{"date":1417,"open":1048,"high":1418,"low":1301,"close":1048,"change":780,"percent_change":104,"volume":1419,"transactions":9,"vwap":1048},"2025-12-26",47.715,13900,{"date":1421,"open":1422,"high":1414,"low":1060,"close":1173,"change":681,"percent_change":852,"volume":1423,"transactions":9,"vwap":1173},"2025-12-24",47.545,22500,{"date":1425,"open":1426,"high":1270,"low":1426,"close":1179,"change":109,"percent_change":325,"volume":1427,"transactions":9,"vwap":1179},"2025-12-23",47.643,20400,{"date":1429,"open":1187,"high":1255,"low":1181,"close":1260,"change":598,"percent_change":599,"volume":1423,"transactions":9,"vwap":1260},"2025-12-22",{"date":1431,"open":1255,"high":1255,"low":1432,"close":1207,"change":1433,"percent_change":456,"volume":1434,"transactions":9,"vwap":1207},"2025-12-19",47.747,-0.075,14400,{"date":1436,"open":1294,"high":1437,"low":1260,"close":1262,"change":1438,"percent_change":950,"volume":1283,"transactions":9,"vwap":1262},"2025-12-18",47.835,0.144,{"date":1440,"open":1414,"high":1441,"low":1306,"close":1442,"change":1443,"percent_change":20,"volume":1444,"transactions":9,"vwap":1442},"2025-12-17",47.71,47.681,0.001,26300,{"date":1446,"open":1307,"high":1181,"low":1401,"close":1194,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1194},"2025-12-16",0.062,0.13,11400,{"date":1451,"open":1302,"high":1192,"low":1401,"close":1452,"change":1135,"percent_change":773,"volume":747,"transactions":9,"vwap":1452},"2025-12-15",47.618,{"date":1454,"open":1181,"high":1181,"low":1322,"close":1060,"change":1455,"percent_change":608,"volume":1456,"transactions":9,"vwap":1060},"2025-12-12",-0.176,13700,{"date":1458,"open":1459,"high":1459,"low":1414,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-11",47.92,47.716,0.006,0.01,17700,{"date":1465,"open":1048,"high":1384,"low":1322,"close":1441,"change":1466,"percent_change":627,"volume":1346,"transactions":9,"vwap":1441},"2025-12-10",0.126,{"date":1468,"open":1459,"high":1459,"low":1066,"close":1469,"change":1203,"percent_change":109,"volume":1470,"transactions":9,"vwap":1469},"2025-12-09",47.584,26700,{"date":1472,"open":1414,"high":1414,"low":1473,"close":1301,"change":1037,"percent_change":681,"volume":1474,"transactions":9,"vwap":1301},"2025-12-08",47.539,16800,{"date":1476,"open":1441,"high":1187,"low":1306,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-05",47.655,-0.064,-0.13,16300,{"date":1482,"open":1268,"high":1268,"low":1046,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-04",47.719,-0.103,-0.22,14300,{"date":1488,"open":1255,"high":1171,"low":1207,"close":1489,"change":1490,"percent_change":1271,"volume":1013,"transactions":9,"vwap":1489},"2025-12-03",47.822,0.073,{"date":1492,"open":1192,"high":1179,"low":1414,"close":1493,"change":772,"percent_change":773,"volume":1494,"transactions":9,"vwap":1493},"2025-12-02",47.749,6300,{"date":1496,"open":1194,"high":1192,"low":1306,"close":1497,"change":1498,"percent_change":1499,"volume":959,"transactions":9,"vwap":1497},"2025-12-01",47.675,-0.201,-0.42,{"date":1501,"open":1502,"high":1502,"low":1275,"close":1503,"change":1318,"percent_change":1479,"volume":1346,"transactions":9,"vwap":1503},"2025-11-28",47.98,47.876,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1040,"volume":1511,"transactions":9,"vwap":1509},"2025-11-26",47.824,48.0099983,47.789,47.936,-0.154,9300,{"date":1513,"open":1514,"high":1220,"low":1247,"close":1515,"change":898,"percent_change":1385,"volume":1516,"transactions":9,"vwap":1515},"2025-11-25",48.029999,48.09,13800,{"date":1518,"open":1221,"high":1221,"low":1519,"close":1214,"change":949,"percent_change":1099,"volume":1520,"transactions":9,"vwap":1214},"2025-11-24",47.93,10600,{"date":1522,"open":1294,"high":1248,"low":1179,"close":1172,"change":1523,"percent_change":149,"volume":1524,"transactions":9,"vwap":1172},"2025-11-21",0.165,15000,{"date":1526,"open":1527,"high":1171,"low":1046,"close":1528,"change":1529,"percent_change":1462,"volume":1474,"transactions":9,"vwap":1528},"2025-11-20",47.801,47.685,0.005,{"date":1531,"open":1207,"high":1260,"low":1048,"close":1194,"change":1532,"percent_change":1318,"volume":1533,"transactions":9,"vwap":1194},"2025-11-19",-0.028,12300,{"date":1535,"open":1275,"high":1275,"low":1307,"close":1536,"change":1537,"percent_change":104,"volume":1538,"transactions":9,"vwap":1536},"2025-11-18",47.708,0.027,16500,{"date":1540,"open":1294,"high":1294,"low":1046,"close":1442,"change":925,"percent_change":355,"volume":830,"transactions":9,"vwap":1442},"2025-11-17",{"date":1542,"open":1200,"high":1200,"low":1414,"close":1543,"change":1544,"percent_change":1545,"volume":1533,"transactions":9,"vwap":1543},"2025-11-14",47.703,-0.039,-0.08,{"date":1547,"open":1172,"high":1172,"low":1192,"close":1548,"change":1549,"percent_change":936,"volume":1073,"transactions":9,"vwap":1548},"2025-11-13",47.742,-0.163,{"date":1551,"open":1247,"high":1247,"low":1254,"close":1239,"change":1329,"percent_change":109,"volume":1552,"transactions":9,"vwap":1239},"2025-11-12",37900,{"date":1554,"open":1200,"high":1247,"low":1172,"close":1555,"change":1556,"percent_change":119,"volume":1557,"transactions":9,"vwap":1555},"2025-11-11",47.909,0.119,16600,{"date":1559,"open":1260,"high":1294,"low":1181,"close":1270,"change":1256,"percent_change":818,"volume":1560,"transactions":9,"vwap":1270},"2025-11-10",10100,{"date":1562,"open":1192,"high":1270,"low":1563,"close":1564,"change":354,"percent_change":355,"volume":1565,"transactions":9,"vwap":1564},"2025-11-07",47.695,47.745,7000,{"date":1567,"open":1181,"high":1294,"low":1194,"close":1260,"change":1568,"percent_change":950,"volume":1569,"transactions":9,"vwap":1260},"2025-11-06",0.145,23300,{"date":1571,"open":1384,"high":1384,"low":1301,"close":1572,"change":402,"percent_change":588,"volume":1573,"transactions":9,"vwap":1572},"2025-11-05",47.625,19500,{"date":1575,"open":1181,"high":1508,"low":1302,"close":1576,"change":421,"percent_change":422,"volume":1577,"transactions":9,"vwap":1576},"2025-11-04",47.735,42900,{"date":1579,"open":1441,"high":1181,"low":1302,"close":1441,"change":647,"percent_change":648,"volume":1277,"transactions":9,"vwap":1441},"2025-11-03",{"date":1581,"open":1255,"high":1172,"low":1187,"close":1582,"change":1583,"percent_change":297,"volume":1584,"transactions":9,"vwap":1582},"2025-10-31",47.765,-0.042,22400,{"date":1586,"open":1441,"high":1587,"low":1209,"close":1588,"change":1589,"percent_change":17,"volume":1590,"transactions":9,"vwap":1588},"2025-10-30",47.839,47.807,-0.073,37000,{"date":1592,"open":1593,"high":1593,"low":1172,"close":1254,"change":1594,"percent_change":740,"volume":1595,"transactions":9,"vwap":1254},"2025-10-29",48.11,-0.225,10700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1175,"percent_change":196,"volume":1601,"transactions":9,"vwap":1600},"2025-10-28",48.19,48.030998,48.105,23400,{"date":1603,"open":1604,"high":173,"low":1605,"close":1598,"change":1606,"percent_change":700,"volume":1386,"transactions":9,"vwap":1598},"2025-10-27",48.060001,47.965,0.136,{"date":1608,"open":1609,"high":1609,"low":1459,"close":1610,"change":1611,"percent_change":1049,"volume":1114,"transactions":9,"vwap":1610},"2025-10-24",48.07,48.054001,0.093,{"date":1613,"open":1614,"high":1221,"low":1519,"close":1615,"change":1616,"percent_change":17,"volume":1617,"transactions":9,"vwap":1615},"2025-10-23",47.999,47.961,-0.074,24400,{"date":1619,"open":1620,"high":1604,"low":1214,"close":1621,"change":1622,"percent_change":1623,"volume":1196,"transactions":9,"vwap":1621},"2025-10-22",48.049999,48.035,-0.262,-0.54,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1271,"volume":883,"transactions":9,"vwap":1629},"2025-10-21",48.27,48.33,48.25,48.297,0.072,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":898,"percent_change":1385,"volume":1277,"transactions":9,"vwap":1635},"2025-10-20",48.28,48.18,48.225,{"date":1637,"open":1515,"high":1638,"low":1514,"close":1639,"change":109,"percent_change":325,"volume":926,"transactions":9,"vwap":1639},"2025-10-17",48.149,48.125,{"date":1641,"open":1221,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":811,"volume":1646,"transactions":9,"vwap":1644},"2025-10-16",48.148,48.0050011,48.135,0.149,21700,{"date":1648,"open":1649,"high":1227,"low":1269,"close":1650,"change":1651,"percent_change":355,"volume":1146,"transactions":9,"vwap":1650},"2025-10-15",48.075001,47.986,-0.023,{"date":1653,"open":1200,"high":1654,"low":1254,"close":1655,"change":1645,"percent_change":811,"volume":1656,"transactions":9,"vwap":1655},"2025-10-14",48.049,48.0089989,9600,{"date":1658,"open":1254,"high":1247,"low":1171,"close":1240,"change":818,"percent_change":1049,"volume":1355,"transactions":9,"vwap":1240},"2025-10-13",{"date":1660,"open":1240,"high":1661,"low":1662,"close":1260,"change":818,"percent_change":1049,"volume":1663,"transactions":9,"vwap":1260},"2025-10-10",47.897,47.764,9100,{"date":1665,"open":1192,"high":1384,"low":1194,"close":1194,"change":647,"percent_change":648,"volume":1511,"transactions":9,"vwap":1194},"2025-10-09",{"date":1667,"open":1668,"high":1275,"low":1046,"close":1576,"change":1462,"percent_change":598,"volume":1669,"transactions":9,"vwap":1576},"2025-10-08",47.806,29900,{"date":1671,"open":1254,"high":1254,"low":1048,"close":1672,"change":104,"percent_change":1448,"volume":1673,"transactions":9,"vwap":1672},"2025-10-07",47.725,26800,{"date":1675,"open":1414,"high":1441,"low":1048,"close":1676,"change":307,"percent_change":17,"volume":1677,"transactions":9,"vwap":1676},"2025-10-06",47.665,10200,{"date":1679,"open":1294,"high":1294,"low":1441,"close":1576,"change":647,"percent_change":648,"volume":1680,"transactions":9,"vwap":1576},"2025-10-03",13600,{"date":1682,"open":1179,"high":1296,"low":1192,"close":1270,"change":723,"percent_change":724,"volume":1683,"transactions":9,"vwap":1270},"2025-10-02",19700,{"date":1685,"open":1179,"high":1179,"low":1686,"close":1576,"change":542,"percent_change":627,"volume":1687,"transactions":9,"vwap":1576},"2025-10-01",47.677,21100,{"date":1689,"open":1676,"high":1384,"low":1401,"close":1209,"change":672,"percent_change":109,"volume":1690,"transactions":9,"vwap":1209},"2025-09-30",11700,{"date":1692,"open":1302,"high":1302,"low":947,"close":1188,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1188},"2025-09-29",0.097,0.2,11200,{"date":1697,"open":1060,"high":1401,"low":1287,"close":1698,"change":1699,"percent_change":1462,"volume":1700,"transactions":9,"vwap":1698},"2025-09-26",47.518,0.003,4600,{"date":1702,"open":1698,"high":1703,"low":1704,"close":1334,"change":1589,"percent_change":17,"volume":1705,"transactions":9,"vwap":1334},"2025-09-25",47.538,47.423,7900,{"date":1707,"open":1194,"high":1194,"low":1186,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-24",47.588,-0.288,-0.6,9400,{"date":1713,"open":1248,"high":1200,"low":1293,"close":1503,"change":1714,"percent_change":1271,"volume":1711,"transactions":9,"vwap":1503},"2025-09-23",0.071,{"date":1716,"open":1527,"high":1717,"low":1293,"close":1201,"change":1718,"percent_change":17,"volume":1719,"transactions":9,"vwap":1201},"2025-09-22",47.858,-0.072,7300,{"date":1721,"open":1172,"high":1200,"low":1270,"close":1722,"change":1723,"percent_change":422,"volume":1724,"transactions":9,"vwap":1722},"2025-09-19",47.877,0.022,11900,{"date":1726,"open":1248,"high":1246,"low":1255,"close":1210,"change":1727,"percent_change":958,"volume":1728,"transactions":9,"vwap":1210},"2025-09-18",-0.124,4700,{"date":1730,"open":1731,"high":1219,"low":1247,"close":1732,"change":1733,"percent_change":493,"volume":1734,"transactions":9,"vwap":1732},"2025-09-17",48.088001,47.979,-0.091,6100,{"date":1736,"open":1604,"high":1515,"low":1233,"close":1609,"change":1256,"percent_change":818,"volume":1737,"transactions":9,"vwap":1609},"2025-09-16",7400,{"date":1739,"open":1233,"high":1740,"low":1247,"close":1741,"change":818,"percent_change":1049,"volume":1742,"transactions":9,"vwap":1741},"2025-09-15",48.115,48.025002,6900,{"date":1744,"open":1269,"high":1247,"low":1248,"close":1745,"change":297,"percent_change":493,"volume":1746,"transactions":9,"vwap":1745},"2025-09-12",47.935,5700,{"date":1748,"open":1749,"high":1750,"low":1226,"close":1741,"change":542,"percent_change":627,"volume":1751,"transactions":9,"vwap":1741},"2025-09-11",48.015999,48.033001,8800,{"date":1753,"open":1754,"high":1247,"low":1754,"close":1200,"change":485,"percent_change":376,"volume":1755,"transactions":9,"vwap":1200},"2025-09-10",47.843,8400,{"date":1757,"open":1200,"high":1247,"low":1255,"close":1294,"change":1175,"percent_change":196,"volume":1719,"transactions":9,"vwap":1294},"2025-09-09",{"date":1759,"open":1253,"high":1239,"low":1171,"close":1239,"change":1303,"percent_change":256,"volume":1760,"transactions":9,"vwap":1239},"2025-09-08",4100,{"date":1762,"open":1187,"high":1248,"low":1181,"close":1248,"change":1763,"percent_change":905,"volume":1560,"transactions":9,"vwap":1248},"2025-09-05",0.334,{"date":1765,"open":1313,"high":1060,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1136,"transactions":9,"vwap":1767},"2025-09-04",47.392,47.536,0.201,0.42,{"date":1771,"open":946,"high":1056,"low":1080,"close":1772,"change":1773,"percent_change":578,"volume":1774,"transactions":9,"vwap":1772},"2025-09-03",47.335,0.185,9900,{"date":1776,"open":751,"high":1364,"low":758,"close":1086,"change":1777,"percent_change":465,"volume":1778,"transactions":9,"vwap":1086},"2025-09-02",-0.144,31400,{"date":1780,"open":1781,"high":1782,"low":785,"close":1783,"change":1583,"percent_change":297,"volume":1136,"transactions":9,"vwap":1783},"2025-08-29",47.279,47.329,47.294,{"date":1785,"open":999,"high":1061,"low":999,"close":1786,"change":1250,"percent_change":447,"volume":1774,"transactions":9,"vwap":1786},"2025-08-28",47.336,{"date":1788,"open":779,"high":1080,"low":769,"close":1022,"change":1433,"percent_change":456,"volume":1196,"transactions":9,"vwap":1022},"2025-08-27",{"date":1790,"open":1364,"high":998,"low":1364,"close":998,"change":1523,"percent_change":149,"volume":1791,"transactions":9,"vwap":998},"2025-08-26",6600,{"date":1793,"open":769,"high":1012,"low":1086,"close":1365,"change":355,"percent_change":402,"volume":1794,"transactions":9,"vwap":1365},"2025-08-25",23500,{"date":1796,"open":1797,"high":785,"low":1798,"close":1799,"change":627,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-22",47.224,47.205,47.245,0.55,3300,{"date":1803,"open":807,"high":807,"low":1804,"close":759,"change":1805,"percent_change":689,"volume":1806,"transactions":9,"vwap":759},"2025-08-21",46.91,-0.118,12900,{"date":1808,"open":750,"high":786,"low":807,"close":1809,"change":1810,"percent_change":533,"volume":1298,"transactions":9,"vwap":1809},"2025-08-20",47.103,-0.185,{"date":1812,"open":785,"high":1080,"low":1012,"close":1813,"change":1135,"percent_change":376,"volume":1814,"transactions":9,"vwap":1813},"2025-08-19",47.288,4500,{"date":1816,"open":1004,"high":1004,"low":764,"close":981,"change":647,"percent_change":648,"volume":1817,"transactions":9,"vwap":981},"2025-08-18",2800,{"date":1819,"open":1820,"high":946,"low":981,"close":1036,"change":1821,"percent_change":861,"volume":1822,"transactions":9,"vwap":1036},"2025-08-15",47.295,-0.045,17100,{"date":1824,"open":998,"high":1825,"low":770,"close":1080,"change":1826,"percent_change":958,"volume":1755,"transactions":9,"vwap":1080},"2025-08-14",47.373,-0.123,{"date":1828,"open":1061,"high":1060,"low":1061,"close":1829,"change":1830,"percent_change":149,"volume":1728,"transactions":9,"vwap":1829},"2025-08-13",47.433,0.166,{"date":1832,"open":971,"high":785,"low":1086,"close":1833,"change":1834,"percent_change":-6,"volume":1835,"transactions":9,"vwap":1833},"2025-08-12",47.267,-0.002,6200,{"date":1837,"open":1004,"high":1016,"low":956,"close":956,"change":891,"percent_change":447,"volume":1838,"transactions":9,"vwap":956},"2025-08-11",5400,{"date":1840,"open":971,"high":1841,"low":764,"close":1842,"change":1479,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-08",47.236,47.215,-0.27,3800,{"date":1846,"open":982,"high":1016,"low":1799,"close":1068,"change":598,"percent_change":599,"volume":1847,"transactions":9,"vwap":1068},"2025-08-07",21600,{"date":1849,"open":778,"high":982,"low":971,"close":1850,"change":1851,"percent_change":325,"volume":1560,"transactions":9,"vwap":1850},"2025-08-06",47.325,-0.009,{"date":1853,"open":1080,"high":1061,"low":941,"close":1854,"change":1855,"percent_change":599,"volume":1146,"transactions":9,"vwap":1854},"2025-08-05",47.334,0.019,{"date":1857,"open":964,"high":998,"low":981,"close":1858,"change":898,"percent_change":1385,"volume":1859,"transactions":9,"vwap":1858},"2025-08-04",47.315,11100,{"date":1861,"open":777,"high":784,"low":857,"close":1842,"change":904,"percent_change":905,"volume":990,"transactions":9,"vwap":1842},"2025-08-01",{"date":1863,"open":824,"high":752,"low":797,"close":1864,"change":1865,"percent_change":256,"volume":1866,"transactions":9,"vwap":1864},"2025-07-31",46.888,0.033,6800,{"date":1868,"open":797,"high":757,"low":1098,"close":1869,"change":681,"percent_change":465,"volume":1870,"transactions":9,"vwap":1869},"2025-07-30",46.855,23100,{"date":1872,"open":890,"high":752,"low":890,"close":1873,"change":1031,"percent_change":1032,"volume":1734,"transactions":9,"vwap":1873},"2025-07-29",46.995,{"date":1875,"open":1876,"high":1877,"low":1878,"close":706,"change":1037,"percent_change":681,"volume":1879,"transactions":9,"vwap":706},"2025-07-28",46.735,46.781,46.734,10500,{"date":1881,"open":1882,"high":737,"low":1883,"close":722,"change":447,"percent_change":448,"volume":1884,"transactions":9,"vwap":722},"2025-07-25",46.76,46.72,4900,{"date":1886,"open":670,"high":706,"low":670,"close":1887,"change":647,"percent_change":648,"volume":1236,"transactions":9,"vwap":1887},"2025-07-24",46.725,{"date":1889,"open":890,"high":890,"low":1882,"close":730,"change":1040,"percent_change":1890,"volume":1891,"transactions":9,"vwap":730},"2025-07-23",-0.68,11500,{"date":1893,"open":857,"high":791,"low":807,"close":868,"change":1250,"percent_change":447,"volume":1894,"transactions":9,"vwap":868},"2025-07-22",11000,{"date":1896,"open":807,"high":868,"low":736,"close":1091,"change":1897,"percent_change":886,"volume":1690,"transactions":9,"vwap":1091},"2025-07-21",0.161,{"date":1899,"open":1900,"high":1804,"low":1901,"close":1864,"change":876,"percent_change":877,"volume":1746,"transactions":9,"vwap":1864},"2025-07-18",46.868,46.851,{"date":1903,"open":716,"high":815,"low":706,"close":1904,"change":1462,"percent_change":598,"volume":1905,"transactions":9,"vwap":1904},"2025-07-17",46.785,8100,{"date":1907,"open":829,"high":829,"low":1908,"close":1909,"change":485,"percent_change":376,"volume":1910,"transactions":9,"vwap":1909},"2025-07-16",46.687,46.775,8700,{"date":1912,"open":851,"high":851,"low":1913,"close":1914,"change":411,"percent_change":608,"volume":1486,"transactions":9,"vwap":1914},"2025-07-15",46.672,46.695,{"date":1916,"open":929,"high":929,"low":829,"close":797,"change":1135,"percent_change":376,"volume":1917,"transactions":9,"vwap":797},"2025-07-14",7500,{"date":1919,"open":1920,"high":1920,"low":730,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-11",46.889,46.792,-0.233,-0.5,11800,{"date":1926,"open":1927,"high":868,"low":757,"close":822,"change":672,"percent_change":109,"volume":1520,"transactions":9,"vwap":822},"2025-07-10",47.0050011,{"date":1929,"open":1930,"high":807,"low":799,"close":790,"change":1931,"percent_change":1769,"volume":1932,"transactions":9,"vwap":790},"2025-07-09",46.935,0.196,9800,{"date":1934,"open":757,"high":757,"low":1935,"close":1936,"change":1937,"percent_change":315,"volume":1938,"transactions":9,"vwap":1936},"2025-07-08",46.796,46.834,-0.021,9000,{"date":1940,"open":1804,"high":1804,"low":728,"close":1869,"change":552,"percent_change":518,"volume":1941,"transactions":9,"vwap":1869},"2025-07-07",14100,{"date":1943,"open":751,"high":751,"low":736,"close":822,"change":681,"percent_change":465,"volume":1131,"transactions":9,"vwap":822},"2025-07-03",{"date":1945,"open":1086,"high":764,"low":807,"close":1087,"change":1946,"percent_change":109,"volume":1480,"transactions":9,"vwap":1087},"2025-07-02",-0.003,{"date":1948,"open":946,"high":946,"low":807,"close":1949,"change":977,"percent_change":839,"volume":1136,"transactions":9,"vwap":1949},"2025-07-01",47.168,{"date":1951,"open":784,"high":1952,"low":868,"close":1953,"change":1954,"percent_change":1955,"volume":916,"transactions":9,"vwap":1953},"2025-06-30",47.379,47.332,0.323,0.69,{"date":1957,"open":751,"high":786,"low":1958,"close":1958,"change":1959,"percent_change":1485,"volume":1960,"transactions":9,"vwap":1958},"2025-06-27",47.0089989,-0.104,3900,{"date":1962,"open":752,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":543,"volume":1966,"transactions":9,"vwap":1963},"2025-06-26",47.113,46.997,0.127,8200,{"date":1968,"open":1969,"high":798,"low":815,"close":1970,"change":1971,"percent_change":1161,"volume":1972,"transactions":9,"vwap":1970},"2025-06-25",46.895,46.986,-0.226,20000,{"date":1974,"open":753,"high":999,"low":753,"close":1975,"change":1976,"percent_change":578,"volume":1977,"transactions":9,"vwap":1975},"2025-06-24",47.212,0.182,8000,{"date":1979,"open":751,"high":868,"low":736,"close":790,"change":1980,"percent_change":700,"volume":1524,"transactions":9,"vwap":790},"2025-06-23",0.132,{"date":1982,"open":737,"high":929,"low":737,"close":1983,"change":109,"percent_change":325,"volume":1746,"transactions":9,"vwap":1983},"2025-06-20",46.898,{"date":1985,"open":828,"high":851,"low":1986,"close":1987,"change":1988,"percent_change":1049,"volume":1724,"transactions":9,"vwap":1987},"2025-06-18",46.824,46.908,0.088,{"date":1990,"open":549,"high":828,"low":549,"close":829,"change":542,"percent_change":543,"volume":1560,"transactions":9,"vwap":829},"2025-06-17",{"date":1992,"open":1993,"high":1098,"low":697,"close":1914,"change":717,"percent_change":307,"volume":1960,"transactions":9,"vwap":1914},"2025-06-16",46.819,{"date":1995,"open":828,"high":828,"low":729,"close":913,"change":1996,"percent_change":1923,"volume":1760,"transactions":9,"vwap":913},"2025-06-13",-0.235,{"date":1998,"open":715,"high":851,"low":1098,"close":1999,"change":1385,"percent_change":440,"volume":1533,"transactions":9,"vwap":1999},"2025-06-12",46.965,{"date":2001,"open":539,"high":829,"low":539,"close":2002,"change":2003,"percent_change":1099,"volume":2004,"transactions":9,"vwap":2002},"2025-06-11",46.755,0.135,12100,{"date":2006,"open":833,"high":2007,"low":2008,"close":539,"change":1393,"percent_change":1271,"volume":2009,"transactions":9,"vwap":539},"2025-06-10",46.629,46.583,2700,{"date":2011,"open":613,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":256,"volume":2016,"transactions":9,"vwap":2014},"2025-06-09",46.65,46.474,46.551,0.031,3400,{"date":2018,"open":2019,"high":560,"low":551,"close":525,"change":1810,"percent_change":932,"volume":1390,"transactions":9,"vwap":525},"2025-06-06",46.543,{"date":2021,"open":715,"high":715,"low":2022,"close":2023,"change":1433,"percent_change":456,"volume":1838,"transactions":9,"vwap":2023},"2025-06-05",46.7,46.705,{"date":2025,"open":2026,"high":829,"low":902,"close":730,"change":225,"percent_change":49,"volume":1910,"transactions":9,"vwap":730},"2025-06-04",46.743,{"date":2028,"open":833,"high":614,"low":623,"close":540,"change":2029,"percent_change":256,"volume":2030,"transactions":9,"vwap":540},"2025-06-03",0.034,5800,{"date":2032,"open":525,"high":560,"low":623,"close":2033,"change":2034,"percent_change":196,"volume":2035,"transactions":9,"vwap":2033},"2025-06-02",46.516,-0.084,5500,{"date":2037,"open":895,"high":2012,"low":615,"close":558,"change":485,"percent_change":376,"volume":1866,"transactions":9,"vwap":558},"2025-05-30",{"date":2039,"open":471,"high":540,"low":471,"close":525,"change":773,"percent_change":149,"volume":1734,"transactions":9,"vwap":525},"2025-05-29",{"date":2041,"open":624,"high":622,"low":401,"close":515,"change":1175,"percent_change":196,"volume":2042,"transactions":9,"vwap":515},"2025-05-28",15500,{"date":2044,"open":409,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1711,"transactions":9,"vwap":2047},"2025-05-27",46.49,46.315,46.445,0.266,0.58,{"date":2051,"open":2052,"high":390,"low":2053,"close":2054,"change":2055,"percent_change":949,"volume":2056,"transactions":9,"vwap":2054},"2025-05-23",46.133,46.080002,46.179,0.064,7200,{"date":2058,"open":2059,"high":391,"low":2059,"close":2060,"change":1335,"percent_change":119,"volume":1806,"transactions":9,"vwap":2060},"2025-05-22",45.938,46.115,{"date":2062,"open":481,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1791,"transactions":9,"vwap":2065},"2025-05-21",46.17,45.98,46,-0.538,-1.16,{"date":2069,"open":2070,"high":560,"low":2070,"close":2071,"change":2072,"percent_change":1545,"volume":2073,"transactions":9,"vwap":2071},"2025-05-20",46.458,46.538,-0.037,6000,{"date":2075,"open":2076,"high":605,"low":2076,"close":605,"change":1821,"percent_change":861,"volume":2077,"transactions":9,"vwap":605},"2025-05-19",46.368,6700,{"date":2079,"open":2080,"high":2023,"low":2081,"close":539,"change":2082,"percent_change":949,"volume":2083,"transactions":9,"vwap":539},"2025-05-16",46.662,46.594,0.066,3200,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1123,"percent_change":1124,"volume":2089,"transactions":9,"vwap":2088},"2025-05-15",46.426,46.58,46.554,3100,{"date":2091,"open":2092,"high":2092,"low":399,"close":2093,"change":2094,"percent_change":465,"volume":1879,"transactions":9,"vwap":2093},"2025-05-14",46.412,46.311,-0.138,{"date":2096,"open":2097,"high":2097,"low":622,"close":2098,"change":2099,"percent_change":307,"volume":1095,"transactions":9,"vwap":2098},"2025-05-13",46.531,46.449,-0.031,{"date":2101,"open":2045,"high":615,"low":2102,"close":409,"change":402,"percent_change":2103,"volume":1905,"transactions":9,"vwap":409},"2025-05-12",46.391,-0.24,{"date":2105,"open":614,"high":2106,"low":833,"close":833,"change":1855,"percent_change":599,"volume":1760,"transactions":9,"vwap":833},"2025-05-09",46.665,{"date":2108,"open":716,"high":716,"low":2109,"close":2109,"change":2110,"percent_change":932,"volume":1494,"transactions":9,"vwap":2109},"2025-05-08",46.571,-0.187,{"date":2112,"open":2022,"high":1882,"low":558,"close":2113,"change":876,"percent_change":877,"volume":1494,"transactions":9,"vwap":2113},"2025-05-07",46.758,{"date":2115,"open":2116,"high":913,"low":2116,"close":559,"change":2117,"percent_change":376,"volume":1700,"transactions":9,"vwap":559},"2025-05-06",46.508,0.081,{"date":2119,"open":539,"high":539,"low":525,"close":2120,"change":2121,"percent_change":862,"volume":1520,"transactions":9,"vwap":2120},"2025-05-05",46.574,-0.097,{"date":2123,"open":729,"high":1883,"low":539,"close":697,"change":456,"percent_change":936,"volume":1511,"transactions":9,"vwap":697},"2025-05-02",{"date":2125,"open":890,"high":828,"low":2126,"close":2127,"change":1777,"percent_change":709,"volume":2128,"transactions":9,"vwap":2127},"2025-05-01",46.751,46.831,14600,{"date":2130,"open":2131,"high":851,"low":549,"close":2132,"change":780,"percent_change":104,"volume":1520,"transactions":9,"vwap":2132},"2025-04-30",46.89,46.975,{"date":2134,"open":1882,"high":851,"low":1882,"close":2135,"change":1256,"percent_change":898,"volume":1859,"transactions":9,"vwap":2135},"2025-04-29",46.945,{"date":2137,"open":844,"high":799,"low":540,"close":799,"change":2138,"percent_change":2139,"volume":1742,"transactions":9,"vwap":799},"2025-04-28",0.239,0.51,{"date":2141,"open":613,"high":844,"low":613,"close":2142,"change":1931,"percent_change":1769,"volume":2143,"transactions":9,"vwap":2142},"2025-04-25",46.661,2000,{"date":2145,"open":622,"high":409,"low":2146,"close":2147,"change":543,"percent_change":2049,"volume":1960,"transactions":9,"vwap":2147},"2025-04-24",46.395,46.465,{"date":2149,"open":408,"high":408,"low":2053,"close":2150,"change":647,"percent_change":648,"volume":1236,"transactions":9,"vwap":2150},"2025-04-23",46.195,{"date":177,"open":584,"high":584,"low":2152,"close":363,"change":861,"percent_change":1485,"volume":2035,"transactions":9,"vwap":363},46.22]