[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYRI":3,"homepage-market-summary":30,"stock-historical-IYRI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYRI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Real Estate High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.4297,5.1468,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.03,45.02,45.4123,44.985,44.88,0.15,0.33,53428.857721,51.17,44.73,77622.54112576,4.7,431,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.25,66761,24367635.28144,-8.54,"2025-04-22",[182,185,194,204,215,226,235,245,255,265,275,285,294,304,315,325,334,345,356,364,373,384,395,403,414,425,436,447,458,468,479,488,498,507,517,528,537,548,558,566,575,582,589,599,606,616,626,635,643,652,661,668,677,684,692,702,711,716,725,732,738,744,751,757,763,769,775,779,785,788,795,801,805,811,818,824,829,835,841,846,850,856,864,871,876,883,889,897,904,911,914,917,923,927,931,937,944,949,954,960,963,969,973,976,980,983,988,992,999,1003,1006,1011,1013,1017,1025,1031,1035,1039,1042,1045,1048,1052,1057,1062,1068,1075,1082,1088,1095,1104,1111,1117,1123,1130,1137,1143,1150,1156,1164,1167,1172,1176,1180,1185,1188,1191,1195,1200,1204,1209,1215,1220,1225,1231,1238,1242,1248,1252,1258,1266,1273,1277,1281,1285,1289,1292,1296,1300,1304,1308,1311,1314,1320,1323,1327,1332,1337,1340,1345,1349,1353,1356,1360,1363,1366,1371,1374,1379,1383,1386,1390,1396,1399,1404,1408,1413,1417,1421,1425,1429,1434,1437,1441,1444,1448,1452,1457,1459,1462,1465,1469,1474,1478,1482,1486,1490,1494,1497,1500,1503,1506,1509,1512,1514,1517,1521,1526,1530,1533,1536,1541,1544,1548,1553,1560,1565,1569,1572,1575,1581,1585,1589,1593,1598,1601,1604,1607,1610,1613,1618,1620,1622,1625,1630,1635,1638,1643,1646,1652,1657,1660,1663,1667,1673,1679,1686,1691,1697,1701,1705,1709,1714,1718,1722,1726,1730,1735,1740,1744,1749,1755,1759,1762,1765,1768,1772,1775,1779,1783,1789,1794,1799,1804,1807,1811,1813,1818,1822,1829,1833,1836,1840,1844,1849,1852,1855,1858,1860,1864,1868,1871,1874,1879,1883,1885,1888,1891,1895,1898,1901,1903,1908,1914,1918,1923,1929,1932,1936,1939,1942,1945,1950,1953,1957,1960,1964,1969,1974,1977,1979,1983,1987,1991,1994,1999,2002,2006,2009,2013,2017,2022,2026,2032,2035,2039,2043,2047,2051,2055,2060,2065,2067,2072,2077,2082],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1041,45.1632,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",45.06,45.07,-0.33,-0.73,180253.082421,2165,44.854,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.97,45.18,45.21,-0.505,-1.1,72955.798551,1799,45.4032,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.57,45.9,45.46,45.715,0.035,0.08,76801.658849,2823,45.6268,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",46.01,46.1,45.5901,45.68,-0.28,-0.61,80739.245525,1491,45.76,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":221,"volume":232,"transactions":233,"vwap":234},"2026-09-25",46.09,45.69,45.96,-0.13,79835.114286,1824,45.8869,{"date":236,"open":237,"high":238,"low":239,"close":228,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",46.22,46.39,46.04,-0.18,-0.39,64636.228764,1413,46.1935,{"date":246,"open":247,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.65,46.9,46.27,-0.63,-1.34,82994.239039,2103,46.4716,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.98,47.07,46.8104,-0.07,-0.15,74008.059906,1132,46.9268,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":137,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46.78,47.03,46.7069,46.97,0.31,96823.886866,1944,46.8971,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.88,46.62,46.66,-0.29,-0.62,115105.073622,2378,46.7616,{"date":286,"open":287,"high":288,"low":248,"close":289,"change":290,"percent_change":22,"volume":291,"transactions":292,"vwap":293},"2026-09-17",47.1,47.1712,46.95,0.07,63917.429102,1274,47.0273,{"date":295,"open":296,"high":297,"low":298,"close":277,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",47.24,47.475,46.68,-0.665,-1.4,227215.983482,1819,47.1688,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",47.675,47.68,47.27,47.545,-0.155,-0.32,82491.590209,1310,47.4803,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":261,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",47.79,48.0214,47.5,47.7,-0.31,59581.777708,1187,47.7322,{"date":326,"open":320,"high":327,"low":328,"close":329,"change":23,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",47.965,47.65,47.85,0.69,46793.841548,993,47.8076,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",47.82,48.0064,47.4,47.52,-0.4419,-0.92,101485.71884,1786,47.6628,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",48.37,48.468,47.88,47.9619,-0.5081,-1.05,94593.673071,2235,48.0583,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":22,"percent_change":271,"volume":361,"transactions":362,"vwap":363},"2026-09-08",48.26,48.62,48.47,62195.768797,1169,48.4741,{"date":365,"open":358,"high":366,"low":358,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",48.688,48.32,-0.2923,-0.6,56651.794099,1122,48.5339,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",48.31,48.6994,48.3,48.6123,0.4523,0.94,66919.948621,958,48.4662,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",48.43,48.44,48.075,48.16,-0.23,-0.48,105040.001181,1678,48.2112,{"date":396,"open":360,"high":397,"low":398,"close":399,"change":400,"percent_change":241,"volume":401,"transactions":292,"vwap":402},"2026-09-01",48.68,48.345,48.39,-0.19,60458.688297,48.4963,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",48.8,49.02,48.33,48.58,-0.36,-0.74,133805.474447,2412,48.49,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",49.42,49.5,48.9,48.94,-0.17,-0.35,90709.894741,1571,49.0669,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",49.31,49.41,49.08,49.11,-0.4,-0.81,95560.542642,1681,49.2137,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",49.72,49.83,49.489689,49.51,-0.2052,-0.41,57435.552736,876,49.6129,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",49.6,49.85,49.55,49.7152,0.0152,0.03,54267.049047,961,49.7052,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":142,"volume":465,"transactions":466,"vwap":467},"2026-08-24",49.45,49.7898,49.35,49.7,0.16,75978.210119,1151,49.5679,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",49.59,49.6273,49.355,49.54,-0.06,-0.12,72538.536155,1391,49.4815,{"date":480,"open":416,"high":481,"low":482,"close":449,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",49.7199,49.2,0.22,0.45,78117.43863,2608,49.5437,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":431,"volume":495,"transactions":496,"vwap":497},"2026-08-19",49.28,49.46,49.15,49.38,-0.2,97400.722088,1082,49.2773,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":475,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",49.74,49.9599,49.58,-0.24,69704.825459,1224,49.7404,{"date":508,"open":509,"high":510,"low":511,"close":463,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",49.95,49.99,49.5386,-0.278,-0.56,99661.621187,1563,49.6714,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",49.98,50.08,49.8,49.978,0.068,0.14,75800.530349,1127,49.9619,{"date":529,"open":530,"high":509,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",49.23,49.91,0.65,1.32,89354.043365,923,49.7711,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",49.01,49.34,48.95,49.26,0.27,0.55,71760.309709,960,49.1778,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",49.25,48.92,48.99,-0.26,-0.53,86106.864619,1521,49.0976,{"date":559,"open":560,"high":560,"low":430,"close":550,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",49.63,-0.52,-1.04,138620.971603,2368,49.2327,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":543,"percent_change":544,"volume":572,"transactions":573,"vwap":574},"2026-08-07",49.56,50,49.49,49.77,62151.526097,1048,49.8278,{"date":576,"open":577,"high":569,"low":417,"close":417,"change":578,"percent_change":579,"volume":580,"transactions":263,"vwap":581},"2026-08-06",49.84,-0.45,-0.9,81899.046665,49.6836,{"date":583,"open":509,"high":584,"low":585,"close":509,"change":454,"percent_change":107,"volume":586,"transactions":587,"vwap":588},"2026-08-05",49.955,49.525,95865.56877,1273,49.679,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":260,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",49.67,49.97,49.2874,49.92,-0.14,90115.215285,1634,49.6233,{"date":600,"open":592,"high":601,"low":591,"close":510,"change":107,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",50.09,0.12,77373.236596,1268,49.9249,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":420,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",49.86,50.0199,49.5801,49.93,-0.34,75769.276027,1276,49.8689,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",50.43,49.7571,50.1,-0.25,-0.5,64056.840252,1234,49.9835,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":454,"percent_change":107,"volume":632,"transactions":633,"vwap":634},"2026-07-29",50.41,50.54,50.2351,50.35,41693.677059,760,50.3709,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":454,"percent_change":107,"volume":640,"transactions":641,"vwap":642},"2026-07-28",50.51,50.6397,50.32,55119.295249,810,50.5395,{"date":644,"open":637,"high":637,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",50.15,50.29,0.13,0.26,68054.293452,1051,50.3678,{"date":653,"open":577,"high":654,"low":577,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",50.44,50.16,0.41,0.82,63649.475138,1035,50.2608,{"date":662,"open":502,"high":611,"low":568,"close":663,"change":112,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",49.75,-0.02,59607.563065,1221,49.7336,{"date":669,"open":592,"high":592,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",49.69,49.76,-0.64,-1.27,75461.012483,1270,49.7986,{"date":678,"open":601,"high":679,"low":601,"close":680,"change":107,"percent_change":602,"volume":681,"transactions":682,"vwap":683},"2026-07-21",50.4499,50.4,76180.140095,1243,50.3382,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":420,"percent_change":612,"volume":690,"transactions":587,"vwap":691},"2026-07-20",50.37,50.61,50.225,50.34,79435.425452,50.3911,{"date":693,"open":694,"high":695,"low":696,"close":637,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",50.64,50.83,50.3101,0.01,0.02,64407.243178,1109,50.5946,{"date":703,"open":671,"high":704,"low":671,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",50.58,50.5,0.87,1.75,71548.806566,1189,50.3218,{"date":712,"open":470,"high":620,"low":470,"close":560,"change":474,"percent_change":475,"volume":713,"transactions":714,"vwap":715},"2026-07-15",110352.028005,1445,49.7965,{"date":717,"open":718,"high":719,"low":451,"close":670,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",49.81,49.87,-0.11,-0.22,86911.516166,1257,49.7082,{"date":726,"open":463,"high":569,"low":727,"close":521,"change":728,"percent_change":127,"volume":729,"transactions":730,"vwap":731},"2026-07-13",49.61,0.2,61634.048439,1260,49.7585,{"date":733,"open":560,"high":734,"low":735,"close":449,"change":524,"percent_change":736,"volume":737,"transactions":9,"vwap":449},"2026-07-10",49.643,49.233,0.28,63900,{"date":739,"open":493,"high":740,"low":490,"close":491,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":491},"2026-07-09",49.66,0.09,0.18,52000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":369,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",49.88,49.33,49.37,-1.2,46000,{"date":752,"open":568,"high":753,"low":568,"close":592,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":592},"2026-07-07",50.143,0.54,1.09,68300,{"date":758,"open":759,"high":759,"low":462,"close":760,"change":612,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",49.65,49.43,-0.68,105600,{"date":764,"open":765,"high":766,"low":765,"close":571,"change":767,"percent_change":706,"volume":768,"transactions":9,"vwap":571},"2026-07-02",49.259,49.78,0.43,68100,{"date":770,"open":771,"high":449,"low":771,"close":540,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":540},"2026-07-01",49.060001,0.23,0.47,73000,{"date":776,"open":502,"high":502,"low":771,"close":430,"change":369,"percent_change":777,"volume":778,"transactions":9,"vwap":430},"2026-06-30",-1.21,99000,{"date":780,"open":670,"high":781,"low":782,"close":783,"change":475,"percent_change":503,"volume":784,"transactions":9,"vwap":783},"2026-06-29",49.73,49.39,49.71,87300,{"date":786,"open":748,"high":439,"low":748,"close":439,"change":767,"percent_change":706,"volume":787,"transactions":9,"vwap":439},"2026-06-26",57100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":647,"percent_change":648,"volume":794,"transactions":9,"vwap":793},"2026-06-25",49.36,49.44,48.951,49.4,84500,{"date":796,"open":493,"high":791,"low":797,"close":798,"change":664,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-24",49.075001,49.27,-0.04,51400,{"date":802,"open":138,"high":790,"low":138,"close":803,"change":52,"percent_change":45,"volume":804,"transactions":9,"vwap":803},"2026-06-23",49.29,48900,{"date":806,"open":377,"high":807,"low":377,"close":405,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":405},"2026-06-22",48.96,0.6,1.24,87500,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":390,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-18",48.54,48.675,48.2,-0.47,92700,{"date":819,"open":820,"high":821,"low":377,"close":386,"change":579,"percent_change":822,"volume":823,"transactions":9,"vwap":386},"2026-06-17",49.235,49.286,-1.82,122200,{"date":825,"open":790,"high":826,"low":827,"close":747,"change":311,"percent_change":672,"volume":828,"transactions":9,"vwap":747},"2026-06-16",49.526,49.18,60600,{"date":830,"open":831,"high":832,"low":727,"close":759,"change":421,"percent_change":833,"volume":834,"transactions":9,"vwap":759},"2026-06-15",49.79,50.060001,-0.7,143100,{"date":836,"open":837,"high":569,"low":837,"close":569,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":569},"2026-06-12",49.62,0.42,0.85,65100,{"date":842,"open":727,"high":521,"low":843,"close":502,"change":844,"percent_change":311,"volume":845,"transactions":9,"vwap":502},"2026-06-11",49.418,-0.16,68500,{"date":847,"open":570,"high":718,"low":570,"close":500,"change":483,"percent_change":848,"volume":849,"transactions":9,"vwap":500},"2026-06-10",0.44,99200,{"date":851,"open":138,"high":670,"low":138,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",49.52,0.8,1.64,108000,{"date":857,"open":858,"high":542,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",49.24,48.66,48.72,-0.58,-1.18,82200,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":271,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",48.76,49.47,49.3,0.63,66300,{"date":872,"open":359,"high":552,"low":873,"close":552,"change":874,"percent_change":533,"volume":875,"transactions":9,"vwap":552},"2026-06-04",48.5,0.64,54400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":211,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",48.040001,48.6,48.35,0.17,51700,{"date":884,"open":885,"high":375,"low":886,"close":887,"change":881,"percent_change":152,"volume":888,"transactions":9,"vwap":887},"2026-06-02",48.11,47.925,48.27,68200,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",48.51,48.57,48.099998,-0.71,-1.45,99400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":612,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-29",49.19,48.67,48.81,-0.69,69200,{"date":905,"open":827,"high":906,"low":907,"close":492,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":492},"2026-05-28",49.475,49.099998,-0.21,-0.43,66900,{"date":912,"open":868,"high":759,"low":868,"close":790,"change":474,"percent_change":475,"volume":913,"transactions":9,"vwap":790},"2026-05-27",50100,{"date":915,"open":782,"high":502,"low":550,"close":416,"change":741,"percent_change":742,"volume":916,"transactions":9,"vwap":416},"2026-05-26",71300,{"date":918,"open":791,"high":417,"low":919,"close":747,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":747},"2026-05-22",49.061001,0.05,0.1,127000,{"date":924,"open":925,"high":490,"low":860,"close":490,"change":454,"percent_change":107,"volume":926,"transactions":9,"vwap":490},"2026-05-21",49.07,74000,{"date":928,"open":892,"high":550,"low":892,"close":550,"change":929,"percent_change":211,"volume":930,"transactions":9,"vwap":550},"2026-05-20",0.04,62300,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":142,"percent_change":532,"volume":936,"transactions":9,"vwap":934},"2026-05-19",48.88,49.21,48.75,55600,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":848,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-18",48.45,49.057999,48.89,0.91,109900,{"date":945,"open":946,"high":406,"low":387,"close":939,"change":410,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-05-15",49,-1.5,162100,{"date":950,"open":867,"high":417,"low":430,"close":899,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":899},"2026-05-14",-0.27,-0.55,116700,{"date":955,"open":956,"high":956,"low":957,"close":491,"change":400,"percent_change":958,"volume":959,"transactions":9,"vwap":491},"2026-05-13",49.655,49.17,-0.38,86300,{"date":961,"open":463,"high":671,"low":428,"close":759,"change":231,"percent_change":553,"volume":962,"transactions":9,"vwap":759},"2026-05-12",63000,{"date":964,"open":470,"high":965,"low":966,"close":766,"change":967,"percent_change":838,"volume":968,"transactions":9,"vwap":766},"2026-05-11",49.9,49.518,0.21,82000,{"date":970,"open":837,"high":450,"low":971,"close":971,"change":290,"percent_change":524,"volume":972,"transactions":9,"vwap":971},"2026-05-08",49.57,46200,{"date":974,"open":463,"high":831,"low":748,"close":417,"change":494,"percent_change":431,"volume":975,"transactions":9,"vwap":417},"2026-05-07",43000,{"date":977,"open":782,"high":965,"low":782,"close":463,"change":978,"percent_change":979,"volume":743,"transactions":9,"vwap":463},"2026-05-06",0.3,0.61,{"date":981,"open":416,"high":417,"low":982,"close":793,"change":921,"percent_change":728,"volume":962,"transactions":9,"vwap":793},"2026-05-05",49.022999,{"date":984,"open":868,"high":971,"low":985,"close":868,"change":261,"percent_change":986,"volume":987,"transactions":9,"vwap":868},"2026-05-04",49.049999,-0.3,70000,{"date":989,"open":760,"high":560,"low":990,"close":460,"change":400,"percent_change":958,"volume":991,"transactions":9,"vwap":460},"2026-05-01",49.315,52600,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-30",49.0099983,49.64,0.48,0.98,52900,{"date":1000,"open":934,"high":793,"low":907,"close":1001,"change":400,"percent_change":241,"volume":1002,"transactions":9,"vwap":1001},"2026-04-29",49.16,88600,{"date":1004,"open":790,"high":790,"low":994,"close":462,"change":648,"percent_change":1005,"volume":794,"transactions":9,"vwap":462},"2026-04-28",0.53,{"date":1007,"open":1008,"high":462,"low":1009,"close":1009,"change":908,"percent_change":909,"volume":1010,"transactions":9,"vwap":1009},"2026-04-27",49.22,49.09,58400,{"date":1012,"open":1001,"high":416,"low":1001,"close":868,"change":112,"percent_change":664,"volume":768,"transactions":9,"vwap":868},"2026-04-24",{"date":1014,"open":1015,"high":540,"low":994,"close":427,"change":1016,"percent_change":848,"volume":910,"transactions":9,"vwap":427},"2026-04-23",49.080002,0.215,{"date":1018,"open":1019,"high":760,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-22",49.305,48.945,49.095001,-0.715,-1.44,81100,{"date":1026,"open":1027,"high":1028,"low":995,"close":718,"change":443,"percent_change":1029,"volume":1030,"transactions":9,"vwap":718},"2026-04-21",50.099998,50.11,-0.82,69800,{"date":1032,"open":569,"high":1033,"low":531,"close":1033,"change":483,"percent_change":848,"volume":1034,"transactions":9,"vwap":1033},"2026-04-20",50.22,57800,{"date":1036,"open":1037,"high":832,"low":1037,"close":569,"change":142,"percent_change":874,"volume":1038,"transactions":9,"vwap":569},"2026-04-17",49.68,82400,{"date":1040,"open":491,"high":1037,"low":460,"close":1037,"change":122,"percent_change":1041,"volume":787,"transactions":9,"vwap":1037},"2026-04-16",0.51,{"date":1043,"open":867,"high":570,"low":1008,"close":760,"change":474,"percent_change":475,"volume":1044,"transactions":9,"vwap":760},"2026-04-15",58900,{"date":1046,"open":827,"high":570,"low":771,"close":570,"change":52,"percent_change":45,"volume":1047,"transactions":9,"vwap":570},"2026-04-14",61200,{"date":1049,"open":138,"high":492,"low":1050,"close":946,"change":464,"percent_change":23,"volume":1051,"transactions":9,"vwap":946},"2026-04-13",48.79,95600,{"date":1053,"open":1054,"high":1009,"low":901,"close":1055,"change":697,"percent_change":698,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",48.98,48.84,55200,{"date":1058,"open":813,"high":1001,"low":813,"close":1059,"change":524,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-09",48.83,0.29,67800,{"date":1063,"open":1064,"high":1065,"low":399,"close":1065,"change":979,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-08",48.55,48.69,1.27,62400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":107,"percent_change":602,"volume":1074,"transactions":9,"vwap":1073},"2026-04-07",47.83,48.15,47.725,48.080002,37800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":474,"percent_change":475,"volume":1081,"transactions":9,"vwap":1080},"2026-04-06",47.95,48.12,47.745,48.02,78600,{"date":1083,"open":1084,"high":1073,"low":1085,"close":1073,"change":1041,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1073},"2026-04-02",47.2,47.16,1.07,41000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":736,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-01",47.37,47.57,47.23,0.59,69600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-31",46.91,47.43,46.69,47.29,0.84,1.81,56900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":107,"percent_change":647,"volume":1110,"transactions":9,"vwap":1109},"2026-03-30",46.59,47.12,46.38,46.45,56300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":238,"change":311,"percent_change":902,"volume":1116,"transactions":9,"vwap":238},"2026-03-27",46.61,46.87,46.29,77100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":261,"percent_change":311,"volume":1056,"transactions":9,"vwap":1122},"2026-03-26",46.52,47.060001,46.5,46.71,{"date":1124,"open":1125,"high":1107,"low":1126,"close":1127,"change":464,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",47.049999,46.54,46.86,0.34,66800,{"date":1131,"open":1132,"high":1133,"low":247,"close":1134,"change":321,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-24",46.74,47.18,46.7,-0.66,64500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":602,"percent_change":648,"volume":1142,"transactions":9,"vwap":1141},"2026-03-23",47.41,47.62,47.0099983,98700,{"date":1144,"open":815,"high":1145,"low":1121,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-20",48.255,46.89,-1.33,-2.76,147600,{"date":1151,"open":1152,"high":880,"low":1153,"close":1154,"change":261,"percent_change":321,"volume":1155,"transactions":9,"vwap":1154},"2026-03-19",48.34,47.985,48.22,92800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":347,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":347},"2026-03-18",48.87,48.93,48.365,-1.12,-2.26,113900,{"date":1165,"open":570,"high":521,"low":491,"close":570,"change":647,"percent_change":648,"volume":1166,"transactions":9,"vwap":570},"2026-03-17",77600,{"date":1168,"open":490,"high":1169,"low":827,"close":790,"change":767,"percent_change":1170,"volume":1171,"transactions":9,"vwap":790},"2026-03-16",49.598,0.88,82800,{"date":1173,"open":946,"high":793,"low":1174,"close":1159,"change":920,"percent_change":921,"volume":1175,"transactions":9,"vwap":1159},"2026-03-13",48.862,50700,{"date":1177,"open":941,"high":827,"low":1065,"close":933,"change":503,"percent_change":1178,"volume":1179,"transactions":9,"vwap":933},"2026-03-12",-0.49,54700,{"date":1181,"open":852,"high":852,"low":406,"close":1182,"change":513,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-11",49.12,-1.13,57400,{"date":1186,"open":560,"high":569,"low":540,"close":1037,"change":112,"percent_change":664,"volume":1187,"transactions":9,"vwap":1037},"2026-03-10",39700,{"date":1189,"open":430,"high":663,"low":859,"close":670,"change":647,"percent_change":648,"volume":1190,"transactions":9,"vwap":670},"2026-03-09",98100,{"date":1192,"open":438,"high":831,"low":1193,"close":568,"change":431,"percent_change":1194,"volume":1081,"transactions":9,"vwap":568},"2026-03-06",49.32,-0.8,{"date":1196,"open":1027,"high":1027,"low":995,"close":1197,"change":391,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-05",49.96,-0.95,124400,{"date":1201,"open":1202,"high":654,"low":611,"close":654,"change":112,"percent_change":664,"volume":1203,"transactions":9,"vwap":654},"2026-03-04",50.28,87600,{"date":1205,"open":1028,"high":1206,"low":727,"close":1207,"change":420,"percent_change":612,"volume":1208,"transactions":9,"vwap":1207},"2026-03-03",50.47,50.45,141700,{"date":1210,"open":1211,"high":1212,"low":1027,"close":1213,"change":211,"percent_change":464,"volume":1214,"transactions":9,"vwap":1213},"2026-03-02",50.31,50.72,50.62,101800,{"date":1216,"open":1207,"high":1217,"low":1218,"close":629,"change":647,"percent_change":648,"volume":1219,"transactions":9,"vwap":629},"2026-02-27",50.65,50.325,125800,{"date":1221,"open":1222,"high":1223,"low":1222,"close":628,"change":464,"percent_change":142,"volume":1224,"transactions":9,"vwap":628},"2026-02-26",50.2,50.48,59500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":720,"percent_change":721,"volume":991,"transactions":9,"vwap":1230},"2026-02-25",50.33,50.39,50.12,50.25,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":290,"percent_change":524,"volume":1237,"transactions":9,"vwap":1236},"2026-02-24",50.24,50.42,50.097,50.36,70900,{"date":1239,"open":1230,"high":705,"low":655,"close":646,"change":1240,"percent_change":741,"volume":1241,"transactions":9,"vwap":646},"2026-02-23",0.043,84600,{"date":1243,"open":1244,"high":1230,"low":1197,"close":1245,"change":1246,"percent_change":1041,"volume":1247,"transactions":9,"vwap":1245},"2026-02-20",50.080002,50.247,0.257,83000,{"date":1249,"open":1250,"high":1033,"low":719,"close":510,"change":420,"percent_change":612,"volume":1251,"transactions":9,"vwap":510},"2026-02-19",50.029999,69300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":655,"change":672,"percent_change":1256,"volume":1257,"transactions":9,"vwap":655},"2026-02-18",50.38,50.028,-1.26,106200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":656,"volume":1265,"transactions":9,"vwap":1263},"2026-02-17",50.71,50.89,50.49,50.8,0.207,162800,{"date":1267,"open":1268,"high":1260,"low":1269,"close":1270,"change":1271,"percent_change":66,"volume":1272,"transactions":9,"vwap":1270},"2026-02-13",50.26,50.205,50.593,0.453,91800,{"date":1274,"open":1207,"high":1275,"low":1276,"close":1276,"change":260,"percent_change":595,"volume":1116,"transactions":9,"vwap":1276},"2026-02-12",50.7,50.14,{"date":1278,"open":1227,"high":1254,"low":1276,"close":1279,"change":720,"percent_change":721,"volume":1280,"transactions":9,"vwap":1279},"2026-02-11",50.21,65700,{"date":1282,"open":746,"high":1234,"low":608,"close":639,"change":147,"percent_change":1283,"volume":1284,"transactions":9,"vwap":639},"2026-02-10",0.76,79100,{"date":1286,"open":438,"high":509,"low":460,"close":1287,"change":211,"percent_change":464,"volume":1288,"transactions":9,"vwap":1287},"2026-02-09",49.94,108600,{"date":1290,"open":748,"high":608,"low":868,"close":608,"change":979,"percent_change":809,"volume":1291,"transactions":9,"vwap":608},"2026-02-06",80900,{"date":1293,"open":1182,"high":782,"low":419,"close":550,"change":1294,"percent_change":844,"volume":1295,"transactions":9,"vwap":550},"2026-02-05",-0.08,87700,{"date":1297,"open":1158,"high":760,"low":1298,"close":747,"change":1005,"percent_change":755,"volume":1299,"transactions":9,"vwap":747},"2026-02-04",48.73,79300,{"date":1301,"open":866,"high":419,"low":1302,"close":405,"change":112,"percent_change":664,"volume":1303,"transactions":9,"vwap":405},"2026-02-03",48.475,87000,{"date":1305,"open":803,"high":868,"low":901,"close":901,"change":622,"percent_change":1306,"volume":1307,"transactions":9,"vwap":901},"2026-02-02",-1.01,110600,{"date":1309,"open":427,"high":427,"low":1310,"close":427,"change":211,"percent_change":464,"volume":1067,"transactions":9,"vwap":427},"2026-01-30",48.895,{"date":1312,"open":552,"high":798,"low":1050,"close":530,"change":656,"percent_change":1101,"volume":1313,"transactions":9,"vwap":530},"2026-01-29",61400,{"date":1315,"open":946,"high":482,"low":866,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-28",48.82,-0.37,-0.75,84800,{"date":1321,"open":1322,"high":899,"low":541,"close":899,"change":920,"percent_change":921,"volume":882,"transactions":9,"vwap":899},"2026-01-27",49.14,{"date":1324,"open":1015,"high":1193,"low":1325,"close":1322,"change":697,"percent_change":698,"volume":1326,"transactions":9,"vwap":1322},"2026-01-26",49.029999,74800,{"date":1328,"open":994,"high":1001,"low":1329,"close":1330,"change":107,"percent_change":602,"volume":1331,"transactions":9,"vwap":1330},"2026-01-23",48.879,49.13,91300,{"date":1333,"open":790,"high":493,"low":1334,"close":925,"change":221,"percent_change":1335,"volume":1336,"transactions":9,"vwap":925},"2026-01-22",48.963,-0.57,88200,{"date":1338,"open":416,"high":491,"low":807,"close":462,"change":311,"percent_change":672,"volume":1339,"transactions":9,"vwap":462},"2026-01-21",96300,{"date":1341,"open":1342,"high":1343,"low":852,"close":591,"change":578,"percent_change":579,"volume":1344,"transactions":9,"vwap":591},"2026-01-20",50.0099983,50.02,183500,{"date":1346,"open":995,"high":1268,"low":995,"close":1229,"change":271,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1229},"2026-01-16",0.62,185500,{"date":1350,"open":449,"high":1351,"low":971,"close":718,"change":543,"percent_change":544,"volume":1352,"transactions":9,"vwap":718},"2026-01-15",49.887,75500,{"date":1354,"open":798,"high":727,"low":482,"close":473,"change":1060,"percent_change":1093,"volume":1355,"transactions":9,"vwap":473},"2026-01-14",89600,{"date":1357,"open":907,"high":550,"low":1358,"close":550,"change":524,"percent_change":1060,"volume":1359,"transactions":9,"vwap":550},"2026-01-13",48.7,83600,{"date":1361,"open":1054,"high":492,"low":551,"close":430,"change":22,"percent_change":271,"volume":1362,"transactions":9,"vwap":430},"2026-01-12",99900,{"date":1364,"open":807,"high":1322,"low":418,"close":807,"change":107,"percent_change":602,"volume":1365,"transactions":9,"vwap":807},"2026-01-09",58200,{"date":1367,"open":1368,"high":1325,"low":939,"close":418,"change":152,"percent_change":1369,"volume":1370,"transactions":9,"vwap":418},"2026-01-08",48.48,0.72,70200,{"date":1372,"open":552,"high":482,"low":1064,"close":1064,"change":578,"percent_change":341,"volume":1373,"transactions":9,"vwap":1064},"2026-01-07",69000,{"date":1375,"open":1065,"high":1376,"low":1377,"close":946,"change":1378,"percent_change":52,"volume":1136,"transactions":9,"vwap":946},"2026-01-06",49.069,48.56,0.24,{"date":1380,"open":1377,"high":933,"low":1381,"close":866,"change":728,"percent_change":656,"volume":1382,"transactions":9,"vwap":866},"2026-01-05",48.36,114100,{"date":1384,"open":879,"high":405,"low":1381,"close":1377,"change":799,"percent_change":1294,"volume":1385,"transactions":9,"vwap":1377},"2026-01-02",73700,{"date":1387,"open":418,"high":552,"low":879,"close":879,"change":958,"percent_change":1388,"volume":1389,"transactions":9,"vwap":879},"2025-12-31",-0.78,74600,{"date":1391,"open":1054,"high":1392,"low":1393,"close":1054,"change":1394,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1054},"2025-12-30",49.040001,48.848,0,80000,{"date":1397,"open":138,"high":1015,"low":405,"close":1054,"change":290,"percent_change":524,"volume":1398,"transactions":9,"vwap":1054},"2025-12-29",80800,{"date":1400,"open":405,"high":946,"low":1401,"close":1402,"change":112,"percent_change":664,"volume":1403,"transactions":9,"vwap":1402},"2025-12-26",48.65,48.91,80600,{"date":1405,"open":1406,"high":551,"low":1406,"close":551,"change":697,"percent_change":698,"volume":1407,"transactions":9,"vwap":551},"2025-12-24",48.52,43900,{"date":1409,"open":1054,"high":1054,"low":1410,"close":1402,"change":1411,"percent_change":474,"volume":1412,"transactions":9,"vwap":1402},"2025-12-23",48.71,-0.03,76200,{"date":1414,"open":859,"high":419,"low":1415,"close":419,"change":543,"percent_change":544,"volume":1416,"transactions":9,"vwap":419},"2025-12-22",48.477,79200,{"date":1418,"open":1419,"high":419,"low":1401,"close":900,"change":390,"percent_change":816,"volume":1420,"transactions":9,"vwap":900},"2025-12-19",48.78,128300,{"date":1422,"open":1322,"high":482,"low":1423,"close":418,"change":503,"percent_change":1178,"volume":1424,"transactions":9,"vwap":418},"2025-12-18",48.724,115500,{"date":1426,"open":1402,"high":899,"low":1427,"close":1322,"change":772,"percent_change":773,"volume":1428,"transactions":9,"vwap":1322},"2025-12-17",48.85,83500,{"date":1430,"open":1008,"high":542,"low":1431,"close":1402,"change":958,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1402},"2025-12-16",48.787,-0.77,134100,{"date":1435,"open":1330,"high":803,"low":933,"close":803,"change":464,"percent_change":23,"volume":1436,"transactions":9,"vwap":803},"2025-12-15",97600,{"date":1438,"open":492,"high":427,"low":1059,"close":1330,"change":742,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1330},"2025-12-12",0.37,65000,{"date":1442,"open":405,"high":957,"low":405,"close":541,"change":741,"percent_change":742,"volume":1443,"transactions":9,"vwap":541},"2025-12-11",37400,{"date":1445,"open":935,"high":1446,"low":1358,"close":138,"change":107,"percent_change":602,"volume":1447,"transactions":9,"vwap":138},"2025-12-10",49.082001,57500,{"date":1449,"open":406,"high":490,"low":900,"close":405,"change":621,"percent_change":1450,"volume":1451,"transactions":9,"vwap":405},"2025-12-09",-0.51,106300,{"date":1453,"open":790,"high":793,"low":1454,"close":985,"change":189,"percent_change":1455,"volume":1456,"transactions":9,"vwap":985},"2025-12-08",48.97,-0.67,103300,{"date":1458,"open":427,"high":451,"low":868,"close":493,"change":107,"percent_change":602,"volume":882,"transactions":9,"vwap":493},"2025-12-05",{"date":1460,"open":540,"high":568,"low":1461,"close":1193,"change":112,"percent_change":664,"volume":870,"transactions":9,"vwap":1193},"2025-12-04",49.223,{"date":1463,"open":858,"high":493,"low":1182,"close":747,"change":929,"percent_change":211,"volume":1464,"transactions":9,"vwap":747},"2025-12-03",71400,{"date":1466,"open":793,"high":793,"low":982,"close":803,"change":1467,"percent_change":420,"volume":1468,"transactions":9,"vwap":803},"2025-12-02",-0.085,42100,{"date":1470,"open":463,"high":463,"low":1471,"close":1472,"change":1473,"percent_change":673,"volume":1155,"transactions":9,"vwap":1472},"2025-12-01",49.275,49.375,-0.635,{"date":1475,"open":1287,"high":1342,"low":1476,"close":1342,"change":464,"percent_change":142,"volume":1477,"transactions":9,"vwap":1342},"2025-11-28",49.644,60000,{"date":1479,"open":463,"high":611,"low":1480,"close":450,"change":908,"percent_change":1481,"volume":1407,"transactions":9,"vwap":450},"2025-11-26",49.387,-0.42,{"date":1483,"open":783,"high":1484,"low":463,"close":832,"change":152,"percent_change":1485,"volume":794,"transactions":9,"vwap":832},"2025-11-25",50.18,0.7,{"date":1487,"open":740,"high":783,"low":1488,"close":783,"change":1489,"percent_change":147,"volume":1051,"transactions":9,"vwap":783},"2025-11-24",49.245,0.19,{"date":1491,"open":1009,"high":560,"low":1159,"close":852,"change":532,"percent_change":1492,"volume":1493,"transactions":9,"vwap":852},"2025-11-21",1.33,46100,{"date":1495,"open":934,"high":867,"low":1158,"close":1158,"change":621,"percent_change":1450,"volume":1496,"transactions":9,"vwap":1158},"2025-11-20",63100,{"date":1498,"open":747,"high":747,"low":1427,"close":1182,"change":720,"percent_change":721,"volume":1499,"transactions":9,"vwap":1182},"2025-11-19",56000,{"date":1501,"open":907,"high":428,"low":946,"close":530,"change":1411,"percent_change":474,"volume":1502,"transactions":9,"vwap":530},"2025-11-18",95900,{"date":1504,"open":441,"high":568,"low":771,"close":542,"change":260,"percent_change":595,"volume":1505,"transactions":9,"vwap":542},"2025-11-17",110800,{"date":1507,"open":957,"high":867,"low":492,"close":747,"change":112,"percent_change":664,"volume":1508,"transactions":9,"vwap":747},"2025-11-14",47700,{"date":1510,"open":671,"high":671,"low":1511,"close":540,"change":280,"percent_change":861,"volume":1047,"transactions":9,"vwap":540},"2025-11-13",49.197,{"date":1513,"open":509,"high":510,"low":560,"close":560,"change":986,"percent_change":369,"volume":804,"transactions":9,"vwap":560},"2025-11-12",{"date":1515,"open":568,"high":832,"low":568,"close":611,"change":483,"percent_change":848,"volume":1516,"transactions":9,"vwap":611},"2025-11-11",48400,{"date":1518,"open":509,"high":509,"low":1519,"close":783,"change":720,"percent_change":721,"volume":1520,"transactions":9,"vwap":783},"2025-11-10",49.343,57300,{"date":1522,"open":827,"high":1523,"low":1001,"close":1523,"change":1347,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-07",49.82,1.26,42900,{"date":1527,"open":1193,"high":1193,"low":1528,"close":482,"change":231,"percent_change":553,"volume":1529,"transactions":9,"vwap":482},"2025-11-06",49.064999,54100,{"date":1531,"open":1193,"high":747,"low":946,"close":747,"change":799,"percent_change":1294,"volume":1532,"transactions":9,"vwap":747},"2025-11-05",49800,{"date":1534,"open":798,"high":748,"low":1535,"close":748,"change":107,"percent_change":602,"volume":1468,"transactions":9,"vwap":748},"2025-11-04",49.011002,{"date":1537,"open":985,"high":427,"low":1538,"close":427,"change":1539,"percent_change":483,"volume":1540,"transactions":9,"vwap":427},"2025-11-03",48.605,0.11,64100,{"date":1542,"open":138,"high":540,"low":397,"close":482,"change":1394,"percent_change":1394,"volume":1543,"transactions":9,"vwap":482},"2025-10-31",54900,{"date":1545,"open":1454,"high":540,"low":1546,"close":482,"change":648,"percent_change":1005,"volume":1547,"transactions":9,"vwap":482},"2025-10-30",48.77,37900,{"date":1549,"open":832,"high":832,"low":935,"close":419,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":419},"2025-10-29",-1.19,-2.37,117500,{"date":1554,"open":1555,"high":1555,"low":569,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-10-28",50.69,50.13,-0.72,-1.42,100200,{"date":1561,"open":687,"high":1562,"low":1563,"close":1562,"change":211,"percent_change":464,"volume":1564,"transactions":9,"vwap":1562},"2025-10-27",50.85,50.523,65300,{"date":1566,"open":1275,"high":1562,"low":1275,"close":1567,"change":211,"percent_change":464,"volume":1568,"transactions":9,"vwap":1567},"2025-10-24",50.77,35300,{"date":1570,"open":1555,"high":1555,"low":1571,"close":1555,"change":454,"percent_change":107,"volume":1087,"transactions":9,"vwap":1555},"2025-10-23",50.17,{"date":1573,"open":637,"high":1260,"low":639,"close":1574,"change":421,"percent_change":902,"volume":1044,"transactions":9,"vwap":1574},"2025-10-22",50.66,{"date":1576,"open":1577,"high":25,"low":1578,"close":1579,"change":720,"percent_change":721,"volume":1580,"transactions":9,"vwap":1579},"2025-10-21",51.029999,50.75,51.0099983,61600,{"date":1582,"open":1562,"high":1583,"low":1213,"close":1583,"change":979,"percent_change":1584,"volume":991,"transactions":9,"vwap":1583},"2025-10-20",51.12,1.21,{"date":1586,"open":1233,"high":694,"low":1571,"close":637,"change":742,"percent_change":1587,"volume":1588,"transactions":9,"vwap":637},"2025-10-17",0.36,38200,{"date":1590,"open":705,"high":1591,"low":1571,"close":1227,"change":664,"percent_change":799,"volume":1592,"transactions":9,"vwap":1227},"2025-10-16",50.59,45500,{"date":1594,"open":439,"high":1206,"low":439,"close":631,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":631},"2025-10-15",0.67,1.35,42500,{"date":1599,"open":1322,"high":577,"low":1322,"close":1037,"change":543,"percent_change":544,"volume":1600,"transactions":9,"vwap":1037},"2025-10-14",54800,{"date":1602,"open":934,"high":760,"low":1009,"close":428,"change":1489,"percent_change":1603,"volume":1543,"transactions":9,"vwap":428},"2025-10-13",0.39,{"date":1605,"open":521,"high":521,"low":1606,"close":1008,"change":958,"percent_change":1432,"volume":794,"transactions":9,"vwap":1008},"2025-10-10",49.071999,{"date":1608,"open":463,"high":1609,"low":852,"close":449,"change":494,"percent_change":431,"volume":774,"transactions":9,"vwap":449},"2025-10-09",49.899,{"date":1611,"open":1028,"high":1028,"low":670,"close":521,"change":311,"percent_change":672,"volume":1612,"transactions":9,"vwap":521},"2025-10-08",64800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1229,"change":799,"percent_change":1294,"volume":1617,"transactions":9,"vwap":1229},"2025-10-07",50.19,49.814,89400,{"date":1619,"open":1206,"high":1262,"low":1342,"close":655,"change":321,"percent_change":222,"volume":828,"transactions":9,"vwap":655},"2025-10-06",{"date":1621,"open":1236,"high":1212,"low":1211,"close":1206,"change":602,"percent_change":1378,"volume":1087,"transactions":9,"vwap":1206},"2025-10-03",{"date":1623,"open":1207,"high":1207,"low":1250,"close":631,"change":720,"percent_change":721,"volume":1624,"transactions":9,"vwap":631},"2025-10-02",39200,{"date":1626,"open":686,"high":1627,"low":631,"close":1628,"change":1294,"percent_change":844,"volume":1629,"transactions":9,"vwap":1628},"2025-10-01",50.57,50.46,44700,{"date":1631,"open":686,"high":629,"low":1632,"close":629,"change":772,"percent_change":1633,"volume":1634,"transactions":9,"vwap":629},"2025-09-30",50.163,0.46,64900,{"date":1636,"open":686,"high":686,"low":1027,"close":1211,"change":290,"percent_change":524,"volume":1637,"transactions":9,"vwap":1211},"2025-09-29",64300,{"date":1639,"open":719,"high":1640,"low":719,"close":1233,"change":767,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1233},"2025-09-26",50.289,0.86,45300,{"date":1644,"open":663,"high":1342,"low":663,"close":718,"change":1645,"percent_change":240,"volume":1175,"transactions":9,"vwap":718},"2025-09-25",-0.09,{"date":1647,"open":680,"high":628,"low":1648,"close":965,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":965},"2025-09-24",49.891,-0.87,-1.71,97900,{"date":1653,"open":1654,"high":1567,"low":1655,"close":1567,"change":742,"percent_change":1587,"volume":1656,"transactions":9,"vwap":1567},"2025-09-23",50.53,50.481,46600,{"date":1658,"open":1217,"high":1574,"low":1279,"close":1591,"change":697,"percent_change":698,"volume":1659,"transactions":9,"vwap":1591},"2025-09-22",92400,{"date":1661,"open":1562,"high":1562,"low":705,"close":704,"change":844,"percent_change":311,"volume":1662,"transactions":9,"vwap":704},"2025-09-19",47800,{"date":1664,"open":1275,"high":1263,"low":637,"close":1665,"change":454,"percent_change":107,"volume":1666,"transactions":9,"vwap":1665},"2025-09-18",50.74,57000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1260,"change":290,"percent_change":524,"volume":1672,"transactions":9,"vwap":1260},"2025-09-17",50.76,51.09,50.55,52300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":694,"change":503,"percent_change":816,"volume":1678,"transactions":9,"vwap":694},"2025-09-16",50.9,51.21,50.557,103700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":261,"percent_change":280,"volume":1685,"transactions":9,"vwap":1684},"2025-09-15",51.049999,51.128,50.706,50.88,76400,{"date":1687,"open":1688,"high":1670,"low":1689,"close":1577,"change":844,"percent_change":321,"volume":1690,"transactions":9,"vwap":1577},"2025-09-12",51.02,50.82,47900,{"date":1692,"open":1693,"high":1694,"low":1671,"close":1694,"change":1369,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-11",50.63,51.19,1.43,44000,{"date":1698,"open":637,"high":1699,"low":1228,"close":1206,"change":290,"percent_change":524,"volume":1700,"transactions":9,"vwap":1206},"2025-09-10",50.698,38300,{"date":1702,"open":628,"high":1671,"low":1703,"close":680,"change":721,"percent_change":909,"volume":1704,"transactions":9,"vwap":680},"2025-09-09",50.351,55000,{"date":1706,"open":1654,"high":1707,"low":1222,"close":1213,"change":503,"percent_change":816,"volume":1708,"transactions":9,"vwap":1213},"2025-09-08",50.718,75300,{"date":1710,"open":1711,"high":1712,"low":1628,"close":1713,"change":1439,"percent_change":38,"volume":1704,"transactions":9,"vwap":1713},"2025-09-05",50.6,50.97,50.86,{"date":1715,"open":1230,"high":1262,"low":1343,"close":1262,"change":1128,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1262},"2025-09-04",0.68,58000,{"date":1719,"open":832,"high":1720,"low":1721,"close":645,"change":929,"percent_change":211,"volume":1030,"transactions":9,"vwap":645},"2025-09-03",50.301,49.941,{"date":1723,"open":637,"high":1724,"low":531,"close":1028,"change":1557,"percent_change":1558,"volume":1725,"transactions":9,"vwap":1028},"2025-09-02",50.56,75700,{"date":1727,"open":1728,"high":695,"low":637,"close":695,"change":772,"percent_change":484,"volume":1729,"transactions":9,"vwap":695},"2025-08-29",50.68,46700,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1711,"change":799,"percent_change":1294,"volume":1734,"transactions":9,"vwap":1711},"2025-08-28",50.78,50.303,42700,{"date":1736,"open":1737,"high":1738,"low":1223,"close":694,"change":772,"percent_change":1633,"volume":1739,"transactions":9,"vwap":694},"2025-08-27",50.67,50.719,61300,{"date":1741,"open":1223,"high":1742,"low":1202,"close":628,"change":844,"percent_change":311,"volume":1743,"transactions":9,"vwap":628},"2025-08-26",50.568,31500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1627,"change":595,"percent_change":221,"volume":1748,"transactions":9,"vwap":1627},"2025-08-25",50.79,50.402,52400,{"date":1750,"open":1615,"high":695,"low":1751,"close":1260,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1260},"2025-08-22",50.094002,0.77,1.54,26000,{"date":1756,"open":965,"high":1276,"low":1757,"close":1287,"change":929,"percent_change":211,"volume":1758,"transactions":9,"vwap":1287},"2025-08-21",49.804,191200,{"date":1760,"open":463,"high":639,"low":463,"close":965,"change":554,"percent_change":352,"volume":1761,"transactions":9,"vwap":965},"2025-08-20",52800,{"date":1763,"open":718,"high":618,"low":718,"close":618,"change":1347,"percent_change":809,"volume":1764,"transactions":9,"vwap":618},"2025-08-19",40200,{"date":1766,"open":1268,"high":1268,"low":1767,"close":718,"change":241,"percent_change":1388,"volume":1010,"transactions":9,"vwap":718},"2025-08-18",49.711,{"date":1769,"open":1197,"high":1230,"low":450,"close":1222,"change":736,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1222},"2025-08-15",0.56,18800,{"date":1773,"open":592,"high":592,"low":470,"close":594,"change":280,"percent_change":861,"volume":1774,"transactions":9,"vwap":594},"2025-08-14",35600,{"date":1776,"open":1777,"high":1279,"low":470,"close":1279,"change":484,"percent_change":66,"volume":1778,"transactions":9,"vwap":1279},"2025-08-13",49.795,49100,{"date":1780,"open":718,"high":718,"low":790,"close":671,"change":1781,"percent_change":1587,"volume":1782,"transactions":9,"vwap":671},"2025-08-12",0.178,71700,{"date":1784,"open":1287,"high":1287,"low":1785,"close":1786,"change":1787,"percent_change":861,"volume":1788,"transactions":9,"vwap":1786},"2025-08-11",49.574,49.582,-0.288,71200,{"date":1790,"open":1791,"high":1792,"low":1523,"close":719,"change":621,"percent_change":622,"volume":1793,"transactions":9,"vwap":719},"2025-08-08",50.095001,50.287,48700,{"date":1795,"open":1796,"high":1797,"low":594,"close":1229,"change":920,"percent_change":921,"volume":1798,"transactions":9,"vwap":1229},"2025-08-07",50.049999,50.188,40100,{"date":1800,"open":1801,"high":1801,"low":1197,"close":1802,"change":221,"percent_change":513,"volume":1803,"transactions":9,"vwap":1802},"2025-08-06",50.575,50.07,38600,{"date":1805,"open":1230,"high":631,"low":519,"close":631,"change":602,"percent_change":1378,"volume":1806,"transactions":9,"vwap":631},"2025-08-05",29400,{"date":1808,"open":1197,"high":1809,"low":577,"close":1809,"change":1716,"percent_change":1810,"volume":1743,"transactions":9,"vwap":1809},"2025-08-04",50.23,1.37,{"date":1812,"open":965,"high":509,"low":462,"close":451,"change":421,"percent_change":833,"volume":1499,"transactions":9,"vwap":451},"2025-08-01",{"date":1814,"open":654,"high":654,"low":766,"close":965,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":965},"2025-07-31",-0.54,-1.07,68800,{"date":1819,"open":1261,"high":1261,"low":1556,"close":654,"change":909,"percent_change":1820,"volume":1821,"transactions":9,"vwap":654},"2025-07-30",-0.85,44100,{"date":1823,"open":1262,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1824},"2025-07-29",50.87,50.261,0.58,1.15,65800,{"date":1830,"open":1567,"high":1562,"low":1268,"close":646,"change":1831,"percent_change":1832,"volume":1532,"transactions":9,"vwap":646},"2025-07-28",-0.59,-1.16,{"date":1834,"open":1263,"high":1684,"low":686,"close":1684,"change":290,"percent_change":524,"volume":1835,"transactions":9,"vwap":1684},"2025-07-25",33500,{"date":1837,"open":1579,"high":1579,"low":687,"close":1838,"change":474,"percent_change":475,"volume":1839,"transactions":9,"vwap":1838},"2025-07-24",50.81,29900,{"date":1841,"open":1665,"high":1824,"low":1842,"close":1824,"change":958,"percent_change":410,"volume":1843,"transactions":9,"vwap":1824},"2025-07-23",50.522,35700,{"date":1845,"open":1846,"high":176,"low":1555,"close":176,"change":1770,"percent_change":1847,"volume":1848,"transactions":9,"vwap":176},"2025-07-22",50.96,1.1,49900,{"date":1850,"open":1746,"high":1851,"low":637,"close":1555,"change":1539,"percent_change":483,"volume":1251,"transactions":9,"vwap":1555},"2025-07-21",50.93,{"date":1853,"open":629,"high":704,"low":689,"close":704,"change":524,"percent_change":736,"volume":1854,"transactions":9,"vwap":704},"2025-07-18",32600,{"date":1856,"open":1217,"high":1217,"low":1279,"close":654,"change":474,"percent_change":475,"volume":1857,"transactions":9,"vwap":654},"2025-07-17",27900,{"date":1859,"open":655,"high":705,"low":1250,"close":705,"change":1603,"percent_change":132,"volume":1700,"transactions":9,"vwap":705},"2025-07-16",{"date":1861,"open":694,"high":1217,"low":510,"close":1028,"change":1178,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1028},"2025-07-15",-0.97,58300,{"date":1865,"open":1234,"high":1711,"low":1866,"close":1711,"change":772,"percent_change":1633,"volume":1867,"transactions":9,"vwap":1711},"2025-07-14",50.262,64000,{"date":1869,"open":646,"high":1228,"low":569,"close":686,"change":1411,"percent_change":474,"volume":1870,"transactions":9,"vwap":686},"2025-07-11",51900,{"date":1872,"open":1556,"high":1654,"low":594,"close":680,"change":772,"percent_change":1633,"volume":1873,"transactions":9,"vwap":680},"2025-07-10",37600,{"date":1875,"open":832,"high":1876,"low":1877,"close":1571,"change":602,"percent_change":1378,"volume":1878,"transactions":9,"vwap":1571},"2025-07-09",50.179,49.905,43500,{"date":1880,"open":1342,"high":1276,"low":1881,"close":1796,"change":1294,"percent_change":844,"volume":1882,"transactions":9,"vwap":1796},"2025-07-08",49.808,30800,{"date":1884,"open":1628,"high":705,"low":746,"close":1556,"change":951,"percent_change":1815,"volume":1299,"transactions":9,"vwap":1556},"2025-07-07",{"date":1886,"open":631,"high":618,"low":1027,"close":680,"change":929,"percent_change":211,"volume":1887,"transactions":9,"vwap":680},"2025-07-03",28400,{"date":1889,"open":1233,"high":1236,"low":594,"close":1236,"change":602,"percent_change":1378,"volume":1890,"transactions":9,"vwap":1236},"2025-07-02",27600,{"date":1892,"open":519,"high":1893,"low":438,"close":1233,"change":1378,"percent_change":996,"volume":1894,"transactions":9,"vwap":1233},"2025-07-01",50.439,35200,{"date":1896,"open":569,"high":569,"low":1897,"close":569,"change":1378,"percent_change":996,"volume":1094,"transactions":9,"vwap":569},"2025-06-30",49.287,{"date":1899,"open":783,"high":592,"low":490,"close":671,"change":602,"percent_change":1378,"volume":1900,"transactions":9,"vwap":671},"2025-06-27",41100,{"date":1902,"open":463,"high":463,"low":492,"close":995,"change":474,"percent_change":475,"volume":1496,"transactions":9,"vwap":995},"2025-06-26",{"date":1904,"open":1627,"high":1627,"low":995,"close":463,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":463},"2025-06-25",-1.28,-2.51,78400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":881,"percent_change":23,"volume":1913,"transactions":9,"vwap":1912},"2025-06-24",51.025002,50.556,50.98,45800,{"date":1915,"open":1262,"high":1838,"low":1571,"close":1838,"change":1093,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1838},"2025-06-23",1.17,72500,{"date":1919,"open":1920,"high":1574,"low":1921,"close":1033,"change":799,"percent_change":1294,"volume":1922,"transactions":9,"vwap":1033},"2025-06-20",50.245,50.081001,35100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1268,"change":602,"percent_change":1378,"volume":1928,"transactions":9,"vwap":1268},"2025-06-18",50.3,50.338,50.0050011,13500,{"date":1930,"open":1202,"high":1202,"low":1287,"close":1276,"change":799,"percent_change":1294,"volume":1931,"transactions":9,"vwap":1276},"2025-06-17",30200,{"date":1933,"open":1233,"high":1728,"low":1934,"close":1484,"change":474,"percent_change":475,"volume":1935,"transactions":9,"vwap":1484},"2025-06-16",50.064999,21900,{"date":1937,"open":680,"high":1628,"low":1938,"close":1233,"change":221,"percent_change":952,"volume":1913,"transactions":9,"vwap":1233},"2025-06-13",49.89,{"date":1940,"open":645,"high":1711,"low":645,"close":1941,"change":1603,"percent_change":132,"volume":1928,"transactions":9,"vwap":1941},"2025-06-12",50.52,{"date":1943,"open":1615,"high":1737,"low":1556,"close":1556,"change":909,"percent_change":1820,"volume":1944,"transactions":9,"vwap":1556},"2025-06-11",19900,{"date":1946,"open":631,"high":1947,"low":1948,"close":1724,"change":271,"percent_change":1347,"volume":1949,"transactions":9,"vwap":1724},"2025-06-10",50.567,50.236,17800,{"date":1951,"open":1027,"high":1207,"low":671,"close":1230,"change":107,"percent_change":602,"volume":1952,"transactions":9,"vwap":1230},"2025-06-09",23400,{"date":1954,"open":639,"high":639,"low":1955,"close":1615,"change":848,"percent_change":1170,"volume":1956,"transactions":9,"vwap":1615},"2025-06-06",49.837,20000,{"date":1958,"open":965,"high":1028,"low":663,"close":663,"change":494,"percent_change":431,"volume":1959,"transactions":9,"vwap":663},"2025-06-05",17700,{"date":1961,"open":1250,"high":1027,"low":1962,"close":509,"change":742,"percent_change":1587,"volume":1963,"transactions":9,"vwap":509},"2025-06-04",49.551,22900,{"date":1965,"open":1250,"high":1250,"low":1966,"close":571,"change":390,"percent_change":1967,"volume":1968,"transactions":9,"vwap":571},"2025-06-03",49.446,-0.46,45700,{"date":1970,"open":611,"high":1971,"low":1972,"close":569,"change":698,"percent_change":929,"volume":1973,"transactions":9,"vwap":569},"2025-06-02",50.142,49.248,24600,{"date":1975,"open":571,"high":519,"low":867,"close":519,"change":741,"percent_change":742,"volume":1976,"transactions":9,"vwap":519},"2025-05-30",15900,{"date":1978,"open":995,"high":592,"low":451,"close":1938,"change":767,"percent_change":706,"volume":1690,"transactions":9,"vwap":1938},"2025-05-29",{"date":1980,"open":971,"high":971,"low":1981,"close":491,"change":231,"percent_change":553,"volume":1982,"transactions":9,"vwap":491},"2025-05-28",49.074001,16600,{"date":1984,"open":427,"high":470,"low":1427,"close":470,"change":1752,"percent_change":1985,"volume":1986,"transactions":9,"vwap":470},"2025-05-27",1.58,24400,{"date":1988,"open":1410,"high":933,"low":1989,"close":1316,"change":107,"percent_change":602,"volume":1990,"transactions":9,"vwap":1316},"2025-05-23",48.4,18300,{"date":1992,"open":946,"high":946,"low":1993,"close":866,"change":503,"percent_change":1178,"volume":1187,"transactions":9,"vwap":866},"2025-05-22",48.331,{"date":1995,"open":531,"high":1343,"low":138,"close":946,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":946},"2025-05-21",-1.6,-3.16,41800,{"date":2000,"open":1669,"high":1669,"low":618,"close":1711,"change":400,"percent_change":1317,"volume":2001,"transactions":9,"vwap":1711},"2025-05-20",25000,{"date":2003,"open":629,"high":2004,"low":1720,"close":1746,"change":698,"percent_change":929,"volume":2005,"transactions":9,"vwap":1746},"2025-05-19",50.813,27800,{"date":2007,"open":631,"high":1567,"low":569,"close":1567,"change":1752,"percent_change":1753,"volume":2008,"transactions":9,"vwap":1567},"2025-05-16",22600,{"date":2010,"open":482,"high":655,"low":482,"close":569,"change":773,"percent_change":2011,"volume":2012,"transactions":9,"vwap":569},"2025-05-15",0.95,18200,{"date":2014,"open":510,"high":510,"low":934,"close":2015,"change":1317,"percent_change":410,"volume":2016,"transactions":9,"vwap":2015},"2025-05-14",49.53,41300,{"date":2018,"open":1279,"high":1279,"low":2019,"close":965,"change":958,"percent_change":2020,"volume":2021,"transactions":9,"vwap":965},"2025-05-13",49.573,-0.76,28700,{"date":2023,"open":705,"high":1724,"low":569,"close":1202,"change":2024,"percent_change":2025,"volume":1952,"transactions":9,"vwap":1202},"2025-05-12",0.261,0.52,{"date":2027,"open":670,"high":2028,"low":670,"close":2029,"change":2030,"percent_change":728,"volume":2031,"transactions":9,"vwap":2029},"2025-05-09",50.168,50.019001,0.099,14700,{"date":2033,"open":689,"high":689,"low":463,"close":594,"change":475,"percent_change":503,"volume":2034,"transactions":9,"vwap":594},"2025-05-08",36600,{"date":2036,"open":1233,"high":1228,"low":1523,"close":2037,"change":921,"percent_change":728,"volume":2038,"transactions":9,"vwap":2037},"2025-05-07",50.040001,23200,{"date":2040,"open":2041,"high":1615,"low":521,"close":1287,"change":189,"percent_change":1135,"volume":2042,"transactions":9,"vwap":1287},"2025-05-06",49.886,25600,{"date":2044,"open":1250,"high":1234,"low":1648,"close":2045,"change":2046,"percent_change":494,"volume":1963,"transactions":9,"vwap":2045},"2025-05-05",50.27,-0.1,{"date":2048,"open":1202,"high":1228,"low":1343,"close":686,"change":1005,"percent_change":2049,"volume":2050,"transactions":9,"vwap":686},"2025-05-02",1.06,27400,{"date":2052,"open":470,"high":2053,"low":470,"close":577,"change":454,"percent_change":107,"volume":2054,"transactions":9,"vwap":577},"2025-05-01",50.457,12600,{"date":2056,"open":803,"high":718,"low":2057,"close":718,"change":122,"percent_change":2058,"volume":2059,"transactions":9,"vwap":718},"2025-04-30",48.908,0.5,25500,{"date":2061,"open":2062,"high":2062,"low":2063,"close":568,"change":848,"percent_change":66,"volume":2064,"transactions":9,"vwap":568},"2025-04-29",49.868,49.016998,15600,{"date":2066,"open":860,"high":550,"low":397,"close":1182,"change":22,"percent_change":271,"volume":2008,"transactions":9,"vwap":1182},"2025-04-28",{"date":2068,"open":550,"high":550,"low":2069,"close":1454,"change":2070,"percent_change":231,"volume":2071,"transactions":9,"vwap":1454},"2025-04-25",48.616,-0.065,26500,{"date":2073,"open":1054,"high":803,"low":366,"close":2074,"change":2075,"percent_change":1128,"volume":2076,"transactions":9,"vwap":2074},"2025-04-24",49.035,0.165,20200,{"date":2078,"open":451,"high":2079,"low":408,"close":1158,"change":2080,"percent_change":1318,"volume":2081,"transactions":9,"vwap":1158},"2025-04-23",49.634,-0.367,18000,{"date":180,"open":1410,"high":550,"low":397,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},49.237,0.527,1.08,17200]