[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEHI":3,"homepage-market-summary":30,"stock-historical-NEHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NEHI","2026-10-05",{"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 Ethereum High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.7709,10.4652,"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},34.01,33.99,34.2,33.72,33.54,0.47,1.4,75316.467208,56.34,22.86,64528.49483067143,33.3,210,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},64528,13550983.914441,-34.77,"2025-12-03",[181,184,194,205,215,225,234,244,254,265,276,285,296,307,318,327,338,348,358,368,379,390,401,412,423,434,445,455,466,475,485,495,505,515,525,535,546,557,567,577,587,595,606,617,627,634,641,649,660,669,680,688,697,706,716,726,734,744,755,764,775,784,792,801,809,818,826,835,843,852,859,868,876,885,892,899,906,912,921,929,938,946,955,962,971,976,984,993,1002,1010,1017,1026,1032,1038,1045,1052,1061,1069,1076,1084,1091,1100,1108,1117,1121,1129,1137,1144,1152,1160,1166,1173,1181,1187,1194,1201,1208,1215,1224,1231,1239,1248,1254,1263,1270,1274,1280,1288,1294,1300,1307,1313,1322,1330,1337,1345,1349,1354,1359,1368,1373,1380,1386,1392,1398,1403,1409,1414,1421,1429,1437,1444,1452,1460,1466,1474,1480,1487,1494,1502,1510,1516,1522,1530,1538,1544,1551,1558,1566,1572,1580,1589,1597,1604,1613,1620,1628,1635,1644,1652,1659,1665,1673,1682,1690,1699,1707,1715,1721,1729,1736,1741,1748,1757,1766,1773,1781,1788,1797,1805,1814,1819,1827,1834,1843,1851,1859,1867,1874,1881],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},921,33.9701,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",34.28,34.61,33.42,-0.26,-0.77,78084.750494,987,33.9241,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",33.69,33.97,33.5413,33.8,0.1,0.3,52216.117249,714,33.7953,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",34.29,33.685,33.7,-0.19,-0.56,88894.319189,1045,33.8993,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":71,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",34.26,34.38,33.642,33.89,0.62,46930.617477,587,33.9685,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":210,"percent_change":211,"volume":231,"transactions":232,"vwap":233},"2026-09-28",33.87,34.11,33.425,33.68,94161.115481,845,33.8238,{"date":235,"open":236,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.93,34,33.595,0.02,0.06,81460.118676,818,33.8017,{"date":245,"open":246,"high":220,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",33.47,33.34,33.85,0.155,0.46,51381.96247,674,33.7051,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",34.06,34.1299,33.33,33.695,-0.625,-1.82,55841.354379,822,33.6154,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",34.25,34.45,34.04,34.32,-0.13,-0.38,50552.433051,811,34.3078,{"date":277,"open":278,"high":279,"low":220,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",34.1,34.51,1.315,3.97,118198.157976,1078,34.0917,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",31.75,33.22,31.6602,33.135,2.105,6.78,124467.811296,926,32.43,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",31.07,31.325,30.825,31.03,0.49,1.6,76652.781083,661,31.1198,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",30.44,30.76,30.09,30.54,-0.8786,-2.8,70059.689698,995,30.3867,{"date":319,"open":320,"high":320,"low":310,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",32.2,31.4186,-1.5114,-4.59,171377.751697,1888,31.4326,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",32.51,32.98,32.3,32.93,0.0101,0.03,111716.892053,991,32.6621,{"date":339,"open":340,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",32.44,34.14,32.9199,0.9499,2.97,73905.795817,805,33.0849,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",31.35,32.05,31.97,-0.02,-0.06,45460.397003,836,31.7502,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",32.6,31.96,31.99,-0.095,-0.3,44431.448259,717,32.2979,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",31.91,32.39,31.655,32.085,0.195,0.61,75883.329303,859,32.1568,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",31.79,31.979,31.4754,31.89,-0.69,-2.12,69361.106864,985,31.8078,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",31.5,32.61,31.44,32.58,1.5431,4.97,54204.015352,699,32.0882,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",31.1,31.25,30.91,31.0369,-0.3431,-1.09,36616.350618,765,31.1304,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",31.72,31.83,31.1501,31.38,-0.71,-2.21,52179.685264,837,31.5456,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",31.8,32.2099,31.73,32.09,0.3792,1.2,55499.686946,677,31.9789,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",32.31,32.46,31.5297,31.7108,-0.5392,-1.67,121505.555665,768,31.7785,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":111,"volume":452,"transactions":453,"vwap":454},"2026-08-27",32.19,32.5,32.095,32.25,0.23,59153.375732,628,32.309,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",31.86,32.07,31.71,32.02,0.14,0.44,40668.970358,552,31.8655,{"date":467,"open":425,"high":468,"low":469,"close":470,"change":471,"percent_change":271,"volume":472,"transactions":473,"vwap":474},"2026-08-25",32.1,31.5435,31.88,-0.04,56746.985878,692,31.9305,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":250,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",32.34,32.47,31.85,31.92,1.46,90112.755282,1118,32.1646,{"date":486,"open":487,"high":488,"low":301,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",31.14,31.68,31.46,0.82,2.68,106081.357176,1114,31.3404,{"date":496,"open":309,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",30.95,30.07,30.64,2.02,7.06,164232.424005,1145,30.3978,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",26.785,28.62,26.54,1.41,5.18,122108.702255,1177,27.7633,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":240,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",27,27.28,26.91,27.21,0.22,123252.370553,930,27.1859,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",26.98,27.22,27.15,0.41,1.53,132439.967216,904,27.0928,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",26.61,26.83,26.507223,26.74,-0.0561,-0.21,85943.499848,934,26.6718,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",26.81,26.915,26.5,26.7961,0.0961,0.36,62831.777476,832,26.7789,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":189,"volume":564,"transactions":565,"vwap":566},"2026-08-12",27.06,27.1,26.67,26.7,-0.07,45000.939412,631,26.8523,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":131,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",26.735,26.82,26.3994,26.77,0.34,44577.960384,680,26.6128,{"date":578,"open":517,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",27.0299,26.51,26.68,-0.47,-1.73,94761.848327,1030,26.7323,{"date":588,"open":589,"high":590,"low":517,"close":529,"change":167,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",27.14,27.35,0.74,73712.697311,720,27.1449,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",26.89,27.1583,26.84,26.95,-0.18,-0.66,48006.292217,558,27.026,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",26.55,27.18,26.3838,27.13,0.509,1.91,42454.530249,532,26.8167,{"date":618,"open":580,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",26.65,26.3,26.621,0.111,0.42,47392.609273,603,26.5309,{"date":628,"open":629,"high":509,"low":630,"close":580,"change":131,"percent_change":573,"volume":631,"transactions":632,"vwap":633},"2026-08-03",26.03,26,47218.97035,789,26.3528,{"date":635,"open":562,"high":562,"low":620,"close":636,"change":211,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",26.42,-2.08,44729.544612,663,26.447,{"date":642,"open":643,"high":560,"low":644,"close":527,"change":645,"percent_change":430,"volume":646,"transactions":647,"vwap":648},"2026-07-30",27.05,26.8301,0.32,34039.226356,436,26.9674,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",26.8,27.04,26.6,26.66,-0.31,-1.15,23050.958692,489,26.7924,{"date":661,"open":662,"high":527,"low":620,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",26.56,26.97,-0.15,-0.55,31408.993961,585,26.6925,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",27.4,27.71,26.9851,27.12,0.7,2.65,63521.635751,694,27.208,{"date":681,"open":682,"high":683,"low":684,"close":636,"change":563,"percent_change":189,"volume":685,"transactions":686,"vwap":687},"2026-07-24",26.26,26.43,26.1,57634.456295,754,26.2673,{"date":689,"open":690,"high":599,"low":691,"close":692,"change":693,"percent_change":261,"volume":694,"transactions":695,"vwap":696},"2026-07-23",26.71,26.4,26.49,-0.49,46411.98434,710,26.5724,{"date":698,"open":600,"high":699,"low":700,"close":527,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",27.23,26.925,-0.73,-2.63,37022.660211,529,27.036,{"date":707,"open":708,"high":709,"low":710,"close":672,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",27.68,28.08,27.62,0.27,0.98,108074.537797,1084,27.7484,{"date":717,"open":559,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",27.58,26.9,27.44,0.54,2.01,101783.532411,776,27.2917,{"date":727,"open":728,"high":719,"low":729,"close":719,"change":730,"percent_change":731,"volume":732,"transactions":686,"vwap":733},"2026-07-17",26.52,26.35,-0.28,-1.03,35780.723938,26.6741,{"date":735,"open":736,"high":737,"low":738,"close":609,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",27.11,27.3,27.0599,-0.51,-1.84,30258.194353,483,27.1802,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",27.67,27.79,27.47,27.69,0.51,1.88,43031.793137,580,27.6885,{"date":756,"open":559,"high":757,"low":758,"close":609,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",27.2292,26.9001,1.2516,4.83,30991.902074,468,27.0789,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",25.93,26.06,25.74,25.9284,-0.2716,-1.04,30486.026643,772,25.9328,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",26.269,26.37,26.049999,26.2,0.55,2.14,34500,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",25.44,25.71,25.65,0.11,0.43,32000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",25.48,25.57,25.21,25.54,-0.52,-2,27600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":655,"volume":808,"transactions":9,"vwap":806},"2026-07-07",25.85,26.29,25.75,26.059999,-0.08,40000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",25.41,26.22,25.4,26.14,1.16,4.64,65500,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",24.561,25.22,24.98,1.12,4.69,59000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",23.43,24.02,23.37,23.86,0.26,1.1,26200,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-30",23.32,23.6,23.22,-0.62,-2.56,78600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",23.48,24.29,23.26,24.22,0.69,2.93,54300,{"date":853,"open":854,"high":855,"low":26,"close":856,"change":201,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",22.93,23.7,23.53,1.29,38500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",24.34,24.37,23.111,23.23,-0.48,-2.02,80900,{"date":869,"open":870,"high":871,"low":837,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",24.72,24.742,23.71,-1.081,-4.36,61000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",24.63,24.92,24.625,24.791,-1.159,-4.47,39500,{"date":886,"open":780,"high":887,"low":888,"close":889,"change":890,"percent_change":751,"volume":891,"transactions":9,"vwap":889},"2026-06-22",26.47,25.79,25.95,0.48,56300,{"date":893,"open":630,"high":894,"low":895,"close":896,"change":865,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-18",26.114,25.01,25.47,-1.85,45600,{"date":900,"open":901,"high":581,"low":902,"close":889,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":889},"2026-06-17",26.16,25.8,-0.91,-3.39,72400,{"date":907,"open":663,"high":663,"low":691,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",26.86,-1.05,-3.76,62100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",27.93,28.23,27.63,27.91,2.38,9.32,116600,{"date":922,"open":797,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",25.89,25.32,25.53,-0.25,-0.97,70000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",25.2,25.9,25.025,25.78,0.8,3.2,40400,{"date":939,"open":940,"high":941,"low":942,"close":822,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":822},"2026-06-10",25.13,25.52,24.915,-0.41,-1.61,56200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",25.5,25.83,24.77,25.39,-0.46,-1.78,51500,{"date":956,"open":957,"high":779,"low":958,"close":803,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":803},"2026-06-08",25.82,25.67,1.81,7.53,78000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",25.49,25.77,23.655,24.040001,-2.96,-10.96,204900,{"date":972,"open":973,"high":590,"low":540,"close":517,"change":943,"percent_change":974,"volume":975,"transactions":9,"vwap":517},"2026-06-04",26.93,-1.5,78400,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",28.51,28.56,27.41,-1.57,-5.42,91300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",29.955,30.030001,28.71,28.98,-1.34,-4.42,173300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",29.99,30.35,29.64,30.32,-0.175,-0.57,98000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":52,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",30.21,30.87,29.95,30.495,0.055,81200,{"date":1011,"open":1012,"high":499,"low":1013,"close":309,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":309},"2026-05-28",30.13,29.76,-0.58,-1.87,132000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",31.21,31.335,30.9,31.02,-0.23,-0.74,76300,{"date":1027,"open":457,"high":1028,"low":487,"close":404,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":404},"2026-05-26",32.349,0.04,0.13,115700,{"date":1033,"open":1034,"high":1034,"low":1019,"close":1019,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1019},"2026-05-22",32.23,-1.12,-3.46,116500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":240,"percent_change":1044,"volume":928,"transactions":9,"vwap":1043},"2026-05-21",32.0099983,32.475,31.745,32.33,0.19,{"date":1046,"open":1047,"high":371,"low":480,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",32.11,32.27,-0.53,-1.62,89800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",32.73,33,32.53,32.8,-0.01,-0.03,104300,{"date":1062,"open":1063,"high":1064,"low":1048,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",33.21,33.5,32.81,-1.56,-4.54,205600,{"date":1070,"open":187,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":314,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",34.97,34.040001,34.37,-0.99,170900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":101,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",34.83,35.55,34.582,35.36,1.61,82500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":364,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",35.12,34.53,34.8,-0.85,83500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",35.11,35.18,34.76,35.099998,-0.79,-2.2,95800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":250,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",35.5,35.93,35.397,35.89,1.3,133000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",34.99,35.53,34.81,35.43,0.33,0.94,60200,{"date":1118,"open":1079,"high":1079,"low":1071,"close":1096,"change":1119,"percent_change":1120,"volume":945,"transactions":9,"vwap":1096},"2026-05-07",-0.7,-1.96,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":86,"volume":1128,"transactions":9,"vwap":1126},"2026-05-06",36.27,36.59,35.7,35.8,-0.29,80600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":22,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",36.37,36.41,35.91,36.09,0.17,65300,{"date":1138,"open":1079,"high":1139,"low":1140,"close":1141,"change":591,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-04",36.12,35.51,35.92,2.1,67000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1094,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1094},"2026-05-01",35.21,35.45,35.060001,0.4,1.15,96400,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",34.88,34.515,34.78,0.53,1.55,63600,{"date":1161,"open":1162,"high":1162,"low":341,"close":267,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":267},"2026-04-29",35.24,-0.93,-2.64,86200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1094,"change":167,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1094},"2026-04-28",34.74,35.19,34.62,0.57,41200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":141,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",35.28,35.46,34.7,34.98,-0.96,107600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":573,"volume":808,"transactions":9,"vwap":1185},"2026-04-24",35.34,35.080002,35.32,0.12,{"date":1188,"open":1189,"high":1176,"low":1190,"close":1191,"change":1035,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",35.27,34.77,35.2,-3.08,67800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":521,"percent_change":375,"volume":1200,"transactions":9,"vwap":1199},"2026-04-22",36.25,36.36,35.94,36.32,38000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":943,"percent_change":1035,"volume":1207,"transactions":9,"vwap":1206},"2026-04-21",36.0099983,36.24,35.74,36.099998,64600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":86,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",36.060001,36.51,35.65,-2.14,124000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",37,37.574,36.87,37.31,0.84,2.3,90000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":271,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",36.33,36.47,35.68,-0.36,83300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1082,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",36.19,36.68,35.9,36.6,0.58,62000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",36.65,36.96,35.862,36.02,0.83,2.36,91200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1169,"change":1029,"percent_change":789,"volume":1253,"transactions":9,"vwap":1169},"2026-04-13",34.43,35.23,34.17,80500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",34.805,35.375,34.493,35.15,0.52,1.5,70800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":789,"percent_change":645,"volume":1269,"transactions":9,"vwap":1268},"2026-04-09",33.938,34.75,33.86,34.63,44400,{"date":1271,"open":1094,"high":1094,"low":1073,"close":1272,"change":23,"percent_change":1273,"volume":1200,"transactions":9,"vwap":1272},"2026-04-08",34.52,4.23,{"date":1275,"open":1276,"high":288,"low":1277,"close":1278,"change":943,"percent_change":1279,"volume":791,"transactions":9,"vwap":1278},"2026-04-07",32.82,32.45,33.12,-1.22,{"date":1281,"open":1282,"high":18,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",33.62,33.43,33.53,1.19,3.68,31000,{"date":1289,"open":361,"high":1290,"low":1291,"close":477,"change":1074,"percent_change":1292,"volume":1293,"transactions":9,"vwap":477},"2026-04-02",32.49,31.695,-2.97,33000,{"date":1295,"open":1064,"high":1296,"low":1297,"close":258,"change":1298,"percent_change":823,"volume":1299,"transactions":9,"vwap":258},"2026-04-01",33.65,33.17,0.37,31400,{"date":1301,"open":477,"high":1302,"low":1303,"close":1304,"change":1245,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-31",33.18,32.28,32.96,2.58,35700,{"date":1308,"open":1309,"high":1309,"low":460,"close":1310,"change":221,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",32.75,32.13,1.97,24300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",31.37,31.69,31.184,31.51,-0.84,-2.6,62400,{"date":1323,"open":1324,"high":1309,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",32.68,32.155,32.35,-1.52,-4.49,35600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":227,"change":1335,"percent_change":613,"volume":1336,"transactions":9,"vwap":227},"2026-03-25",33.98,34.12,33.615,0.635,36900,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-24",33.57,33.0099983,33.235,-0.145,-0.43,79500,{"date":1346,"open":1064,"high":1267,"low":288,"close":1347,"change":1029,"percent_change":1186,"volume":1348,"transactions":9,"vwap":1347},"2026-03-23",33.38,79200,{"date":1350,"open":1351,"high":1351,"low":1352,"close":247,"change":789,"percent_change":1114,"volume":1353,"transactions":9,"vwap":247},"2026-03-20",33.4,32.92,41000,{"date":1355,"open":1055,"high":258,"low":1057,"close":1356,"change":1357,"percent_change":1358,"volume":1128,"transactions":9,"vwap":1356},"2026-03-19",33.23,-0.67,-1.98,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",34.49,34.65,33.67,33.9,-2.45,-6.74,92800,{"date":1369,"open":1197,"high":1370,"low":1139,"close":1371,"change":210,"percent_change":798,"volume":1372,"transactions":9,"vwap":1371},"2026-03-17",36.66,36.35,100500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":975,"transactions":9,"vwap":1376},"2026-03-16",35.95,36.54,35.58,2.89,8.59,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1296,"change":849,"percent_change":1385,"volume":1136,"transactions":9,"vwap":1296},"2026-03-13",34.71,34.85,33.51,2.09,{"date":1387,"open":330,"high":1388,"low":1389,"close":1304,"change":1390,"percent_change":909,"volume":1391,"transactions":9,"vwap":1304},"2026-03-12",33.27,32.71,-0.35,26600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":38,"percent_change":500,"volume":1397,"transactions":9,"vwap":1395},"2026-03-11",33.16,33.31,32.74,35400,{"date":1399,"open":1304,"high":1347,"low":1400,"close":1401,"change":1029,"percent_change":1186,"volume":1402,"transactions":9,"vwap":1401},"2026-03-10",32.59,32.65,45800,{"date":1404,"open":1405,"high":1389,"low":1406,"close":393,"change":675,"percent_change":1407,"volume":1408,"transactions":9,"vwap":393},"2026-03-09",32.41,32.15,2.19,63900,{"date":1410,"open":450,"high":450,"low":1411,"close":370,"change":990,"percent_change":1412,"volume":1413,"transactions":9,"vwap":370},"2026-03-06",31.61,-4.03,57800,{"date":1415,"open":1416,"high":1417,"low":1057,"close":1418,"change":1419,"percent_change":1164,"volume":1420,"transactions":9,"vwap":1418},"2026-03-05",33.39,33.603,33.25,-0.9,75800,{"date":1422,"open":1423,"high":267,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-04",33.32,33.02,34.15,2.63,8.34,45300,{"date":1430,"open":392,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",32.049999,31.08,31.52,-1.24,-3.79,56800,{"date":1438,"open":403,"high":1439,"low":403,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",32.78,32.76,1.58,5.07,59400,{"date":1445,"open":1446,"high":1447,"low":405,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",31.54,31.64,31.18,-1.71,-5.2,73300,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",33.41,32.105,32.89,-0.44,-1.32,35900,{"date":1461,"open":370,"high":1462,"low":287,"close":258,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":258},"2026-02-25",33.48,3.52,11.81,50600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":601,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",29.35,29.93,29.08,29.81,-0.6,62300,{"date":1475,"open":1432,"high":1432,"low":1476,"close":995,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":995},"2026-02-23",29.79,-1.79,-5.63,76000,{"date":1481,"open":350,"high":1482,"low":1483,"close":1484,"change":101,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",32.040001,31.171,31.78,1.79,65000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":655,"percent_change":1493,"volume":1269,"transactions":9,"vwap":1492},"2026-02-19",31.17,31.385,30.92,31.22,-0.98,{"date":1495,"open":1496,"high":1325,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",31.82,31.34,31.53,-1.75,-5.26,54500,{"date":1503,"open":1504,"high":1423,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-17",33.13,32.4,33.28,-0.65,-1.92,81000,{"date":1511,"open":1512,"high":1513,"low":393,"close":236,"change":782,"percent_change":1514,"volume":1515,"transactions":9,"vwap":236},"2026-02-13",32.781,34.099998,6.73,44500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":381,"change":701,"percent_change":1520,"volume":1521,"transactions":9,"vwap":381},"2026-02-12",33.07,31.6,-2.24,35300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",33.099998,31.9,32.52,-1.02,-3.04,44700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":21,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":21},"2026-02-10",33.755,33.81,33.37,-1.72,-4.88,57700,{"date":1539,"open":196,"high":1081,"low":1540,"close":1541,"change":173,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",33.46,35.26,2.92,48100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":217,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":217},"2026-02-06",32.175,34.47,3.16,10.16,70300,{"date":1552,"open":1547,"high":1553,"low":1554,"close":403,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":403},"2026-02-05",34.57,30.595,-4.86,-13.52,116800,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-04",36.5,34.44,35.96,-1.93,-5.09,63700,{"date":1567,"open":1568,"high":1568,"low":1094,"close":1569,"change":952,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-03",38.5,37.89,-1.2,118900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-02",38.45,39.25,38.35,-5.365,-12.27,134600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",44.58,44.84,42.95,43.715,-1.885,-4.13,70600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-29",47.56,44.9,45.6,-3.35,-6.84,118500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":451,"percent_change":22,"volume":1603,"transactions":9,"vwap":1602},"2026-01-28",48.855,49.099998,48.38,48.95,41900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-27",47.465,48.88,47.21,48.72,1.48,3.13,43200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":952,"percent_change":1179,"volume":1619,"transactions":9,"vwap":1618},"2026-01-26",47.09,47.73,46.68,47.24,48400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1135,"volume":1627,"transactions":9,"vwap":1625},"2026-01-23",47.66,48.65,47.145,47.7,0.08,52400,{"date":1629,"open":1630,"high":1601,"low":1631,"close":1632,"change":974,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-22",48.32,47.17,47.62,-3.05,71900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-21",48.28,49.65,46.49,49.12,-1.18,-2.35,79000,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",52,49.735,50.3,-3.66,-6.78,124500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":201,"percent_change":101,"volume":1658,"transactions":9,"vwap":1657},"2026-01-16",54.35,54.6,53.41,53.96,58200,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1642,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",54.81,53.66,-1.29,47400,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-14",53.73,55.07,54.95,2.17,4.11,82400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-13",52.18,52.79,51.63,52.78,1.475,2.87,52800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-12",50.8,51.71,51.305,0.525,1.03,52100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",51.17,51.415,50.5,50.78,-0.254,-0.5,25300,{"date":1700,"open":1701,"high":1702,"low":1694,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-08",50.56,51.36,51.034,-0.456,-0.89,26300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-07",52.47,51.21,51.49,-1.46,-2.76,23100,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":789,"percent_change":71,"volume":1720,"transactions":9,"vwap":1719},"2026-01-06",53.84,52.17,52.95,42900,{"date":1722,"open":1723,"high":1719,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-05",51.89,51.653,52.84,1.72,3.36,66200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1311,"percent_change":1735,"volume":1299,"transactions":9,"vwap":1734},"2026-01-02",49.92,51.33,49.839,51.12,4.01,{"date":1737,"open":1738,"high":1738,"low":1602,"close":1739,"change":1740,"percent_change":1157,"volume":1529,"transactions":9,"vwap":1739},"2025-12-31",49.71,49.15,0.257,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1115,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",49.040001,49.64,48.893,0.453,21400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-29",48.69,48.839,48.27,48.44,0.115,0.24,31600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-26",49.39,49.41,48.0099983,48.325,-0.055,-0.11,29600,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1601,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1601},"2025-12-24",48.57,47.84,-1.949,-3.87,12900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":353,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",50.2,50.41,49.377,50.329,-0.009,16500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":542,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",51.2,51.75,50.338,-0.42,17300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-19",50.29,50.7,49.976,50.548,3.248,6.87,11700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":739,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-18",49.886,50.387,47.141,47.3,-1.07,8800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-17",50.040001,50.909,47.51,47.81,-2.11,-4.23,15000,{"date":1815,"open":1739,"high":1816,"low":1739,"close":1731,"change":1817,"percent_change":1237,"volume":1818,"transactions":9,"vwap":1731},"2025-12-16",50.16,0.29,11500,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-15",52.56,49.47,49.63,-2.113,-4.08,61100,{"date":1828,"open":1829,"high":1829,"low":1702,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-12",54.040001,51.743,-1.879,-3.5,13400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-11",53.47,53.648,52.899,53.622,-1.918,-3.45,13800,{"date":1844,"open":1845,"high":25,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",55.22,54.795,55.54,0.649,1.18,17700,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-09",52.040001,55.82,54.891,2.471,4.71,19500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1804,"transactions":9,"vwap":1864},"2025-12-08",52.59,52.74,51.777,52.42,1.68,3.31,{"date":1868,"open":1869,"high":1870,"low":1790,"close":1871,"change":1872,"percent_change":1192,"volume":1873,"transactions":9,"vwap":1871},"2025-12-05",52.09,52.49,50.74,-1.612,34400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":71,"percent_change":1149,"volume":1880,"transactions":9,"vwap":1879},"2025-12-04",52.828,53.35,51.98,52.352,9800,{"date":179,"open":1783,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},52.15,50.98,52.142,0.942,1.84,19100]