[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIHI":3,"homepage-market-summary":29,"stock-historical-NIHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIHI","2026-10-06",{"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 MSCI EAFE High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.7898,5.0016,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.09,51.25,51.06,51.12,-0.03,-0.06,72384.012676,53.5,46.85,55805.528954266934,63.8,265,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54222,14368787.767521,2.41,"2025-09-17",[181,184,194,204,215,225,235,246,257,267,277,288,299,309,320,330,341,352,361,370,380,388,399,410,418,427,434,444,452,463,472,481,492,500,509,517,527,537,546,554,563,572,583,592,600,609,619,627,637,646,656,666,675,684,694,704,714,723,731,738,747,756,762,768,776,780,786,794,802,807,813,818,826,834,841,846,850,856,862,870,875,884,891,896,899,907,913,919,924,930,934,938,941,945,951,956,963,968,975,982,985,989,997,1002,1006,1011,1016,1021,1029,1033,1039,1047,1053,1057,1061,1068,1073,1079,1085,1089,1093,1096,1100,1107,1112,1117,1123,1129,1135,1143,1151,1160,1169,1177,1186,1193,1201,1209,1217,1224,1231,1237,1244,1251,1259,1265,1271,1276,1283,1290,1297,1304,1311,1318,1322,1327,1334,1339,1343,1348,1351,1356,1359,1364,1371,1375,1383,1390,1397,1401,1406,1414,1418,1422,1428,1433,1437,1441,1444,1449,1454,1459,1464,1468,1472,1476,1479,1482,1485,1489,1493,1496,1500,1505,1510,1515,1518,1521,1526,1531,1535,1540,1545,1549,1555,1561,1567,1574,1581,1585,1592,1598,1603,1610,1615,1621,1627,1633,1639,1644,1649,1655,1660,1665,1671,1676,1682,1689,1696,1702,1711,1716,1723,1730,1736,1741,1747,1750,1753,1758,1766,1772,1779,1782,1788,1794,1800,1807,1813,1817,1823,1829,1835,1840,1844,1848,1854,1861,1868,1873,1878,1884,1889,1893,1896],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},874,51.1359,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",50.74,51.17,50.62,0.19,0.37,46124.703314,806,50.877,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":136,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",50.9,50.97,50.715,50.93,0.91,58239.853828,665,50.8297,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",50.83,51.005,50.295,50.47,-0.46,-0.9,80049.245302,1085,50.4539,{"date":216,"open":217,"high":218,"low":219,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",51.322,51.41,50.88,-0.225,-0.44,45121.019424,726,51.1197,{"date":226,"open":18,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",51.26,50.8901,51.155,-0.335,-0.65,66561.121193,962,51.0872,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",51.33,51.66,51.2,51.49,-0.1714,-0.33,54848.87501,848,51.428,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",51.54,51.7399,51.32,51.6614,0.4564,0.89,43130.962407,723,51.5623,{"date":258,"open":239,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",51.298,50.92,51.205,-0.165,-0.32,32770.067191,752,51.1612,{"date":268,"open":269,"high":270,"low":239,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",51.59,51.6864,51.37,-0.82,-1.57,46088.771548,1055,51.4651,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",52.09,52.27,51.89,52.19,0.205,0.39,57123.906544,700,52.0822,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",51.85,52.07,51.7,51.985,0.5291,1.03,69205.341051,2387,51.899,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":65,"volume":306,"transactions":307,"vwap":308},"2026-09-18",51.34,51.46,51.2453,51.4559,-0.3741,47319.479926,918,51.3404,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",51.87,51.99,51.7801,51.83,0.5,0.97,48879.569934,556,51.8729,{"date":321,"open":322,"high":323,"low":324,"close":237,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",51.75,51.935,51.1,-0.585,-1.13,55223.860267,890,51.517,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",51.95,51.96,51.7605,51.915,-0.235,-0.45,56681.651692,847,51.8789,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",52.13,52.38,51.93,52.15,-0.3262,-0.62,59765.049288,897,52.1696,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":121,"volume":358,"transactions":359,"vwap":360},"2026-09-11",52.62,52.43,52.4762,0.4662,55493.451712,632,52.518,{"date":362,"open":363,"high":364,"low":312,"close":365,"change":366,"percent_change":211,"volume":367,"transactions":368,"vwap":369},"2026-09-10",52.24,52.32,52.01,-0.47,53867.024129,893,52.1181,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",52.75,52.4,52.48,-0.39,-0.74,61170.157278,928,52.5726,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":210,"volume":385,"transactions":386,"vwap":387},"2026-09-08",53.1,52.87,-0.245,56883.277382,908,52.9962,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",53,53.19,52.98,53.115,0.08,0.15,68329.67514,736,53.0914,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",52.89,53.09,52.81,53.035,0.415,0.79,27315.460562,536,52.965,{"date":411,"open":412,"high":354,"low":413,"close":354,"change":414,"percent_change":101,"volume":415,"transactions":416,"vwap":417},"2026-09-02",52.56,52.4465,0.28,60206.411186,633,52.5335,{"date":419,"open":420,"high":421,"low":280,"close":422,"change":366,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",52.6,52.65,52.34,-0.89,43131.284161,866,52.4587,{"date":428,"open":390,"high":390,"low":429,"close":403,"change":430,"percent_change":22,"volume":431,"transactions":432,"vwap":433},"2026-08-31",52.69,-0.0321,66292.158809,881,52.8034,{"date":435,"open":402,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",53.14,52.77,52.8421,-0.0479,-0.09,35116.437445,586,52.9179,{"date":445,"open":446,"high":401,"low":447,"close":401,"change":448,"percent_change":449,"volume":450,"transactions":416,"vwap":451},"2026-08-27",52.84,52.51,-0.07,-0.13,47461.001366,52.7969,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",53.06,53.0963,52.872,52.96,-0.075,-0.14,42225.32088,558,52.9789,{"date":464,"open":465,"high":466,"low":467,"close":404,"change":468,"percent_change":136,"volume":469,"transactions":470,"vwap":471},"2026-08-25",52.905,53.07,52.9,0.2441,47073.526518,576,52.9992,{"date":473,"open":474,"high":467,"low":475,"close":476,"change":477,"percent_change":440,"volume":478,"transactions":479,"vwap":480},"2026-08-24",52.79,52.645,52.7909,-0.045,69577.102451,816,52.7558,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",52.8,52.88,52.74,52.8359,0.3259,0.62,62253.51198,660,52.821,{"date":493,"open":494,"high":495,"low":496,"close":447,"change":21,"percent_change":22,"volume":497,"transactions":498,"vwap":499},"2026-08-20",52.52,52.61,52.41,44330.759108,696,52.4946,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":286,"vwap":508},"2026-08-19",52.66,52.47,52.54,-0.35,-0.66,75510.198591,52.5601,{"date":510,"open":466,"high":382,"low":511,"close":401,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",52.83,-0.365,-0.69,39071.237555,706,52.9687,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":448,"volume":524,"transactions":525,"vwap":526},"2026-08-17",53.33,53.37,53.21,53.255,-0.035,44062.991597,776,53.2938,{"date":528,"open":519,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",53.39,53.22,53.29,0.01,0.02,32266.339389,609,53.3218,{"date":538,"open":436,"high":539,"low":436,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",53.32,53.28,0.07,0.13,46074.088251,581,53.2788,{"date":547,"open":530,"high":548,"low":466,"close":521,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",53.27,0.16,0.3,22043.273973,423,53.1723,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":81,"volume":560,"transactions":561,"vwap":562},"2026-08-11",53.16,52.95,53.05,0.075,28693.403128,426,53.0366,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":535,"vwap":571},"2026-08-10",53.08,52.94,52.975,-0.1289,-0.24,38234.160369,52.9997,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",53.15,53.2,53.0101,53.1039,0.3551,0.67,32257.694563,563,53.0962,{"date":584,"open":401,"high":401,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",52.68,52.7488,-0.0267,-0.05,22671.729896,466,52.8136,{"date":593,"open":585,"high":467,"low":585,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",52.7755,0.0955,0.18,34550.756065,554,52.7908,{"date":601,"open":602,"high":603,"low":422,"close":585,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",52.37,52.71,0.4899,0.94,46896.332332,587,52.4986,{"date":610,"open":611,"high":612,"low":333,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",52.03,52.23,52.1901,0.2101,0.4,44908.322861,654,52.1396,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":111,"percent_change":242,"volume":624,"transactions":625,"vwap":626},"2026-07-31",52.08,51.5601,51.98,66803.79223,669,51.8531,{"date":628,"open":629,"high":630,"low":631,"close":346,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",51.72,52.2227,51.65,1.09,2.13,58823.235006,546,52.0717,{"date":638,"open":639,"high":640,"low":641,"close":19,"change":642,"percent_change":506,"volume":643,"transactions":644,"vwap":645},"2026-07-29",51.19,51.645,50.955,-0.3376,22715.616892,464,51.1864,{"date":647,"open":648,"high":240,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",51.08,51.0711,51.3976,0.0158,0.03,37112.672634,555,51.2735,{"date":657,"open":248,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",51.62,51.1704,51.3818,0.2918,0.57,63705.857991,605,51.3735,{"date":667,"open":668,"high":669,"low":670,"close":17,"change":671,"percent_change":51,"volume":672,"transactions":673,"vwap":674},"2026-07-24",51.18,51.345,51.065,0.25,28149.484847,547,51.2272,{"date":676,"open":196,"high":677,"low":678,"close":679,"change":680,"percent_change":326,"volume":681,"transactions":682,"vwap":683},"2026-07-23",51.04,50.77,50.84,-0.58,32379.242413,849,50.8886,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",51.5,51.575,51.42,-0.4,-0.77,19205.710851,575,51.4977,{"date":695,"open":248,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",51.86,51.4572,51.82,0.65,1.27,24823.880841,542,51.7076,{"date":705,"open":706,"high":707,"low":708,"close":187,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",51.51,51.52,51.16,-0.25,-0.49,40785.799002,1111,51.3796,{"date":715,"open":716,"high":717,"low":261,"close":688,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",51.24,51.53,-0.28,-0.54,35690.7812,753,51.4001,{"date":724,"open":640,"high":696,"low":725,"close":292,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",51.6009,-0.29,-0.56,31112.759006,604,51.703,{"date":732,"open":311,"high":733,"low":734,"close":312,"change":550,"percent_change":37,"volume":735,"transactions":736,"vwap":737},"2026-07-15",52.06,51.67,38664.112875,732,51.9091,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":550,"percent_change":37,"volume":744,"transactions":745,"vwap":746},"2026-07-14",51.92,52.02,51.68,51.69,50922.54528,783,51.8262,{"date":748,"open":749,"high":629,"low":271,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",51.64,51.39,-0.43,-0.83,45107.697181,905,51.5205,{"date":757,"open":758,"high":345,"low":759,"close":698,"change":88,"percent_change":760,"volume":761,"transactions":9,"vwap":698},"2026-07-10",51.79,51.589,0.43,30600,{"date":763,"open":764,"high":629,"low":764,"close":765,"change":766,"percent_change":284,"volume":767,"transactions":9,"vwap":765},"2026-07-09",51.48,51.6,0.2,34200,{"date":769,"open":770,"high":302,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",51.29,51,51.4,-0.41,-0.79,85700,{"date":777,"open":343,"high":343,"low":292,"close":778,"change":751,"percent_change":272,"volume":779,"transactions":9,"vwap":778},"2026-07-07",51.81,36700,{"date":781,"open":782,"high":783,"low":623,"close":363,"change":784,"percent_change":121,"volume":785,"transactions":9,"vwap":363},"2026-07-06",52.0099983,52.26,0.464,57200,{"date":787,"open":314,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",52.080002,51.57,51.776,0.441,0.86,28200,{"date":795,"open":250,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",51.455,51.215,51.335,-0.195,-0.38,39500,{"date":803,"open":250,"high":804,"low":239,"close":717,"change":805,"percent_change":80,"volume":806,"transactions":9,"vwap":717},"2026-06-30",51.55,0.175,45300,{"date":808,"open":187,"high":809,"low":196,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",51.355,0.325,0.64,47700,{"date":814,"open":260,"high":239,"low":196,"close":815,"change":816,"percent_change":242,"volume":817,"transactions":9,"vwap":815},"2026-06-26",51.029999,-0.167,44600,{"date":819,"open":770,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",51.44,51.02,51.197,0.337,0.66,39600,{"date":827,"open":828,"high":821,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",50.75,50.73,50.86,-0.04,-0.08,38000,{"date":835,"open":836,"high":837,"low":838,"close":196,"change":839,"percent_change":273,"volume":840,"transactions":9,"vwap":196},"2026-06-23",50.89,51.099998,50.595,-0.81,50100,{"date":842,"open":290,"high":290,"low":843,"close":844,"change":831,"percent_change":832,"volume":845,"transactions":9,"vwap":844},"2026-06-22",51.63,51.71,67400,{"date":847,"open":314,"high":314,"low":269,"close":322,"change":848,"percent_change":315,"volume":849,"transactions":9,"vwap":322},"2026-06-18",0.26,37400,{"date":851,"open":311,"high":852,"low":853,"close":240,"change":854,"percent_change":221,"volume":855,"transactions":9,"vwap":240},"2026-06-17",52.060001,51.080002,-0.23,54600,{"date":857,"open":858,"high":859,"low":843,"close":629,"change":263,"percent_change":860,"volume":861,"transactions":9,"vwap":629},"2026-06-16",51.74,51.84,-0.61,48300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",52.28,52.025002,52.040001,0.385,0.75,64700,{"date":871,"open":240,"high":844,"low":872,"close":873,"change":88,"percent_change":760,"volume":874,"transactions":9,"vwap":873},"2026-06-12",51.28,51.655,29500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",50.7,51.495,50.59,51.435,1.195,2.38,95100,{"date":885,"open":209,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",50.76,50.24,-0.64,-1.26,21800,{"date":892,"open":893,"high":301,"low":894,"close":219,"change":151,"percent_change":394,"volume":895,"transactions":9,"vwap":219},"2026-06-09",51.14,50.049999,44500,{"date":897,"open":679,"high":815,"low":198,"close":679,"change":414,"percent_change":158,"volume":898,"transactions":9,"vwap":679},"2026-06-08",32800,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",51.43,50.432,50.56,-1.1,-2.13,46400,{"date":908,"open":909,"high":743,"low":820,"close":238,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":238},"2026-06-04",51.45,0.29,0.56,32000,{"date":914,"open":820,"high":240,"low":915,"close":271,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":271},"2026-06-03",51.311,-0.27,-0.52,40000,{"date":920,"open":706,"high":734,"low":820,"close":749,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":749},"2026-06-02",0.21,0.41,32700,{"date":925,"open":926,"high":927,"low":20,"close":901,"change":928,"percent_change":751,"volume":929,"transactions":9,"vwap":901},"2026-06-01",51.36,51.775,-0.22,55300,{"date":931,"open":749,"high":696,"low":932,"close":631,"change":541,"percent_change":81,"volume":933,"transactions":9,"vwap":631},"2026-05-29",51.61,48100,{"date":935,"open":271,"high":238,"low":227,"close":936,"change":532,"percent_change":533,"volume":937,"transactions":9,"vwap":936},"2026-05-28",51.58,47800,{"date":939,"open":936,"high":658,"low":901,"close":789,"change":940,"percent_change":940,"volume":817,"transactions":9,"vwap":789},"2026-05-27",0,{"date":942,"open":658,"high":322,"low":943,"close":789,"change":80,"percent_change":824,"volume":944,"transactions":9,"vwap":789},"2026-05-26",51.47,72200,{"date":946,"open":639,"high":947,"low":20,"close":948,"change":22,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",51.35,51.23,-0.12,48900,{"date":952,"open":953,"high":237,"low":954,"close":770,"change":671,"percent_change":51,"volume":955,"transactions":9,"vwap":770},"2026-05-21",50.78,50.634,31100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":921,"percent_change":922,"volume":962,"transactions":9,"vwap":961},"2026-05-20",50.53,51.185,50.4,51.040001,49600,{"date":964,"open":965,"high":815,"low":966,"close":206,"change":854,"percent_change":337,"volume":967,"transactions":9,"vwap":206},"2026-05-19",50.79,50.69,36500,{"date":969,"open":821,"high":970,"low":971,"close":972,"change":973,"percent_change":699,"volume":974,"transactions":9,"vwap":972},"2026-05-18",51.21,50.72,51.060001,0.33,51300,{"date":976,"open":977,"high":219,"low":978,"close":829,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":829},"2026-05-15",50.87,50.635,-0.63,-1.23,38600,{"date":983,"open":688,"high":936,"low":926,"close":926,"change":928,"percent_change":751,"volume":984,"transactions":9,"vwap":926},"2026-05-14",58600,{"date":986,"open":227,"high":936,"low":668,"close":936,"change":987,"percent_change":579,"volume":988,"transactions":9,"vwap":936},"2026-05-13",0.345,69600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":860,"volume":996,"transactions":9,"vwap":994},"2026-05-12",51.13,51.31,50.94,51.235,-0.315,41400,{"date":998,"open":804,"high":292,"low":999,"close":804,"change":1000,"percent_change":831,"volume":1001,"transactions":9,"vwap":804},"2026-05-11",51.38,-0.02,62700,{"date":1003,"open":688,"high":843,"low":926,"close":789,"change":126,"percent_change":1004,"volume":1005,"transactions":9,"vwap":789},"2026-05-08",0.92,47400,{"date":1007,"open":238,"high":1008,"low":837,"close":837,"change":860,"percent_change":1009,"volume":1010,"transactions":9,"vwap":837},"2026-05-07",51.762,-1.18,29800,{"date":1012,"open":706,"high":281,"low":706,"close":844,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":844},"2026-05-06",1.02,2.01,41700,{"date":1017,"open":1018,"high":678,"low":1019,"close":966,"change":58,"percent_change":121,"volume":1020,"transactions":9,"vwap":966},"2026-05-05",50.57,50.413,38400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":887,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":887},"2026-05-04",50.54,50.608,50,-0.48,-0.95,61500,{"date":1030,"open":679,"high":1031,"low":877,"close":971,"change":949,"percent_change":569,"volume":1032,"transactions":9,"vwap":971},"2026-05-01",51.049999,51500,{"date":1034,"open":1035,"high":836,"low":1036,"close":679,"change":1037,"percent_change":1038,"volume":1005,"transactions":9,"vwap":679},"2026-04-30",50.46,50.41,0.923,1.85,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",50.15,49.82,49.917,-0.433,-0.86,52200,{"date":1048,"open":1049,"high":1050,"low":1041,"close":1051,"change":22,"percent_change":949,"volume":1052,"transactions":9,"vwap":1051},"2026-04-28",50.38,50.39,50.35,37800,{"date":1054,"open":1055,"high":829,"low":1049,"close":1036,"change":532,"percent_change":533,"volume":1056,"transactions":9,"vwap":1036},"2026-04-27",50.44,68600,{"date":1058,"open":887,"high":1059,"low":887,"close":960,"change":1060,"percent_change":596,"volume":801,"transactions":9,"vwap":960},"2026-04-24",50.51,0.09,{"date":1062,"open":958,"high":1063,"low":1064,"close":1065,"change":718,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",50.6,49.81,50.31,-0.55,50200,{"date":1069,"open":1070,"high":1070,"low":1055,"close":879,"change":916,"percent_change":1071,"volume":1072,"transactions":9,"vwap":879},"2026-04-22",50.71,-0.53,38700,{"date":1074,"open":943,"high":943,"low":1075,"close":830,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":830},"2026-04-21",50.745,-0.75,-1.45,54800,{"date":1080,"open":1081,"high":932,"low":1082,"close":932,"change":588,"percent_change":1083,"volume":1084,"transactions":9,"vwap":932},"2026-04-20",51.56,51.255,-0.1,50500,{"date":1086,"open":292,"high":741,"low":1087,"close":238,"change":44,"percent_change":605,"volume":1088,"transactions":9,"vwap":238},"2026-04-17",51.515,65000,{"date":1090,"open":992,"high":943,"low":20,"close":668,"change":1091,"percent_change":726,"volume":1092,"transactions":9,"vwap":668},"2026-04-16",-0.15,81300,{"date":1094,"open":999,"high":999,"low":239,"close":237,"change":532,"percent_change":533,"volume":1095,"transactions":9,"vwap":237},"2026-04-15",50000,{"date":1097,"open":948,"high":764,"low":948,"close":250,"change":596,"percent_change":1098,"volume":1099,"transactions":9,"vwap":250},"2026-04-14",0.35,62200,{"date":1101,"open":1102,"high":1103,"low":903,"close":893,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":893},"2026-04-13",50.64,51.15,0.305,0.6,61300,{"date":1108,"open":821,"high":837,"low":828,"close":1109,"change":1110,"percent_change":652,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",50.835,0.015,39300,{"date":1113,"open":903,"high":1114,"low":1036,"close":1115,"change":448,"percent_change":459,"volume":1116,"transactions":9,"vwap":1115},"2026-04-09",50.95,50.82,46900,{"date":1118,"open":206,"high":1119,"low":1063,"close":836,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":836},"2026-04-08",51.0040016,1.54,3.12,56500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":448,"percent_change":459,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",49.15,49.35,48.758,41500,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":88,"percent_change":58,"volume":1134,"transactions":9,"vwap":1133},"2026-04-06",49.22,49.555,49.42,44300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":242,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-02",48.55,49.3,48.5,49.2,-0.67,36000,{"date":1144,"open":1140,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",49.7,49.17,49.53,0.77,1.58,58100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-31",47.92,48.81,47.815,48.76,1.5,3.17,51200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-30",47.55,47.7,47.080002,47.26,0.05,0.11,46300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":337,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-27",47.45,47.662,47.064999,47.21,-0.94,57400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-26",48.080002,48.32,47.635,47.66,-0.99,-2.03,59600,{"date":1187,"open":1154,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1157,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",48.82,48.37,48.65,0.72,30900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":726,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",47.61,48.18,47.49,47.93,-0.6,52600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":882,"volume":1208,"transactions":9,"vwap":1206},"2026-03-23",48.0099983,48.74,47.79,48.22,1.12,95300,{"date":1210,"open":1211,"high":1212,"low":25,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",48.39,48.41,47.099998,-1.41,-2.91,106600,{"date":1218,"open":1219,"high":1156,"low":1220,"close":1221,"change":1091,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-19",47.91,47.72,48.51,-0.31,86500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":980,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-18",49.33,48.63,48.66,-2.47,50900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":671,"percent_change":315,"volume":779,"transactions":9,"vwap":1236},"2026-03-17",50.040001,50.105,49.77,49.89,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":253,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",49.32,49.752,49.64,1.83,88200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":348,"percent_change":889,"volume":1250,"transactions":9,"vwap":1249},"2026-03-13",49.44,49.721,48.73,48.75,124800,{"date":1252,"open":1253,"high":1254,"low":1131,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-12",49.69,49.74,49.37,-0.76,-1.52,60100,{"date":1260,"open":894,"high":1261,"low":1262,"close":1263,"change":928,"percent_change":221,"volume":1264,"transactions":9,"vwap":1263},"2026-03-11",50.33,49.84,50.13,60000,{"date":1266,"open":879,"high":1267,"low":1268,"close":1051,"change":88,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1051},"2026-03-10",51.094002,50.25,0.44,126200,{"date":1272,"open":1273,"high":1065,"low":1248,"close":1263,"change":1098,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1263},"2026-03-09",49.049999,0.7,148300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1183,"volume":883,"transactions":9,"vwap":1281},"2026-03-06",49.5,50.080002,49.34,49.78,-0.5,{"date":1284,"open":1285,"high":830,"low":1286,"close":1287,"change":1288,"percent_change":1184,"volume":1289,"transactions":9,"vwap":1287},"2026-03-05",50.66,49.85,50.28,-1.04,126800,{"date":1291,"open":1292,"high":772,"low":1293,"close":250,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":250},"2026-03-04",50.91,50.81,0.63,1.24,78700,{"date":1298,"open":1299,"high":219,"low":1300,"close":966,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":966},"2026-03-03",50.48,49.6,-1.56,-2.99,303800,{"date":1305,"open":1306,"high":496,"low":741,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-02",52.29,52.25,-0.93,-1.75,231400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":532,"percent_change":533,"volume":1317,"transactions":9,"vwap":1316},"2026-02-27",53.3,53.309,53.064999,53.18,179300,{"date":1319,"open":575,"high":548,"low":392,"close":1320,"change":949,"percent_change":854,"volume":1321,"transactions":9,"vwap":1320},"2026-02-26",53.17,112400,{"date":1323,"open":1324,"high":531,"low":392,"close":531,"change":1325,"percent_change":1191,"volume":1326,"transactions":9,"vwap":531},"2026-02-25",53.049999,0.38,93000,{"date":1328,"open":483,"high":1329,"low":1330,"close":1331,"change":652,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-24",52.953,52.661,52.91,0.06,114600,{"date":1335,"open":390,"high":1336,"low":1337,"close":484,"change":21,"percent_change":22,"volume":1338,"transactions":9,"vwap":484},"2026-02-23",53.029999,52.64,167900,{"date":1340,"open":420,"high":457,"low":1341,"close":1331,"change":106,"percent_change":136,"volume":1342,"transactions":9,"vwap":1331},"2026-02-20",52.59,127600,{"date":1344,"open":494,"high":585,"low":1345,"close":1346,"change":242,"percent_change":348,"volume":1347,"transactions":9,"vwap":1346},"2026-02-19",52.42,52.67,72500,{"date":1349,"open":483,"high":390,"low":354,"close":390,"change":263,"percent_change":1199,"volume":1350,"transactions":9,"vwap":390},"2026-02-18",121600,{"date":1352,"open":1353,"high":24,"low":1354,"close":539,"change":549,"percent_change":550,"volume":1355,"transactions":9,"vwap":539},"2026-02-17",53.48,52.7,167300,{"date":1357,"open":557,"high":530,"low":403,"close":556,"change":1332,"percent_change":1167,"volume":1358,"transactions":9,"vwap":556},"2026-02-13",141700,{"date":1360,"open":1361,"high":1361,"low":566,"close":1362,"change":709,"percent_change":366,"volume":1363,"transactions":9,"vwap":1362},"2026-02-12",53.45,53.099998,129500,{"date":1365,"open":520,"high":1366,"low":466,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-11",53.43,53.35,0.17,0.32,163700,{"date":1372,"open":519,"high":519,"low":1373,"close":1316,"change":542,"percent_change":671,"volume":1374,"transactions":9,"vwap":1316},"2026-02-10",53.12,146700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1324,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1324},"2026-02-09",52.78,53.169,52.73,0.499,0.95,157400,{"date":1384,"open":1385,"high":412,"low":343,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-06",52.21,52.551,0.781,1.51,89900,{"date":1391,"open":345,"high":1392,"low":1393,"close":1394,"change":1066,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-05",52.125,51.667,51.77,-1.05,163000,{"date":1398,"open":420,"high":420,"low":1399,"close":364,"change":1060,"percent_change":1368,"volume":1400,"transactions":9,"vwap":364},"2026-02-04",52.099998,115400,{"date":1402,"open":374,"high":374,"low":1403,"close":612,"change":1332,"percent_change":1404,"volume":1405,"transactions":9,"vwap":612},"2026-02-03",51.855,0.12,153900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":414,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-02",52,52.5,51.91,52.17,0.54,269600,{"date":1415,"open":788,"high":346,"low":1416,"close":281,"change":718,"percent_change":719,"volume":1417,"transactions":9,"vwap":281},"2026-01-30",51.761,53200,{"date":1419,"open":364,"high":364,"low":1420,"close":1411,"change":189,"percent_change":190,"volume":1421,"transactions":9,"vwap":1411},"2026-01-29",51.825,52300,{"date":1423,"open":279,"high":279,"low":1424,"close":623,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":623},"2026-01-28",51.782,-0.3,-0.57,135400,{"date":1429,"open":1430,"high":1431,"low":788,"close":864,"change":126,"percent_change":200,"volume":1432,"transactions":9,"vwap":864},"2026-01-27",52.14,52.3,106100,{"date":1434,"open":333,"high":312,"low":1435,"close":778,"change":1060,"percent_change":1368,"volume":1436,"transactions":9,"vwap":778},"2026-01-26",51.76,113700,{"date":1438,"open":707,"high":1439,"low":750,"close":629,"change":549,"percent_change":1440,"volume":1088,"transactions":9,"vwap":629},"2026-01-23",51.73,0.31,{"date":1442,"open":1081,"high":658,"low":901,"close":1081,"change":189,"percent_change":190,"volume":1443,"transactions":9,"vwap":1081},"2026-01-22",45600,{"date":1445,"open":1446,"high":772,"low":260,"close":271,"change":1447,"percent_change":505,"volume":1448,"transactions":9,"vwap":271},"2026-01-21",51.07,-0.18,93300,{"date":1450,"open":292,"high":844,"low":1451,"close":804,"change":1282,"percent_change":1452,"volume":1453,"transactions":9,"vwap":804},"2026-01-20",51.411,-0.96,83300,{"date":1455,"open":279,"high":279,"low":1410,"close":1456,"change":1457,"percent_change":1167,"volume":1458,"transactions":9,"vwap":1456},"2026-01-16",52.049999,0.055,61000,{"date":1460,"open":1461,"high":1461,"low":1410,"close":1462,"change":1463,"percent_change":542,"volume":869,"transactions":9,"vwap":1462},"2026-01-15",52.029999,51.995,0.065,{"date":1465,"open":1466,"high":345,"low":1435,"close":345,"change":1368,"percent_change":973,"volume":1467,"transactions":9,"vwap":345},"2026-01-14",51.9,72100,{"date":1469,"open":623,"high":623,"low":742,"close":1435,"change":1470,"percent_change":1282,"volume":1471,"transactions":9,"vwap":1435},"2026-01-13",-0.26,59300,{"date":1473,"open":623,"high":741,"low":1474,"close":741,"change":542,"percent_change":671,"volume":1475,"transactions":9,"vwap":741},"2026-01-12",51.913,86200,{"date":1477,"open":1394,"high":281,"low":789,"close":281,"change":190,"percent_change":1191,"volume":1478,"transactions":9,"vwap":281},"2026-01-09",117900,{"date":1480,"open":999,"high":707,"low":250,"close":707,"change":532,"percent_change":533,"volume":1481,"transactions":9,"vwap":707},"2026-01-08",51800,{"date":1483,"open":302,"high":269,"low":218,"close":706,"change":459,"percent_change":916,"volume":1484,"transactions":9,"vwap":706},"2026-01-07",78100,{"date":1486,"open":765,"high":631,"low":302,"close":631,"change":1166,"percent_change":1487,"volume":1488,"transactions":9,"vwap":631},"2026-01-06",0.1,65900,{"date":1490,"open":948,"high":765,"low":853,"close":765,"change":58,"percent_change":1491,"volume":1492,"transactions":9,"vwap":765},"2026-01-05",0.88,77500,{"date":1494,"open":853,"high":1103,"low":977,"close":1103,"change":615,"percent_change":406,"volume":1495,"transactions":9,"vwap":1103},"2026-01-02",60800,{"date":1497,"open":1498,"high":1115,"low":1499,"close":828,"change":448,"percent_change":459,"volume":861,"transactions":9,"vwap":828},"2025-12-31",50.8,50.65,{"date":1501,"open":1502,"high":1502,"low":1498,"close":1115,"change":1503,"percent_change":1166,"volume":1504,"transactions":9,"vwap":1115},"2025-12-30",50.96,0.025,45000,{"date":1506,"open":1507,"high":1507,"low":1070,"close":1508,"change":448,"percent_change":459,"volume":1509,"transactions":9,"vwap":1508},"2025-12-29",50.85,50.795,54100,{"date":1511,"open":219,"high":836,"low":1293,"close":1512,"change":1513,"percent_change":1514,"volume":817,"transactions":9,"vwap":1512},"2025-12-26",50.865,-0.005,-0.01,{"date":1516,"open":836,"high":260,"low":829,"close":977,"change":210,"percent_change":211,"volume":1517,"transactions":9,"vwap":977},"2025-12-24",30300,{"date":1519,"open":770,"high":947,"low":991,"close":237,"change":106,"percent_change":126,"volume":1520,"transactions":9,"vwap":237},"2025-12-23",29200,{"date":1522,"open":1292,"high":1523,"low":1498,"close":17,"change":1524,"percent_change":1369,"volume":1525,"transactions":9,"vwap":17},"2025-12-22",51.11,0.164,48800,{"date":1527,"open":196,"high":837,"low":196,"close":1528,"change":1529,"percent_change":95,"volume":1530,"transactions":9,"vwap":1528},"2025-12-19",50.926,0.256,47500,{"date":1532,"open":965,"high":830,"low":1533,"close":1534,"change":88,"percent_change":1269,"volume":833,"transactions":9,"vwap":1534},"2025-12-18",50.5,50.67,{"date":1536,"open":1537,"high":971,"low":960,"close":1538,"change":1539,"percent_change":1470,"volume":1530,"transactions":9,"vwap":1538},"2025-12-17",50.68,50.45,-0.131,{"date":1541,"open":1534,"high":186,"low":1533,"close":1542,"change":1543,"percent_change":505,"volume":1544,"transactions":9,"vwap":1542},"2025-12-16",50.581,-0.179,63400,{"date":1546,"open":836,"high":197,"low":1070,"close":886,"change":1547,"percent_change":106,"volume":1548,"transactions":9,"vwap":886},"2025-12-15",0.123,94500,{"date":1550,"open":830,"high":260,"low":1533,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-12",50.637,-0.095,-0.19,23700,{"date":1556,"open":1070,"high":1557,"low":903,"close":1558,"change":1559,"percent_change":190,"volume":1560,"transactions":9,"vwap":1558},"2025-12-11",50.855,50.732,0.188,18500,{"date":1562,"open":1065,"high":1499,"low":1563,"close":1564,"change":1565,"percent_change":131,"volume":1566,"transactions":9,"vwap":1564},"2025-12-10",50.14,50.544,0.436,17500,{"date":1568,"open":1569,"high":1065,"low":1570,"close":1571,"change":1572,"percent_change":440,"volume":1573,"transactions":9,"vwap":1571},"2025-12-09",50.173,50.09,50.108,-0.046,19000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":800,"volume":1580,"transactions":9,"vwap":1578},"2025-12-08",50.3,50.332,50.154,-0.191,20100,{"date":1582,"open":1533,"high":1533,"low":1065,"close":1583,"change":1584,"percent_change":766,"volume":767,"transactions":9,"vwap":1583},"2025-12-05",50.345,0.102,{"date":1586,"open":1587,"high":1035,"low":1588,"close":1589,"change":1590,"percent_change":1487,"volume":1591,"transactions":9,"vwap":1589},"2025-12-04",50.42,50.22,50.243,0.048,24200,{"date":1593,"open":894,"high":1594,"low":1595,"close":1596,"change":805,"percent_change":1098,"volume":1597,"transactions":9,"vwap":1596},"2025-12-03",50.26,50.02,50.195,27500,{"date":1599,"open":1600,"high":1233,"low":1601,"close":1595,"change":1457,"percent_change":1167,"volume":1602,"transactions":9,"vwap":1595},"2025-12-02",49.95,49.83,17300,{"date":1604,"open":1605,"high":1606,"low":1236,"close":1607,"change":1608,"percent_change":505,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",50.0099983,50.07,49.965,-0.175,31900,{"date":1611,"open":1612,"high":1563,"low":1612,"close":1563,"change":1613,"percent_change":44,"volume":1614,"transactions":9,"vwap":1563},"2025-11-28",49.93,0.241,8100,{"date":1616,"open":1278,"high":1617,"low":1278,"close":1618,"change":1619,"percent_change":394,"volume":1620,"transactions":9,"vwap":1618},"2025-11-26",49.98,49.899,0.039,20800,{"date":1622,"open":1623,"high":1624,"low":1246,"close":1625,"change":158,"percent_change":1207,"volume":1626,"transactions":9,"vwap":1625},"2025-11-25",49.495,49.87,49.86,15300,{"date":1628,"open":1629,"high":1280,"low":1630,"close":1631,"change":1167,"percent_change":88,"volume":1632,"transactions":9,"vwap":1631},"2025-11-24",49.16,49.105,49.31,19500,{"date":1634,"open":1635,"high":1131,"low":1636,"close":1140,"change":1274,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1140},"2025-11-21",48.92,48.781,1.44,8800,{"date":1640,"open":1641,"high":1641,"low":1139,"close":1139,"change":171,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1139},"2025-11-20",49.41,-1.44,19900,{"date":1645,"open":1646,"high":1646,"low":1635,"close":1647,"change":532,"percent_change":533,"volume":1648,"transactions":9,"vwap":1647},"2025-11-19",49.45,49.21,17200,{"date":1650,"open":1651,"high":1226,"low":1652,"close":1140,"change":719,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1140},"2025-11-18",49.19,49,-1.09,12800,{"date":1656,"open":1233,"high":1657,"low":1278,"close":1254,"change":210,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1254},"2025-11-17",50.11,-0.92,21200,{"date":1661,"open":1279,"high":1662,"low":1279,"close":1663,"change":1664,"percent_change":940,"volume":1638,"transactions":9,"vwap":1663},"2025-11-14",50.405,50.2,0.002,{"date":1666,"open":1667,"high":903,"low":1668,"close":1668,"change":1669,"percent_change":752,"volume":1670,"transactions":9,"vwap":1668},"2025-11-13",50.549,50.198,-0.419,7600,{"date":1672,"open":879,"high":1285,"low":1018,"close":1673,"change":1674,"percent_change":1440,"volume":1675,"transactions":9,"vwap":1673},"2025-11-12",50.617,0.157,9000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1035,"change":1104,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1035},"2025-11-11",50.21,50.49,0.61,12100,{"date":1683,"open":1600,"high":887,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-10",49.893,50.155,0.409,0.82,12700,{"date":1690,"open":1278,"high":1064,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-07",49.422,49.746,0.135,0.27,17800,{"date":1697,"open":1262,"high":1262,"low":1698,"close":1699,"change":1543,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-06",49.545,49.611,-0.36,11500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-05",49.63,49.88,49.596,49.79,0.258,0.52,18600,{"date":1712,"open":1278,"high":1254,"low":1278,"close":1713,"change":1714,"percent_change":690,"volume":1715,"transactions":9,"vwap":1713},"2025-11-04",49.532,-0.383,10100,{"date":1717,"open":1601,"high":1617,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-03",49.76,49.915,-2.025,-3.9,16100,{"date":1724,"open":1725,"high":1726,"low":1707,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-31",49.94,51.94,2.006,4.02,32600,{"date":1731,"open":1732,"high":1041,"low":1733,"close":1734,"change":1735,"percent_change":505,"volume":1128,"transactions":9,"vwap":1734},"2025-10-30",49.92,49.869,49.934,-0.176,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1657,"change":1091,"percent_change":1425,"volume":967,"transactions":9,"vwap":1657},"2025-10-29",50.223,50.278,49.905,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1594,"change":1745,"percent_change":928,"volume":1746,"transactions":9,"vwap":1594},"2025-10-28",50.37,50.17,-0.11,13300,{"date":1748,"open":1744,"high":1743,"low":1744,"close":1743,"change":766,"percent_change":615,"volume":1749,"transactions":9,"vwap":1743},"2025-10-27",26700,{"date":1751,"open":1678,"high":1268,"low":1605,"close":1744,"change":394,"percent_change":549,"volume":1752,"transactions":9,"vwap":1744},"2025-10-24",15600,{"date":1754,"open":1755,"high":1570,"low":1755,"close":1570,"change":987,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1570},"2025-10-23",49.766,0.69,12000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":423,"volume":1765,"transactions":9,"vwap":1763},"2025-10-22",49.8,49.9,49.655,49.745,-0.447,8900,{"date":1767,"open":1768,"high":1769,"low":1563,"close":1770,"change":1608,"percent_change":505,"volume":1771,"transactions":9,"vwap":1770},"2025-10-21",50.34,50.349,50.192,12600,{"date":1773,"open":1774,"high":1035,"low":1775,"close":1776,"change":1777,"percent_change":126,"volume":1778,"transactions":9,"vwap":1776},"2025-10-20",50.36,50.168,50.367,0.237,17900,{"date":1780,"open":1261,"high":1261,"low":1042,"close":1263,"change":1368,"percent_change":80,"volume":1781,"transactions":9,"vwap":1263},"2025-10-17",7200,{"date":1783,"open":1784,"high":1785,"low":1625,"close":1786,"change":1787,"percent_change":550,"volume":1771,"transactions":9,"vwap":1786},"2025-10-16",49.999,50.070999,49.96,0.148,{"date":1789,"open":1281,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":910,"volume":1688,"transactions":9,"vwap":1792},"2025-10-15",49.937,49.66,49.812,0.146,{"date":1795,"open":1796,"high":1760,"low":1126,"close":1797,"change":1798,"percent_change":1060,"volume":1799,"transactions":9,"vwap":1797},"2025-10-14",49.356,49.666,0.046,8400,{"date":1801,"open":1641,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2025-10-13",49.62,49.367,0.36,0.73,8000,{"date":1808,"open":1761,"high":1761,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":767,"transactions":9,"vwap":1810},"2025-10-10",49.09,49.26,-0.655,-1.31,{"date":1814,"open":1663,"high":1663,"low":1625,"close":1719,"change":1815,"percent_change":917,"volume":1816,"transactions":9,"vwap":1719},"2025-10-09",-0.263,22200,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":549,"volume":1765,"transactions":9,"vwap":1821},"2025-10-08",50.27,50.109,50.178,0.082,{"date":1824,"open":1825,"high":1825,"low":1279,"close":1826,"change":1827,"percent_change":72,"volume":1828,"transactions":9,"vwap":1826},"2025-10-07",50.275,50.096001,-0.256,18000,{"date":1830,"open":209,"high":1831,"low":1832,"close":1833,"change":1664,"percent_change":940,"volume":1834,"transactions":9,"vwap":1833},"2025-10-06",50.486,50.335,50.352,14700,{"date":1836,"open":1837,"high":1587,"low":1838,"close":1051,"change":1440,"percent_change":488,"volume":1839,"transactions":9,"vwap":1051},"2025-10-03",50.365,50.308,65200,{"date":1841,"open":1678,"high":1678,"low":1842,"close":1233,"change":940,"percent_change":940,"volume":1843,"transactions":9,"vwap":1233},"2025-10-02",49.914,28600,{"date":1845,"open":1792,"high":1606,"low":1792,"close":1233,"change":1846,"percent_change":126,"volume":1847,"transactions":9,"vwap":1233},"2025-10-01",0.235,22600,{"date":1849,"open":1300,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":760,"volume":1853,"transactions":9,"vwap":1850},"2025-09-30",49.805,49.576,0.215,13100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1856,"change":1859,"percent_change":190,"volume":1860,"transactions":9,"vwap":1856},"2025-09-29",49.59,49.634,49.51,0.183,14800,{"date":1862,"open":1226,"high":1863,"low":1651,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-26",49.43,49.407,0.372,0.76,23300,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":242,"percent_change":1141,"volume":1752,"transactions":9,"vwap":1872},"2025-09-25",49.13,48.871,49.035,{"date":1874,"open":1875,"high":1278,"low":1138,"close":1876,"change":888,"percent_change":1877,"volume":1710,"transactions":9,"vwap":1876},"2025-09-24",49.48,49.365,-1.28,{"date":1879,"open":1880,"high":1588,"low":1881,"close":1882,"change":22,"percent_change":949,"volume":1883,"transactions":9,"vwap":1882},"2025-09-23",50.19,49.97,50.0050011,21900,{"date":1885,"open":1600,"high":1570,"low":1601,"close":1886,"change":1887,"percent_change":910,"volume":1888,"transactions":9,"vwap":1886},"2025-09-22",50.064999,0.145,29600,{"date":1890,"open":1891,"high":1891,"low":1718,"close":1732,"change":1091,"percent_change":1425,"volume":1892,"transactions":9,"vwap":1732},"2025-09-19",50.095001,20500,{"date":1894,"open":1538,"high":1538,"low":1286,"close":1606,"change":596,"percent_change":1804,"volume":1895,"transactions":9,"vwap":1606},"2025-09-18",43800,{"date":179,"open":1606,"high":1263,"low":1236,"close":1236,"change":1447,"percent_change":1700,"volume":1897,"transactions":9,"vwap":1236},29300]