[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYBI":3,"homepage-market-summary":29,"stock-historical-HYBI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYBI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Enhanced Income Credit Select ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1619,3.9324,"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},48.18,48.26,48.15,48.195,-0.015,-0.03,28628.390385,50.83,48.1,26131.339721444,2.9,504,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},51.17,22846,8338634.930361,-2.59,"2025-04-22",[181,184,192,203,213,220,230,239,249,258,267,275,285,294,303,311,320,329,339,350,359,369,377,386,394,403,412,420,430,438,446,456,465,475,482,491,501,508,517,525,535,544,552,560,570,576,583,592,602,612,618,628,635,644,651,658,666,675,685,695,701,709,715,721,726,733,739,745,749,755,760,767,773,778,785,792,799,803,807,813,820,827,831,837,843,847,855,861,867,873,880,885,890,894,900,906,912,919,923,930,939,947,953,959,966,971,976,983,989,996,1000,1005,1009,1015,1020,1026,1030,1036,1043,1049,1055,1061,1067,1070,1076,1082,1088,1092,1098,1102,1106,1111,1115,1118,1121,1124,1128,1132,1135,1141,1145,1148,1150,1157,1163,1167,1173,1179,1185,1192,1199,1206,1213,1219,1224,1231,1236,1242,1248,1253,1256,1261,1266,1273,1279,1286,1294,1298,1303,1310,1316,1320,1325,1330,1334,1338,1341,1345,1350,1356,1361,1366,1372,1376,1380,1385,1389,1394,1401,1407,1413,1417,1422,1426,1432,1436,1441,1446,1452,1457,1462,1467,1471,1476,1482,1486,1492,1496,1502,1505,1509,1513,1518,1522,1526,1531,1536,1540,1543,1548,1554,1560,1565,1569,1575,1581,1584,1589,1591,1595,1599,1601,1604,1610,1615,1619,1627,1632,1636,1642,1650,1655,1660,1665,1669,1673,1678,1682,1687,1692,1696,1703,1708,1714,1720,1725,1728,1732,1739,1744,1750,1757,1761,1766,1772,1776,1781,1789,1792,1796,1800,1805,1812,1817,1823,1827,1830,1834,1836,1839,1845,1848,1853,1855,1859,1863,1866,1870,1875,1878,1881,1884,1888,1891,1897,1901,1905,1908,1911,1914,1917,1921,1924,1927,1930,1932,1935,1940,1942,1945,1948,1951,1954,1956,1961,1964,1968,1971,1974,1977,1982,1988,1991,1995,1998,2002,2007,2013,2017,2019,2023,2025,2028,2031,2037,2040,2043,2048,2051,2056,2059,2066,2071,2074,2081,2083,2085,2087,2090,2096,2101,2107,2109,2111,2115,2119,2124,2127,2132,2135,2138,2140,2142,2144,2147],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},339,48.2049,{"date":185,"open":186,"high":186,"low":17,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",48.215,0.0203,0.04,13427.154602,195,48.2023,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.2,48.21,48.16,48.1747,-0.0098,-0.02,18245.671042,249,48.1777,{"date":204,"open":205,"high":194,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.19,48.17,48.1845,0.0242,0.05,21901.328898,209,48.1892,{"date":214,"open":196,"high":205,"low":25,"close":215,"change":216,"percent_change":111,"volume":217,"transactions":218,"vwap":219},"2026-09-28",48.1603,-0.0052,11259.764536,219,48.1706,{"date":221,"open":194,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",48.2086,48.1575,48.1655,0.0405,0.08,9281.635554,212,48.1755,{"date":231,"open":206,"high":232,"low":233,"close":234,"change":235,"percent_change":111,"volume":236,"transactions":237,"vwap":238},"2026-09-24",48.1799,48.12,48.125,-0.005,15862.631,235,48.1377,{"date":240,"open":241,"high":242,"low":25,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",48.24,48.245,48.13,-0.1251,-0.26,29726.704053,266,48.1615,{"date":250,"open":251,"high":251,"low":241,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",48.27,48.2551,0.0151,0.03,8759.4995,148,48.2577,{"date":259,"open":260,"high":261,"low":194,"close":241,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",48.25,48.28,0.01,0.02,17400.643443,217,48.2567,{"date":268,"open":251,"high":251,"low":205,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",48.23,-0.035,-0.07,19671.358584,181,48.2188,{"date":276,"open":277,"high":278,"low":260,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",48.2795,48.2799,48.265,0.1053,0.22,10339.9914,183,48.2658,{"date":286,"open":206,"high":287,"low":288,"close":289,"change":290,"percent_change":263,"volume":291,"transactions":292,"vwap":293},"2026-09-16",48.2493,48.145,48.1597,0.0103,14155.154382,190,48.1961,{"date":295,"open":269,"high":269,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",48.14,48.1494,-0.0905,-0.19,29350.5523,236,48.1807,{"date":304,"open":242,"high":305,"low":17,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":211,"vwap":310},"2026-09-14",48.2899,48.2399,-0.0201,-0.04,19306.780757,48.251,{"date":312,"open":313,"high":314,"low":260,"close":18,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",48.37,48.388,-0.0251,-0.05,26360.784897,175,48.3522,{"date":321,"open":322,"high":322,"low":251,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",48.39,48.2851,-0.2399,-0.49,21687.900387,283,48.3214,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",48.58,48.52,48.525,-0.3889,-0.8,11776.971287,240,48.5377,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",48.95,48.97,48.8939,48.9139,-0.0511,-0.1,28320.9273,258,48.9378,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":263,"volume":356,"transactions":357,"vwap":358},"2026-09-04",48.94,48.98,48.965,0.0078,12452.2534,184,48.9649,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",48.985,49.0295,48.9572,0.0322,0.07,27586.8213,167,49.0059,{"date":370,"open":371,"high":342,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":344},"2026-09-02",48.85,48.925,0.0481,0.1,14464.249156,172,{"date":378,"open":352,"high":361,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",48.87,48.8769,-0.1591,-0.32,17639.9278,224,48.9346,{"date":387,"open":388,"high":389,"low":352,"close":390,"change":391,"percent_change":365,"volume":392,"transactions":292,"vwap":393},"2026-08-31",49,49.05,49.036,0.0365,20263.494613,49.009,{"date":395,"open":396,"high":396,"low":353,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",49.1,48.9995,-0.0567,-0.12,16014.2042,153,49.0251,{"date":404,"open":405,"high":406,"low":389,"close":407,"change":408,"percent_change":111,"volume":409,"transactions":410,"vwap":411},"2026-08-27",49.1081,49.12,49.0562,-0.0038,14738.777152,162,49.0752,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":21,"percent_change":22,"volume":417,"transactions":418,"vwap":419},"2026-08-26",49.07,49.0201,49.06,17494.5315,147,49.0512,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":374,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",49.02,49.08,48.99,49.075,0.2,8823.0057,145,49.0433,{"date":431,"open":432,"high":353,"low":433,"close":434,"change":209,"percent_change":374,"volume":435,"transactions":436,"vwap":437},"2026-08-24",48.92,48.8838,48.975,21978.5797,206,48.9302,{"date":439,"open":440,"high":440,"low":441,"close":372,"change":442,"percent_change":443,"volume":444,"transactions":436,"vwap":445},"2026-08-21",48.93,48.8701,0.0633,0.13,24540.509536,48.911,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",48.89,48.81,48.8617,-0.1055,-0.22,22493.90556,204,48.8534,{"date":457,"open":341,"high":458,"low":432,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",48.9799,48.9672,0.1043,0.21,12977.2594,152,48.9578,{"date":466,"open":379,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",48.88,48.7,48.8629,-0.0271,-0.06,16345.78339,288,48.8499,{"date":476,"open":477,"high":352,"low":467,"close":448,"change":478,"percent_change":346,"volume":479,"transactions":480,"vwap":481},"2026-08-17",48.9,-0.0504,28843.470052,218,48.9083,{"date":483,"open":388,"high":484,"low":432,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",49.008,48.9404,-0.0546,-0.11,64080.711849,279,48.9713,{"date":492,"open":493,"high":494,"low":341,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",48.96,49.04,48.995,0.09,0.18,21893.99862,257,49.007,{"date":502,"open":467,"high":341,"low":467,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":190,"vwap":507},"2026-08-12",48.905,-0.25,-0.51,21952.997581,48.9068,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":365,"volume":515,"transactions":384,"vwap":516},"2026-08-11",49.185,49.2172,49.14,49.155,0.0337,33378.217656,49.1705,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":298,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",49.2,49.1213,-0.18,34499.01047,323,49.1549,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",49.24,49.17,49.2118,0.0818,0.17,33669.8377,227,49.1948,{"date":536,"open":537,"high":528,"low":538,"close":539,"change":540,"percent_change":22,"volume":541,"transactions":542,"vwap":543},"2026-08-06",49.15,49.098,49.13,-0.0145,55017.2834,305,49.1193,{"date":545,"open":546,"high":546,"low":406,"close":547,"change":548,"percent_change":399,"volume":549,"transactions":550,"vwap":551},"2026-08-05",49.21,49.1445,-0.0569,21749.9267,226,49.1647,{"date":553,"open":554,"high":546,"low":423,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":201,"vwap":559},"2026-08-04",49.09,49.2014,0.1663,0.34,25661.713437,49.1881,{"date":561,"open":353,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",49.0499,48.9701,49.0351,0.0601,0.12,68730.770346,319,49.0334,{"date":571,"open":440,"high":353,"low":572,"close":434,"change":188,"percent_change":226,"volume":573,"transactions":574,"vwap":575},"2026-07-31",48.8305,35937.773759,268,48.9236,{"date":577,"open":137,"high":352,"low":371,"close":578,"change":579,"percent_change":126,"volume":580,"transactions":581,"vwap":582},"2026-07-30",48.935,0.195,32799.3773,211,48.8979,{"date":584,"open":379,"high":379,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",48.72,48.74,-0.0956,-0.2,18355.6945,223,48.7633,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":443,"volume":599,"transactions":600,"vwap":601},"2026-07-28",48.79,48.845,48.78,48.8356,0.0656,31945.782494,213,48.8107,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",48.84,48.8411,48.7501,48.77,0,12888.845459,200,48.7944,{"date":613,"open":594,"high":449,"low":607,"close":607,"change":365,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",0.14,12417.0366,158,48.8289,{"date":619,"open":620,"high":621,"low":622,"close":468,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",48.76,48.815,48.69,-0.225,-0.46,49083.6196,338,48.7564,{"date":629,"open":630,"high":630,"low":432,"close":372,"change":631,"percent_change":521,"volume":632,"transactions":633,"vwap":634},"2026-07-22",49.01,-0.09,16349.5403,262,48.9437,{"date":636,"open":637,"high":638,"low":388,"close":639,"change":640,"percent_change":22,"volume":641,"transactions":642,"vwap":643},"2026-07-21",49.03,49.0328,49.015,-0.0167,15878.462832,201,49.011,{"date":645,"open":389,"high":423,"low":422,"close":646,"change":647,"percent_change":22,"volume":648,"transactions":649,"vwap":650},"2026-07-20",49.0317,-0.0133,16868.43874,191,49.0366,{"date":652,"open":389,"high":423,"low":388,"close":653,"change":654,"percent_change":631,"volume":655,"transactions":656,"vwap":657},"2026-07-17",49.045,-0.046,73500.380233,328,49.0521,{"date":659,"open":389,"high":406,"low":660,"close":661,"change":662,"percent_change":487,"volume":663,"transactions":664,"vwap":665},"2026-07-16",49.0333,49.091,-0.054,28587.730821,400,49.0889,{"date":667,"open":389,"high":668,"low":389,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-15",49.16,49.145,-0.2178,-0.44,27020.496164,247,49.099,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":426,"volume":682,"transactions":683,"vwap":684},"2026-07-14",49.33,49.365,49.3,49.3628,0.1007,9654.4468,163,49.3348,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",49.345,49.22,49.2621,-0.1179,-0.24,18792.220234,239,49.2944,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":270,"percent_change":271,"volume":700,"transactions":9,"vwap":699},"2026-07-10",49.39,49.35,49.38,16100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":443,"volume":708,"transactions":9,"vwap":706},"2026-07-09",49.37,49.42,49.36,49.415,0.065,19100,{"date":710,"open":711,"high":698,"low":712,"close":698,"change":713,"percent_change":631,"volume":714,"transactions":9,"vwap":698},"2026-07-08",49.32,49.271,-0.044,9500,{"date":716,"open":717,"high":717,"low":678,"close":718,"change":719,"percent_change":346,"volume":720,"transactions":9,"vwap":718},"2026-07-07",49.44,49.394,-0.051,23000,{"date":722,"open":703,"high":723,"low":703,"close":724,"change":365,"percent_change":614,"volume":725,"transactions":9,"vwap":724},"2026-07-06",49.477,49.445,48600,{"date":727,"open":703,"high":728,"low":677,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",49.385,49.375,0.095,0.19,17600,{"date":734,"open":527,"high":735,"low":736,"close":735,"change":737,"percent_change":106,"volume":738,"transactions":9,"vwap":735},"2026-07-01",49.28,49.23,0.032,112000,{"date":740,"open":679,"high":741,"low":527,"close":742,"change":743,"percent_change":188,"volume":744,"transactions":9,"vwap":742},"2026-06-30",49.326,49.248,0.018,42000,{"date":746,"open":527,"high":747,"low":668,"close":736,"change":737,"percent_change":365,"volume":748,"transactions":9,"vwap":736},"2026-06-29",49.257,76900,{"date":750,"open":668,"high":751,"low":539,"close":752,"change":753,"percent_change":106,"volume":754,"transactions":9,"vwap":752},"2026-06-26",49.236,49.198,0.028,21300,{"date":756,"open":539,"high":688,"low":757,"close":528,"change":758,"percent_change":496,"volume":759,"transactions":9,"vwap":528},"2026-06-25",49.125,0.044,24400,{"date":761,"open":546,"high":688,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",49.11,49.126,-0.037,-0.08,8400,{"date":768,"open":769,"high":528,"low":769,"close":770,"change":771,"percent_change":631,"volume":772,"transactions":9,"vwap":770},"2026-06-23",49.099998,49.163,-0.042,9400,{"date":774,"open":736,"high":775,"low":528,"close":776,"change":316,"percent_change":346,"volume":777,"transactions":9,"vwap":776},"2026-06-22",49.263,49.205,19500,{"date":779,"open":527,"high":780,"low":668,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",49.29,49.255,0.133,0.27,24500,{"date":786,"open":787,"high":679,"low":762,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",49.26,49.122,-0.167,-0.34,24700,{"date":793,"open":780,"high":794,"low":795,"close":796,"change":797,"percent_change":-6,"volume":798,"transactions":9,"vwap":796},"2026-06-16",49.31,49.25,49.289,-0.001,39700,{"date":800,"open":711,"high":801,"low":735,"close":780,"change":374,"percent_change":426,"volume":802,"transactions":9,"vwap":780},"2026-06-15",49.355,18400,{"date":804,"open":519,"high":546,"low":769,"close":805,"change":188,"percent_change":226,"volume":806,"transactions":9,"vwap":805},"2026-06-12",49.19,56500,{"date":808,"open":371,"high":809,"low":604,"close":537,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":537},"2026-06-11",49.175,0.386,0.79,30600,{"date":814,"open":371,"high":341,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",48.75,48.764,-0.515,-1.05,28100,{"date":821,"open":801,"high":822,"low":823,"close":824,"change":825,"percent_change":263,"volume":826,"transactions":9,"vwap":824},"2026-06-09",49.4,49.0099983,49.279,0.009,53300,{"date":828,"open":677,"high":677,"low":795,"close":829,"change":365,"percent_change":614,"volume":830,"transactions":9,"vwap":829},"2026-06-08",49.27,16300,{"date":832,"open":833,"high":833,"low":669,"close":519,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":519},"2026-06-05",49.45,-0.29,-0.59,20000,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":707,"percent_change":443,"volume":842,"transactions":9,"vwap":841},"2026-06-04",49.465,49.54,49.49,37800,{"date":844,"open":724,"high":724,"low":822,"close":845,"change":399,"percent_change":691,"volume":846,"transactions":9,"vwap":845},"2026-06-03",49.425,12600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":226,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",49.5,49.55,49.48,49.545,0.16,24200,{"date":856,"open":857,"high":858,"low":699,"close":839,"change":859,"percent_change":487,"volume":860,"transactions":9,"vwap":839},"2026-06-01",49.46,49.51,-0.056,163600,{"date":862,"open":839,"high":850,"low":833,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-29",49.521,0.075,0.15,25000,{"date":868,"open":705,"high":869,"low":698,"close":870,"change":871,"percent_change":374,"volume":872,"transactions":9,"vwap":870},"2026-05-28",49.53,49.446,0.051,26900,{"date":874,"open":875,"high":833,"low":876,"close":877,"change":878,"percent_change":111,"volume":879,"transactions":9,"vwap":877},"2026-05-27",49.41,49.363,49.395,-0.004,17000,{"date":881,"open":875,"high":875,"low":698,"close":882,"change":883,"percent_change":731,"volume":884,"transactions":9,"vwap":882},"2026-05-26",49.399,0.094,16500,{"date":886,"open":705,"high":703,"low":829,"close":887,"change":888,"percent_change":209,"volume":889,"transactions":9,"vwap":887},"2026-05-22",49.305,0.025,28400,{"date":891,"open":519,"high":711,"low":668,"close":735,"change":892,"percent_change":531,"volume":893,"transactions":9,"vwap":735},"2026-05-21",0.085,28800,{"date":895,"open":896,"high":688,"low":897,"close":898,"change":899,"percent_change":146,"volume":866,"transactions":9,"vwap":898},"2026-05-20",49.049999,49.029999,49.195,0.184,{"date":901,"open":897,"high":902,"low":353,"close":903,"change":904,"percent_change":22,"volume":905,"transactions":9,"vwap":903},"2026-05-19",49.055,49.011002,-0.014,11200,{"date":907,"open":406,"high":406,"low":341,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",49.025002,-0.065,-0.13,45800,{"date":913,"open":914,"high":519,"low":915,"close":554,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":554},"2026-05-15",49.18,49.080002,-0.275,-0.56,66300,{"date":920,"open":698,"high":704,"low":698,"close":678,"change":921,"percent_change":209,"volume":922,"transactions":9,"vwap":678},"2026-05-14",0.024,35800,{"date":924,"open":794,"high":857,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-13",49.245,49.341,-0.314,-0.63,48400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-12",49.62,49.66,49.58,49.655,-0.078,-0.16,44600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":399,"volume":946,"transactions":9,"vwap":944},"2026-05-11",49.8,49.83,49.72,49.733,-0.062,34800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":374,"percent_change":426,"volume":952,"transactions":9,"vwap":951},"2026-05-08",49.7,49.805,49.795,22700,{"date":954,"open":955,"high":942,"low":956,"close":957,"change":910,"percent_change":245,"volume":958,"transactions":9,"vwap":957},"2026-05-07",49.78,49.68,49.695,34400,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":783,"volume":965,"transactions":9,"vwap":963},"2026-05-06",49.73,49.84,49.825,0.135,25900,{"date":967,"open":968,"high":961,"low":968,"close":969,"change":707,"percent_change":443,"volume":970,"transactions":9,"vwap":969},"2026-05-05",49.65,49.69,36200,{"date":972,"open":973,"high":973,"low":869,"close":974,"change":399,"percent_change":691,"volume":975,"transactions":9,"vwap":974},"2026-05-04",49.74,49.625,57800,{"date":977,"open":978,"high":941,"low":943,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-01",49.735,49.745,0.055,0.11,18100,{"date":984,"open":985,"high":986,"low":985,"close":969,"change":987,"percent_change":151,"volume":988,"transactions":9,"vwap":969},"2026-04-30",49.56,49.71,0.175,13900,{"date":990,"open":991,"high":991,"low":833,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-29",49.64,49.515,-0.165,-0.33,27600,{"date":997,"open":935,"high":986,"low":968,"close":956,"change":998,"percent_change":631,"volume":999,"transactions":9,"vwap":956},"2026-04-28",-0.045,16200,{"date":1001,"open":986,"high":961,"low":949,"close":1002,"change":1003,"percent_change":254,"volume":1004,"transactions":9,"vwap":1002},"2026-04-27",49.725,0.015,11900,{"date":1006,"open":968,"high":943,"low":968,"close":986,"change":1007,"percent_change":865,"volume":1008,"transactions":9,"vwap":986},"2026-04-24",0.076,12200,{"date":1010,"open":991,"high":1011,"low":985,"close":1012,"change":1013,"percent_change":487,"volume":1014,"transactions":9,"vwap":1012},"2026-04-23",49.709,49.634,-0.053,22600,{"date":1016,"open":969,"high":949,"low":1017,"close":1018,"change":1019,"percent_change":853,"volume":777,"transactions":9,"vwap":1018},"2026-04-22",49.635,49.687,0.077,{"date":1021,"open":949,"high":949,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1008,"transactions":9,"vwap":1023},"2026-04-21",49.595,49.61,-0.115,-0.23,{"date":1027,"open":1028,"high":1029,"low":956,"close":1002,"change":22,"percent_change":471,"volume":700,"transactions":9,"vwap":1002},"2026-04-20",49.75,49.77,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":531,"percent_change":557,"volume":1035,"transactions":9,"vwap":1034},"2026-04-17",49.67,49.81,49.755,40700,{"date":1037,"open":968,"high":968,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-16",49.565,49.585,-0.075,-0.15,29800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":933,"change":382,"percent_change":1047,"volume":1048,"transactions":9,"vwap":933},"2026-04-15",49.82,49.615,-0.64,29100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":374,"percent_change":426,"volume":1054,"transactions":9,"vwap":1053},"2026-04-14",49.92,50.0099983,49.98,25600,{"date":1056,"open":973,"high":1057,"low":969,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-13",49.88,0.115,0.23,53100,{"date":1062,"open":942,"high":1063,"low":979,"close":1064,"change":1065,"percent_change":487,"volume":1066,"transactions":9,"vwap":1064},"2026-04-10",49.855,49.765,-0.055,36700,{"date":1068,"open":941,"high":1069,"low":1029,"close":1045,"change":892,"percent_change":531,"volume":905,"transactions":9,"vwap":1045},"2026-04-09",49.87,{"date":1071,"open":1072,"high":1073,"low":943,"close":978,"change":1074,"percent_change":141,"volume":1075,"transactions":9,"vwap":978},"2026-04-08",49.827,49.837,0.159,10000,{"date":1077,"open":1078,"high":1079,"low":857,"close":1079,"change":1080,"percent_change":263,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",49.52,49.576,0.012,8700,{"date":1083,"open":858,"high":1084,"low":849,"close":1085,"change":1086,"percent_change":374,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",49.57,49.564,0.049,16800,{"date":1089,"open":697,"high":850,"low":697,"close":992,"change":1090,"percent_change":226,"volume":1091,"transactions":9,"vwap":992},"2026-04-02",0.042,17400,{"date":1093,"open":1094,"high":1078,"low":736,"close":1095,"change":1096,"percent_change":-6,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",49.455,49.473,-0.002,33000,{"date":1099,"open":822,"high":851,"low":697,"close":1100,"change":531,"percent_change":557,"volume":1101,"transactions":9,"vwap":1100},"2026-03-31",49.475,20800,{"date":1103,"open":794,"high":698,"low":780,"close":887,"change":1104,"percent_change":496,"volume":1105,"transactions":9,"vwap":887},"2026-03-30",0.045,5800,{"date":1107,"open":1108,"high":1109,"low":787,"close":787,"change":1040,"percent_change":1041,"volume":1110,"transactions":9,"vwap":787},"2026-03-27",49.329,49.348,6800,{"date":1112,"open":705,"high":875,"low":677,"close":1113,"change":471,"percent_change":399,"volume":1114,"transactions":9,"vwap":1113},"2026-03-26",49.335,33700,{"date":1116,"open":703,"high":875,"low":705,"close":877,"change":980,"percent_change":981,"volume":1117,"transactions":9,"vwap":877},"2026-03-25",8000,{"date":1119,"open":794,"high":705,"low":794,"close":1120,"change":22,"percent_change":471,"volume":846,"transactions":9,"vwap":1120},"2026-03-24",49.34,{"date":1122,"open":699,"high":875,"low":780,"close":703,"change":1058,"percent_change":1059,"volume":1123,"transactions":9,"vwap":703},"2026-03-23",14700,{"date":1125,"open":704,"high":704,"low":688,"close":781,"change":588,"percent_change":1126,"volume":1127,"transactions":9,"vwap":781},"2026-03-20",-0.4,18300,{"date":1129,"open":679,"high":1130,"low":679,"close":1094,"change":707,"percent_change":443,"volume":1131,"transactions":9,"vwap":1094},"2026-03-19",49.502,42100,{"date":1133,"open":857,"high":839,"low":697,"close":697,"change":765,"percent_change":937,"volume":1134,"transactions":9,"vwap":697},"2026-03-18",13000,{"date":1136,"open":833,"high":851,"low":1137,"close":1138,"change":1139,"percent_change":461,"volume":1140,"transactions":9,"vwap":1138},"2026-03-17",49.43,49.47,0.105,11100,{"date":1142,"open":697,"high":704,"low":677,"close":678,"change":1143,"percent_change":121,"volume":1144,"transactions":9,"vwap":678},"2026-03-16",0.125,19400,{"date":1146,"open":822,"high":822,"low":546,"close":527,"change":346,"percent_change":588,"volume":1147,"transactions":9,"vwap":527},"2026-03-13",54500,{"date":1149,"open":849,"high":849,"low":1120,"close":1120,"change":452,"percent_change":671,"volume":922,"transactions":9,"vwap":1120},"2026-03-12",{"date":1151,"open":1152,"high":1153,"low":852,"close":985,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":985},"2026-03-11",49.59,49.6,-0.405,-0.81,12300,{"date":1158,"open":1159,"high":1160,"low":1051,"close":1161,"change":21,"percent_change":22,"volume":1162,"transactions":9,"vwap":1161},"2026-03-10",49.96,50.082001,49.965,17700,{"date":1164,"open":968,"high":1053,"low":968,"close":1053,"change":1165,"percent_change":1166,"volume":1127,"transactions":9,"vwap":1053},"2026-03-09",0.205,0.41,{"date":1168,"open":1029,"high":1169,"low":1034,"close":1170,"change":521,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-06",49.905,49.775,-0.36,12100,{"date":1174,"open":1175,"high":1176,"low":1069,"close":1177,"change":1178,"percent_change":834,"volume":1091,"transactions":9,"vwap":1177},"2026-03-05",50.02,50.040001,49.955,-0.143,{"date":1180,"open":1052,"high":1181,"low":1052,"close":1182,"change":1183,"percent_change":461,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",50.14,50.098,0.103,9300,{"date":1186,"open":1029,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":588,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",50.029999,49.76,49.995,-0.098,22100,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":346,"volume":1198,"transactions":9,"vwap":1196},"2026-03-02",49.89,50.13,50.092999,-0.052,17900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1024,"percent_change":1025,"volume":1205,"transactions":9,"vwap":1204},"2026-02-27",50.099998,50.19,50.095001,50.145,23800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":111,"volume":1066,"transactions":9,"vwap":1211},"2026-02-26",50.27,50.275,50.165,50.26,-0.007,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1019,"percent_change":865,"volume":1218,"transactions":9,"vwap":1217},"2026-02-25",50.22,50.29,50.267,20500,{"date":1220,"open":1221,"high":1215,"low":1222,"close":1202,"change":21,"percent_change":22,"volume":1223,"transactions":9,"vwap":1202},"2026-02-24",50.17,50.11,22300,{"date":1225,"open":1208,"high":1226,"low":1202,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-23",50.31,50.205,-0.085,-0.17,20400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1216,"change":226,"percent_change":853,"volume":1235,"transactions":9,"vwap":1216},"2026-02-20",50.18,50.32,19600,{"date":1237,"open":1202,"high":1215,"low":1238,"close":1239,"change":1240,"percent_change":262,"volume":1241,"transactions":9,"vwap":1239},"2026-02-19",50.155,50.21,0.007,13300,{"date":1243,"open":1244,"high":1245,"low":1238,"close":1246,"change":1247,"percent_change":853,"volume":1241,"transactions":9,"vwap":1246},"2026-02-18",50.156,50.24,50.203,0.078,{"date":1249,"open":1250,"high":1181,"low":1251,"close":1252,"change":21,"percent_change":22,"volume":872,"transactions":9,"vwap":1252},"2026-02-17",50.12,50.049999,50.125,{"date":1254,"open":1201,"high":1255,"low":1201,"close":1181,"change":707,"percent_change":443,"volume":946,"transactions":9,"vwap":1181},"2026-02-13",50.23,{"date":1257,"open":1258,"high":1221,"low":1259,"close":1260,"change":1065,"percent_change":487,"volume":1087,"transactions":9,"vwap":1260},"2026-02-12",50.15,50.055,50.075001,{"date":1262,"open":1258,"high":1258,"low":1176,"close":1195,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1195},"2026-02-11",-0.351,-0.7,32400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":878,"percent_change":111,"volume":1272,"transactions":9,"vwap":1271},"2026-02-10",50.5,50.58,50.47,50.481,21900,{"date":1274,"open":1275,"high":1268,"low":1275,"close":1276,"change":1277,"percent_change":226,"volume":1278,"transactions":9,"vwap":1276},"2026-02-09",50.37,50.485,0.041,26000,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-06",50.3,50.444,0.236,0.47,15000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1041,"volume":1293,"transactions":9,"vwap":1291},"2026-02-05",50.2,50.25,50.16,50.208,-0.077,16000,{"date":1295,"open":1275,"high":1275,"low":1296,"close":1297,"change":22,"percent_change":471,"volume":1014,"transactions":9,"vwap":1297},"2026-02-04",50.235,50.285,{"date":1299,"open":1275,"high":1300,"low":1255,"close":1301,"change":1228,"percent_change":1229,"volume":1302,"transactions":9,"vwap":1301},"2026-02-03",50.39,50.315,20900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":365,"percent_change":614,"volume":1309,"transactions":9,"vwap":1308},"2026-02-02",50.38,50.425,50.34,50.4,16700,{"date":1311,"open":1289,"high":1312,"low":1289,"close":1313,"change":1314,"percent_change":209,"volume":1315,"transactions":9,"vwap":1313},"2026-01-30",50.35,50.33,0.027,12500,{"date":1317,"open":1281,"high":1318,"low":1288,"close":1318,"change":1319,"percent_change":308,"volume":1162,"transactions":9,"vwap":1318},"2026-01-29",50.303,-0.019,{"date":1321,"open":1313,"high":1275,"low":1281,"close":1322,"change":1323,"percent_change":399,"volume":1324,"transactions":9,"vwap":1322},"2026-01-28",50.322,-0.058,34500,{"date":1326,"open":1327,"high":1328,"low":1307,"close":1305,"change":111,"percent_change":199,"volume":1329,"transactions":9,"vwap":1305},"2026-01-27",50.36,50.41,26500,{"date":1331,"open":1327,"high":1332,"low":1333,"close":1300,"change":106,"percent_change":566,"volume":970,"transactions":9,"vwap":1300},"2026-01-26",50.449,50.352,{"date":1335,"open":1307,"high":1300,"low":1336,"close":1313,"change":111,"percent_change":199,"volume":1337,"transactions":9,"vwap":1313},"2026-01-23",50.293,27300,{"date":1339,"open":1307,"high":1327,"low":1226,"close":1307,"change":707,"percent_change":443,"volume":1340,"transactions":9,"vwap":1307},"2026-01-22",17300,{"date":1342,"open":1233,"high":1281,"low":1233,"close":1209,"change":1343,"percent_change":1344,"volume":1091,"transactions":9,"vwap":1209},"2026-01-21",0.212,0.42,{"date":1346,"open":1347,"high":1202,"low":1175,"close":1348,"change":1349,"percent_change":671,"volume":1101,"transactions":9,"vwap":1348},"2026-01-20",50.060001,50.063,-0.221,{"date":1351,"open":1281,"high":1352,"low":1255,"close":1353,"change":1354,"percent_change":365,"volume":1355,"transactions":9,"vwap":1353},"2026-01-16",50.309,50.284,0.034,38300,{"date":1357,"open":1358,"high":1358,"low":1227,"close":1289,"change":1359,"percent_change":262,"volume":1360,"transactions":9,"vwap":1289},"2026-01-15",50.28,0.005,19000,{"date":1362,"open":1215,"high":1211,"low":1290,"close":1363,"change":790,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-14",50.245,-0.67,21800,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":608,"percent_change":608,"volume":1371,"transactions":9,"vwap":1370},"2026-01-13",50.61,50.51,50.585,22000,{"date":1373,"open":1268,"high":1374,"low":1268,"close":1370,"change":1359,"percent_change":262,"volume":1375,"transactions":9,"vwap":1370},"2026-01-12",50.59,35900,{"date":1377,"open":1378,"high":1368,"low":1378,"close":1269,"change":980,"percent_change":981,"volume":1379,"transactions":9,"vwap":1269},"2026-01-09",50.52,31000,{"date":1381,"open":1382,"high":1383,"low":1270,"close":1384,"change":608,"percent_change":608,"volume":1101,"transactions":9,"vwap":1384},"2026-01-08",50.48,50.53,50.525,{"date":1386,"open":1383,"high":1387,"low":1384,"close":1384,"change":235,"percent_change":111,"volume":1388,"transactions":9,"vwap":1384},"2026-01-07",50.55,10100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1383,"change":188,"percent_change":226,"volume":1218,"transactions":9,"vwap":1383},"2026-01-06",50.477,50.545,50.474,{"date":1395,"open":1308,"high":1369,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-05",50.394,50.49,0.123,0.24,26100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1277,"percent_change":226,"volume":1406,"transactions":9,"vwap":1405},"2026-01-02",50.393,50.305,50.367,23700,{"date":1408,"open":1409,"high":1300,"low":1410,"close":1410,"change":1411,"percent_change":399,"volume":1412,"transactions":9,"vwap":1410},"2025-12-31",50.333,50.326,-0.059,8900,{"date":1414,"open":1307,"high":1328,"low":1234,"close":1415,"change":188,"percent_change":226,"volume":1416,"transactions":9,"vwap":1415},"2025-12-30",50.385,15500,{"date":1418,"open":1216,"high":1327,"low":1419,"close":1420,"change":254,"percent_change":106,"volume":1421,"transactions":9,"vwap":1420},"2025-12-29",50.283,50.345,39000,{"date":1423,"open":1234,"high":1424,"low":1281,"close":1301,"change":1425,"percent_change":111,"volume":1400,"transactions":9,"vwap":1301},"2025-12-26",50.342,-0.003,{"date":1427,"open":1245,"high":1313,"low":1255,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-24",50.318,-0.252,-0.5,6300,{"date":1433,"open":1397,"high":1374,"low":1397,"close":1434,"change":365,"percent_change":614,"volume":1435,"transactions":9,"vwap":1434},"2025-12-23",50.57,21400,{"date":1437,"open":1383,"high":1438,"low":1439,"close":1268,"change":1003,"percent_change":254,"volume":1440,"transactions":9,"vwap":1268},"2025-12-22",50.54,50.471,25400,{"date":1442,"open":1369,"high":1387,"low":1443,"close":1276,"change":1444,"percent_change":199,"volume":1445,"transactions":9,"vwap":1276},"2025-12-19",50.475,-0.012,92000,{"date":1447,"open":1397,"high":1378,"low":1448,"close":1449,"change":1450,"percent_change":557,"volume":1451,"transactions":9,"vwap":1449},"2025-12-18",50.42,50.497,0.172,64700,{"date":1453,"open":1448,"high":1448,"low":1226,"close":1454,"change":1455,"percent_change":588,"volume":1456,"transactions":9,"vwap":1454},"2025-12-17",50.325,-0.102,107900,{"date":1458,"open":1275,"high":1397,"low":1307,"close":1459,"change":1460,"percent_change":188,"volume":1461,"transactions":9,"vwap":1459},"2025-12-16",50.427,0.022,22800,{"date":1463,"open":1464,"high":1464,"low":1327,"close":1465,"change":254,"percent_change":106,"volume":1466,"transactions":9,"vwap":1465},"2025-12-15",50.44,50.405,13700,{"date":1468,"open":1469,"high":1469,"low":1234,"close":1470,"change":909,"percent_change":910,"volume":1008,"transactions":9,"vwap":1470},"2025-12-12",50.424,50.375,{"date":1472,"open":1382,"high":1473,"low":1474,"close":1464,"change":1475,"percent_change":316,"volume":1110,"transactions":9,"vwap":1464},"2025-12-11",50.487,50.43,-0.024,{"date":1477,"open":1289,"high":1382,"low":1289,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-10",50.464,0.194,0.39,9100,{"date":1483,"open":1313,"high":1307,"low":1239,"close":1208,"change":1484,"percent_change":399,"volume":1485,"transactions":9,"vwap":1208},"2025-12-09",-0.061,52600,{"date":1487,"open":1488,"high":1488,"low":1226,"close":1489,"change":1490,"percent_change":452,"volume":1491,"transactions":9,"vwap":1489},"2025-12-08",50.46,50.331,-0.111,17500,{"date":1493,"open":1494,"high":1268,"low":1305,"close":1495,"change":254,"percent_change":106,"volume":1360,"transactions":9,"vwap":1495},"2025-12-05",50.45,50.442,{"date":1497,"open":1494,"high":1498,"low":1327,"close":1499,"change":1500,"percent_change":271,"volume":1501,"transactions":9,"vwap":1499},"2025-12-04",50.465,50.412,-0.033,10900,{"date":1503,"open":1327,"high":1270,"low":1327,"close":1504,"change":730,"percent_change":731,"volume":1205,"transactions":9,"vwap":1504},"2025-12-03",50.445,{"date":1506,"open":1281,"high":1507,"low":1216,"close":1312,"change":864,"percent_change":865,"volume":1508,"transactions":9,"vwap":1312},"2025-12-02",50.376,30500,{"date":1510,"open":1511,"high":1226,"low":1288,"close":1209,"change":1512,"percent_change":299,"volume":1293,"transactions":9,"vwap":1209},"2025-12-01",50.224,-0.094,{"date":1514,"open":1305,"high":1300,"low":1327,"close":1515,"change":1516,"percent_change":443,"volume":1517,"transactions":9,"vwap":1515},"2025-11-28",50.369,0.064,20600,{"date":1519,"open":1208,"high":1234,"low":1296,"close":1404,"change":1520,"percent_change":1521,"volume":1501,"transactions":9,"vwap":1404},"2025-11-26",-0.305,-0.6,{"date":1523,"open":1465,"high":1368,"low":1465,"close":1368,"change":1524,"percent_change":1525,"volume":1412,"transactions":9,"vwap":1368},"2025-11-25",0.215,0.43,{"date":1527,"open":1528,"high":1328,"low":1234,"close":1529,"change":1058,"percent_change":1059,"volume":1530,"transactions":9,"vwap":1529},"2025-11-24",50.361,50.395,23300,{"date":1532,"open":1221,"high":1533,"low":1201,"close":1358,"change":1534,"percent_change":141,"volume":1535,"transactions":9,"vwap":1358},"2025-11-21",50.356,0.161,11500,{"date":1537,"open":1300,"high":1448,"low":1538,"close":1538,"change":1539,"percent_change":521,"volume":1466,"transactions":9,"vwap":1538},"2025-11-20",50.119,-0.089,{"date":1541,"open":1290,"high":1208,"low":1290,"close":1291,"change":871,"percent_change":374,"volume":1542,"transactions":9,"vwap":1291},"2025-11-19",10500,{"date":1544,"open":1222,"high":1288,"low":1545,"close":1546,"change":21,"percent_change":22,"volume":1547,"transactions":9,"vwap":1546},"2025-11-18",50.07,50.157,14200,{"date":1549,"open":1211,"high":1550,"low":1181,"close":1551,"change":1552,"percent_change":834,"volume":1553,"transactions":9,"vwap":1551},"2025-11-17",50.306,50.172,-0.147,9600,{"date":1555,"open":1258,"high":1556,"low":1258,"close":1557,"change":1558,"percent_change":981,"volume":1559,"transactions":9,"vwap":1557},"2025-11-14",50.389,50.319,0.054,24000,{"date":1561,"open":1464,"high":1464,"low":1211,"close":1562,"change":1563,"percent_change":1564,"volume":1416,"transactions":9,"vwap":1562},"2025-11-13",50.265,-0.27,-0.53,{"date":1566,"open":1269,"high":1269,"low":1498,"close":1567,"change":308,"percent_change":765,"volume":1568,"transactions":9,"vwap":1567},"2025-11-12",50.535,44900,{"date":1570,"open":1571,"high":1374,"low":1571,"close":1572,"change":1573,"percent_change":614,"volume":1574,"transactions":9,"vwap":1572},"2025-11-11",50.509,50.575,0.069,6100,{"date":1576,"open":1474,"high":1383,"low":1307,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-10",50.506,0.261,0.52,33200,{"date":1582,"open":1239,"high":1358,"low":1250,"close":1363,"change":1583,"percent_change":111,"volume":999,"transactions":9,"vwap":1363},"2025-11-07",-0.006,{"date":1585,"open":1211,"high":1216,"low":1288,"close":1586,"change":1587,"percent_change":608,"volume":1588,"transactions":9,"vwap":1586},"2025-11-06",50.251,0.001,9200,{"date":1590,"open":1202,"high":1358,"low":1202,"close":1289,"change":1058,"percent_change":1059,"volume":766,"transactions":9,"vwap":1289},"2025-11-05",{"date":1592,"open":1187,"high":1255,"low":955,"close":1593,"change":910,"percent_change":245,"volume":1594,"transactions":9,"vwap":1593},"2025-11-04",50.135,73800,{"date":1596,"open":1327,"high":1327,"low":1597,"close":1562,"change":1598,"percent_change":299,"volume":1223,"transactions":9,"vwap":1562},"2025-11-03",50.255,-0.095,{"date":1600,"open":1327,"high":1474,"low":1281,"close":1327,"change":608,"percent_change":608,"volume":759,"transactions":9,"vwap":1327},"2025-10-31",{"date":1602,"open":1226,"high":1448,"low":1358,"close":1327,"change":765,"percent_change":937,"volume":1603,"transactions":9,"vwap":1327},"2025-10-30",13200,{"date":1605,"open":1269,"high":1606,"low":1607,"close":1464,"change":1041,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1464},"2025-10-29",50.6,49.99,-0.3,25700,{"date":1611,"open":1374,"high":1612,"low":1613,"close":1374,"change":909,"percent_change":910,"volume":1614,"transactions":9,"vwap":1374},"2025-10-28",50.62,50.567,18500,{"date":1616,"open":1269,"high":1617,"low":1387,"close":1618,"change":853,"percent_change":141,"volume":1218,"transactions":9,"vwap":1618},"2025-10-27",50.67,50.655,{"date":1620,"open":1268,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-24",50.505,50.455,50.495,0.131,0.26,22200,{"date":1628,"open":1312,"high":1300,"low":1313,"close":1629,"change":1630,"percent_change":254,"volume":1631,"transactions":9,"vwap":1629},"2025-10-23",50.364,0.014,27000,{"date":1633,"open":1305,"high":1305,"low":1313,"close":1312,"change":1634,"percent_change":1635,"volume":1603,"transactions":9,"vwap":1312},"2025-10-22",-0.375,-0.74,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":316,"percent_change":346,"volume":1156,"transactions":9,"vwap":1641},"2025-10-21",50.76,50.78,50.71,50.725,{"date":1643,"open":1644,"high":1639,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-20",50.68,50.664,50.775,0.155,0.31,24100,{"date":1651,"open":1652,"high":1612,"low":1653,"close":1612,"change":226,"percent_change":853,"volume":1654,"transactions":9,"vwap":1612},"2025-10-17",50.496,50.484,15300,{"date":1656,"open":1657,"high":1658,"low":1384,"close":1438,"change":1598,"percent_change":299,"volume":1659,"transactions":9,"vwap":1438},"2025-10-16",50.63,50.64,12900,{"date":1661,"open":1269,"high":1662,"low":1269,"close":1663,"change":981,"percent_change":281,"volume":1664,"transactions":9,"vwap":1663},"2025-10-15",50.705,50.635,14900,{"date":1666,"open":1387,"high":1387,"low":1327,"close":1384,"change":1667,"percent_change":631,"volume":1668,"transactions":9,"vwap":1384},"2025-10-14",-0.048,335500,{"date":1670,"open":1208,"high":1671,"low":1208,"close":1671,"change":126,"percent_change":1672,"volume":1091,"transactions":9,"vwap":1671},"2025-10-13",50.573,0.8,{"date":1674,"open":1438,"high":1387,"low":1195,"close":1675,"change":1676,"percent_change":1264,"volume":1677,"transactions":9,"vwap":1675},"2025-10-10",50.173,-0.352,27100,{"date":1679,"open":1680,"high":1680,"low":1621,"close":1384,"change":299,"percent_change":1681,"volume":1466,"transactions":9,"vwap":1384},"2025-10-09",50.643,-0.37,{"date":1683,"open":1639,"high":1684,"low":1685,"close":1685,"change":271,"percent_change":1686,"volume":772,"transactions":9,"vwap":1685},"2025-10-08",50.8,50.715,-0.14,{"date":1688,"open":1689,"high":24,"low":1690,"close":1690,"change":1425,"percent_change":111,"volume":1691,"transactions":9,"vwap":1690},"2025-10-07",50.81,50.785,9700,{"date":1693,"open":1638,"high":1694,"low":1638,"close":1695,"change":753,"percent_change":106,"volume":1481,"transactions":9,"vwap":1695},"2025-10-06",50.82,50.788,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1638,"change":1701,"percent_change":316,"volume":1702,"transactions":9,"vwap":1638},"2025-10-03",50.774,50.793,50.74,-0.025,14500,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1690,"change":1707,"percent_change":254,"volume":1466,"transactions":9,"vwap":1690},"2025-10-02",50.7,50.824,0.016,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":566,"volume":772,"transactions":9,"vwap":1712},"2025-10-01",50.671,50.776,50.769,0.059,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1640,"change":1718,"percent_change":316,"volume":1719,"transactions":9,"vwap":1640},"2025-09-30",50.72,50.65,-0.026,18200,{"date":1721,"open":1644,"high":1700,"low":1644,"close":1722,"change":1723,"percent_change":461,"volume":1724,"transactions":9,"vwap":1722},"2025-09-29",50.736,0.106,15800,{"date":1726,"open":1606,"high":1617,"low":1312,"close":1657,"change":980,"percent_change":981,"volume":1727,"transactions":9,"vwap":1657},"2025-09-26",31200,{"date":1729,"open":1387,"high":1606,"low":1387,"close":1572,"change":1730,"percent_change":504,"volume":1731,"transactions":9,"vwap":1572},"2025-09-25",-0.125,56900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1705,"change":1737,"percent_change":335,"volume":1738,"transactions":9,"vwap":1705},"2025-09-24",50.73,50.75,50.69,-0.41,8100,{"date":1740,"open":175,"high":175,"low":1741,"close":1742,"change":21,"percent_change":22,"volume":1743,"transactions":9,"vwap":1742},"2025-09-23",51.105,51.11,5400,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":980,"percent_change":981,"volume":1749,"transactions":9,"vwap":1748},"2025-09-22",51.080002,51.15,51.125,5300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":365,"volume":1087,"transactions":9,"vwap":1755},"2025-09-19",51.035,51.119,51.029999,51.07,0.035,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1752,"change":226,"percent_change":853,"volume":772,"transactions":9,"vwap":1752},"2025-09-18",50.99,51.040001,{"date":1762,"open":1763,"high":1760,"low":1764,"close":1765,"change":316,"percent_change":346,"volume":1412,"transactions":9,"vwap":1765},"2025-09-17",51.014999,50.934,50.955,{"date":1767,"open":1768,"high":1754,"low":1769,"close":1770,"change":1701,"percent_change":316,"volume":1771,"transactions":9,"vwap":1770},"2025-09-16",51.0099983,50.98,51.0050011,19900,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1754,"change":964,"percent_change":783,"volume":1664,"transactions":9,"vwap":1754},"2025-09-15",50.93,51.049999,{"date":1777,"open":1778,"high":1774,"low":1778,"close":1779,"change":1780,"percent_change":271,"volume":1702,"transactions":9,"vwap":1779},"2025-09-12",50.89,50.895,-0.038,{"date":1782,"open":1783,"high":1784,"low":1778,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-11",50.9,50.94,50.933,0.153,0.3,2600,{"date":1790,"open":1694,"high":1791,"low":1639,"close":1639,"change":263,"percent_change":188,"volume":1184,"transactions":9,"vwap":1639},"2025-09-10",50.86,{"date":1793,"open":1639,"high":1639,"low":1794,"close":1638,"change":316,"percent_change":346,"volume":1795,"transactions":9,"vwap":1638},"2025-09-09",50.702,6000,{"date":1797,"open":1694,"high":1798,"low":1689,"close":1689,"change":1003,"percent_change":254,"volume":1799,"transactions":9,"vwap":1689},"2025-09-08",50.85,11400,{"date":1801,"open":24,"high":1802,"low":1803,"close":1804,"change":209,"percent_change":374,"volume":830,"transactions":9,"vwap":1804},"2025-09-05",50.87,50.56,50.795,{"date":1806,"open":1717,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1807},"2025-09-04",50.745,50.645,0.145,0.29,8600,{"date":1813,"open":1814,"high":1606,"low":1814,"close":1606,"change":1815,"percent_change":1787,"volume":1816,"transactions":9,"vwap":1606},"2025-09-03",50.493,0.149,7400,{"date":1818,"open":1305,"high":1819,"low":1629,"close":1820,"change":1821,"percent_change":691,"volume":1822,"transactions":9,"vwap":1820},"2025-09-02",50.459,50.451,-0.119,33900,{"date":1824,"open":1434,"high":1612,"low":1825,"close":1434,"change":998,"percent_change":631,"volume":1826,"transactions":9,"vwap":1434},"2025-08-29",50.551,4700,{"date":1828,"open":1606,"high":1641,"low":1606,"close":1829,"change":262,"percent_change":263,"volume":1799,"transactions":9,"vwap":1829},"2025-08-28",50.615,{"date":1831,"open":1387,"high":1736,"low":1438,"close":1832,"change":864,"percent_change":865,"volume":1833,"transactions":9,"vwap":1832},"2025-08-27",50.605,11600,{"date":1835,"open":1369,"high":1387,"low":1488,"close":1383,"change":209,"percent_change":374,"volume":1749,"transactions":9,"vwap":1383},"2025-08-26",{"date":1837,"open":1368,"high":1368,"low":1838,"close":1382,"change":608,"percent_change":608,"volume":1140,"transactions":9,"vwap":1382},"2025-08-25",50.461,{"date":1840,"open":1202,"high":1841,"low":1290,"close":1382,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1382},"2025-08-22",50.515,0.36,0.72,46400,{"date":1846,"open":1202,"high":1202,"low":1222,"close":1250,"change":1847,"percent_change":504,"volume":1833,"transactions":9,"vwap":1250},"2025-08-21",-0.128,{"date":1849,"open":1289,"high":1275,"low":1202,"close":1850,"change":1851,"percent_change":1852,"volume":1371,"transactions":9,"vwap":1850},"2025-08-20",50.248,-0.372,-0.73,{"date":1854,"open":1606,"high":1657,"low":1606,"close":1612,"change":235,"percent_change":111,"volume":988,"transactions":9,"vwap":1612},"2025-08-19",{"date":1856,"open":1612,"high":1857,"low":1612,"close":1858,"change":608,"percent_change":608,"volume":1081,"transactions":9,"vwap":1858},"2025-08-18",50.66,50.625,{"date":1860,"open":1606,"high":1861,"low":1606,"close":1858,"change":188,"percent_change":226,"volume":1862,"transactions":9,"vwap":1858},"2025-08-15",50.642,5900,{"date":1864,"open":1644,"high":1644,"low":1434,"close":1370,"change":1730,"percent_change":504,"volume":1865,"transactions":9,"vwap":1370},"2025-08-14",12800,{"date":1867,"open":1617,"high":1640,"low":1618,"close":1640,"change":1868,"percent_change":121,"volume":1869,"transactions":9,"vwap":1640},"2025-08-13",0.128,7800,{"date":1871,"open":1387,"high":1872,"low":1621,"close":1872,"change":1873,"percent_change":1059,"volume":1874,"transactions":9,"vwap":1872},"2025-08-12",50.582,0.117,12400,{"date":1876,"open":1270,"high":1383,"low":1494,"close":1498,"change":608,"percent_change":608,"volume":1877,"transactions":9,"vwap":1498},"2025-08-11",24800,{"date":1879,"open":1268,"high":1268,"low":1494,"close":1498,"change":262,"percent_change":263,"volume":1880,"transactions":9,"vwap":1498},"2025-08-08",8300,{"date":1882,"open":1438,"high":1438,"low":1504,"close":1622,"change":1065,"percent_change":487,"volume":1883,"transactions":9,"vwap":1622},"2025-08-07",18000,{"date":1885,"open":1886,"high":1841,"low":1474,"close":1369,"change":864,"percent_change":865,"volume":1887,"transactions":9,"vwap":1369},"2025-08-06",50.435,28900,{"date":1889,"open":1494,"high":1270,"low":1890,"close":1886,"change":878,"percent_change":111,"volume":1172,"transactions":9,"vwap":1886},"2025-08-05",50.363,{"date":1892,"open":1307,"high":1488,"low":1226,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-04",50.439,0.229,0.46,16400,{"date":1898,"open":1211,"high":1211,"low":1899,"close":1239,"change":765,"percent_change":937,"volume":1900,"transactions":9,"vwap":1239},"2025-08-01",50.09,19300,{"date":1902,"open":1903,"high":1226,"low":1211,"close":1216,"change":1756,"percent_change":365,"volume":1904,"transactions":9,"vwap":1216},"2025-07-31",50.261,8200,{"date":1906,"open":1234,"high":1313,"low":1255,"close":1597,"change":346,"percent_change":588,"volume":1907,"transactions":9,"vwap":1597},"2025-07-30",3100,{"date":1909,"open":1307,"high":1300,"low":1281,"close":1910,"change":263,"percent_change":188,"volume":1862,"transactions":9,"vwap":1910},"2025-07-29",50.355,{"date":1912,"open":1312,"high":1305,"low":1281,"close":1913,"change":199,"percent_change":308,"volume":884,"transactions":9,"vwap":1913},"2025-07-28",50.335,{"date":1915,"open":1916,"high":1308,"low":1226,"close":1910,"change":262,"percent_change":263,"volume":1014,"transactions":9,"vwap":1910},"2025-07-25",50.336,{"date":1918,"open":1307,"high":1275,"low":1919,"close":1420,"change":1701,"percent_change":316,"volume":1920,"transactions":9,"vwap":1420},"2025-07-24",50.301,5500,{"date":1922,"open":1307,"high":1300,"low":1489,"close":1275,"change":382,"percent_change":928,"volume":1923,"transactions":9,"vwap":1275},"2025-07-23",21000,{"date":1925,"open":1717,"high":1640,"low":1657,"close":1736,"change":980,"percent_change":981,"volume":1926,"transactions":9,"vwap":1736},"2025-07-22",18700,{"date":1928,"open":1657,"high":1617,"low":1368,"close":1663,"change":374,"percent_change":426,"volume":1929,"transactions":9,"vwap":1663},"2025-07-21",7700,{"date":1931,"open":1438,"high":1803,"low":1383,"close":1567,"change":188,"percent_change":226,"volume":1880,"transactions":9,"vwap":1567},"2025-07-18",{"date":1933,"open":1305,"high":1369,"low":1305,"close":1623,"change":226,"percent_change":853,"volume":1934,"transactions":9,"vwap":1623},"2025-07-17",14400,{"date":1936,"open":1305,"high":1937,"low":1938,"close":1937,"change":730,"percent_change":731,"volume":1939,"transactions":9,"vwap":1937},"2025-07-16",50.415,50.314,14800,{"date":1941,"open":1488,"high":1488,"low":1938,"close":1234,"change":1730,"percent_change":504,"volume":1588,"transactions":9,"vwap":1234},"2025-07-15",{"date":1943,"open":1448,"high":1488,"low":1308,"close":1504,"change":1040,"percent_change":1041,"volume":1944,"transactions":9,"vwap":1504},"2025-07-14",42600,{"date":1946,"open":1488,"high":1378,"low":1312,"close":1378,"change":21,"percent_change":22,"volume":1947,"transactions":9,"vwap":1378},"2025-07-11",79000,{"date":1949,"open":1438,"high":1606,"low":1397,"close":1567,"change":888,"percent_change":209,"volume":1950,"transactions":9,"vwap":1567},"2025-07-10",54600,{"date":1952,"open":1494,"high":1434,"low":1448,"close":1369,"change":374,"percent_change":426,"volume":1953,"transactions":9,"vwap":1369},"2025-07-09",46900,{"date":1955,"open":1448,"high":1623,"low":1327,"close":1328,"change":235,"percent_change":111,"volume":1887,"transactions":9,"vwap":1328},"2025-07-08",{"date":1957,"open":1383,"high":1438,"low":1937,"close":1937,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1937},"2025-07-07",-0.155,-0.31,6200,{"date":1962,"open":1803,"high":1606,"low":1387,"close":1434,"change":1667,"percent_change":631,"volume":1963,"transactions":9,"vwap":1434},"2025-07-03",5200,{"date":1965,"open":1281,"high":1857,"low":1281,"close":1966,"change":1967,"percent_change":853,"volume":1603,"transactions":9,"vwap":1966},"2025-07-02",50.618,0.083,{"date":1969,"open":1494,"high":1613,"low":1313,"close":1567,"change":226,"percent_change":853,"volume":1970,"transactions":9,"vwap":1567},"2025-07-01",73900,{"date":1972,"open":1328,"high":1270,"low":1300,"close":1622,"change":730,"percent_change":731,"volume":1973,"transactions":9,"vwap":1622},"2025-06-30",7600,{"date":1975,"open":1312,"high":1305,"low":1976,"close":1327,"change":753,"percent_change":106,"volume":836,"transactions":9,"vwap":1327},"2025-06-27",50.281,{"date":1978,"open":1281,"high":1327,"low":1289,"close":1979,"change":1980,"percent_change":1399,"volume":1981,"transactions":9,"vwap":1979},"2025-06-26",50.332,0.122,6600,{"date":1983,"open":1984,"high":1215,"low":1290,"close":1239,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1239},"2025-06-25",50.186,-0.39,-0.77,75400,{"date":1989,"open":1383,"high":1606,"low":1383,"close":1606,"change":853,"percent_change":141,"volume":1990,"transactions":9,"vwap":1606},"2025-06-24",4500,{"date":1992,"open":1301,"high":1464,"low":1301,"close":1464,"change":614,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1464},"2025-06-23",0.28,31300,{"date":1996,"open":1211,"high":1557,"low":1997,"close":1281,"change":1868,"percent_change":1625,"volume":1105,"transactions":9,"vwap":1281},"2025-06-20",50.225,{"date":1999,"open":1201,"high":2000,"low":1201,"close":1551,"change":2001,"percent_change":461,"volume":1491,"transactions":9,"vwap":1551},"2025-06-18",50.214,0.107,{"date":2003,"open":1221,"high":1221,"low":1259,"close":2004,"change":2005,"percent_change":588,"volume":2006,"transactions":9,"vwap":2004},"2025-06-17",50.064999,-0.101,12000,{"date":2008,"open":1181,"high":1233,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1960,"transactions":9,"vwap":2010},"2025-06-16",50.134,50.166,0.166,0.33,{"date":2014,"open":1545,"high":1201,"low":1607,"close":2015,"change":1958,"percent_change":1959,"volume":2016,"transactions":9,"vwap":2015},"2025-06-13",50,34900,{"date":2018,"open":1201,"high":1238,"low":1201,"close":1238,"change":980,"percent_change":981,"volume":1048,"transactions":9,"vwap":1238},"2025-06-12",{"date":2020,"open":1181,"high":2021,"low":1201,"close":1201,"change":199,"percent_change":308,"volume":2022,"transactions":9,"vwap":1201},"2025-06-11",50.175,5600,{"date":2024,"open":1260,"high":1250,"low":1175,"close":1250,"change":864,"percent_change":865,"volume":1315,"transactions":9,"vwap":1250},"2025-06-10",{"date":2026,"open":2015,"high":2004,"low":1607,"close":2027,"change":1104,"percent_change":496,"volume":1293,"transactions":9,"vwap":2027},"2025-06-09",50.044998,{"date":2029,"open":1176,"high":1251,"low":1607,"close":2015,"change":1587,"percent_change":608,"volume":2030,"transactions":9,"vwap":2015},"2025-06-06",3300,{"date":2032,"open":1347,"high":1347,"low":2033,"close":2034,"change":2035,"percent_change":937,"volume":2036,"transactions":9,"vwap":2034},"2025-06-05",49.978,49.999,-0.081,3500,{"date":2038,"open":2015,"high":1250,"low":2015,"close":2039,"change":496,"percent_change":497,"volume":1431,"transactions":9,"vwap":2039},"2025-06-04",50.080002,{"date":2041,"open":2042,"high":1607,"low":1169,"close":1607,"change":853,"percent_change":141,"volume":1929,"transactions":9,"vwap":1607},"2025-06-03",49.93,{"date":2044,"open":2045,"high":2046,"low":869,"close":942,"change":22,"percent_change":471,"volume":2047,"transactions":9,"vwap":942},"2025-06-02",49.79,49.86,39800,{"date":2049,"open":1029,"high":2046,"low":1029,"close":2046,"change":871,"percent_change":374,"volume":2050,"transactions":9,"vwap":2046},"2025-05-30",15400,{"date":2052,"open":950,"high":1033,"low":941,"close":2053,"change":2054,"percent_change":426,"volume":2055,"transactions":9,"vwap":2053},"2025-05-29",49.809,0.099,3000,{"date":2057,"open":956,"high":941,"low":1032,"close":986,"change":270,"percent_change":271,"volume":2058,"transactions":9,"vwap":986},"2025-05-28",9900,{"date":2060,"open":2061,"high":2062,"low":2061,"close":979,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":979},"2025-05-27",49.677,49.759,0.296,0.6,4300,{"date":2067,"open":699,"high":851,"low":703,"close":2068,"change":2069,"percent_change":199,"volume":2070,"transactions":9,"vwap":2068},"2025-05-23",49.449,-0.011,22400,{"date":2072,"open":875,"high":869,"low":703,"close":857,"change":2073,"percent_change":262,"volume":1042,"transactions":9,"vwap":857},"2025-05-22",0.004,{"date":2075,"open":2076,"high":932,"low":833,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-05-21",49.601,49.456,-0.604,-1.21,10700,{"date":2082,"open":1052,"high":1347,"low":2015,"close":1347,"change":263,"percent_change":188,"volume":1960,"transactions":9,"vwap":1347},"2025-05-20",{"date":2084,"open":2015,"high":1251,"low":1053,"close":1176,"change":22,"percent_change":471,"volume":1614,"transactions":9,"vwap":1176},"2025-05-19",{"date":2086,"open":1347,"high":1899,"low":1187,"close":1545,"change":226,"percent_change":853,"volume":1795,"transactions":9,"vwap":1545},"2025-05-16",{"date":2088,"open":1194,"high":2015,"low":2089,"close":1607,"change":209,"percent_change":374,"volume":999,"transactions":9,"vwap":1607},"2025-05-15",49.879,{"date":2091,"open":1347,"high":1347,"low":1057,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-14",49.94,-0.105,-0.21,3400,{"date":2097,"open":2015,"high":2098,"low":2015,"close":2027,"change":2099,"percent_change":443,"volume":2100,"transactions":9,"vwap":2027},"2025-05-13",50.104,0.063,4000,{"date":2102,"open":1057,"high":1607,"low":1069,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-12",49.982,0.442,0.89,4800,{"date":2108,"open":1153,"high":1023,"low":1078,"close":840,"change":254,"percent_change":106,"volume":1117,"transactions":9,"vwap":840},"2025-05-09",{"date":2110,"open":1023,"high":1023,"low":858,"close":858,"change":21,"percent_change":22,"volume":1664,"transactions":9,"vwap":858},"2025-05-08",{"date":2112,"open":858,"high":840,"low":833,"close":2113,"change":2114,"percent_change":226,"volume":2022,"transactions":9,"vwap":2113},"2025-05-07",49.525,0.038,{"date":2116,"open":839,"high":1078,"low":845,"close":2117,"change":1425,"percent_change":111,"volume":2118,"transactions":9,"vwap":2117},"2025-05-06",49.487,5000,{"date":2120,"open":2121,"high":2122,"low":857,"close":841,"change":271,"percent_change":1686,"volume":2123,"transactions":9,"vwap":841},"2025-05-05",49.485,49.539,15700,{"date":2125,"open":869,"high":985,"low":1078,"close":985,"change":782,"percent_change":783,"volume":2126,"transactions":9,"vwap":985},"2025-05-02",3200,{"date":2128,"open":851,"high":2129,"low":2130,"close":2130,"change":1425,"percent_change":111,"volume":2131,"transactions":9,"vwap":2130},"2025-05-01",49.497,49.427,3900,{"date":2133,"open":699,"high":833,"low":679,"close":1137,"change":1024,"percent_change":1025,"volume":2134,"transactions":9,"vwap":1137},"2025-04-30",3600,{"date":2136,"open":875,"high":852,"low":703,"close":852,"change":1139,"percent_change":461,"volume":2137,"transactions":9,"vwap":852},"2025-04-29",19700,{"date":2139,"open":822,"high":2068,"low":677,"close":717,"change":365,"percent_change":614,"volume":2080,"transactions":9,"vwap":717},"2025-04-28",{"date":2141,"open":795,"high":699,"low":527,"close":703,"change":496,"percent_change":497,"volume":836,"transactions":9,"vwap":703},"2025-04-25",{"date":2143,"open":787,"high":780,"low":795,"close":735,"change":496,"percent_change":497,"volume":2095,"transactions":9,"vwap":735},"2025-04-24",{"date":2145,"open":736,"high":711,"low":805,"close":805,"change":1563,"percent_change":2146,"volume":2030,"transactions":9,"vwap":805},"2025-04-23",-0.55,{"date":179,"open":2148,"high":2148,"low":703,"close":857,"change":1319,"percent_change":308,"volume":2149,"transactions":9,"vwap":857},49.479,10400]