[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIHI":3,"homepage-market-summary":30,"stock-historical-NIHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIHI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS MSCI EAFE High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.784,5.0016,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.12,50.74,51.17,50.62,50.93,0.19,0.37,46110.545473,53.5,46.85,55575.65576495617,64.2,264,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54153,14296389.597004,2.47,"2025-09-17",[181,184,194,205,215,226,237,248,258,268,279,290,301,312,322,333,344,354,363,373,381,392,403,412,421,429,439,447,458,467,476,487,496,505,513,523,533,542,550,560,568,578,587,594,603,613,622,632,642,652,662,673,682,692,702,712,721,729,737,746,755,762,767,775,779,785,793,801,807,813,818,825,833,840,845,849,855,861,869,874,883,890,896,900,908,913,919,923,929,933,937,940,944,949,954,961,966,973,980,983,987,995,1000,1005,1010,1015,1021,1029,1033,1039,1047,1053,1057,1060,1067,1072,1078,1084,1089,1093,1096,1099,1106,1111,1116,1122,1128,1134,1142,1150,1159,1168,1176,1185,1191,1199,1207,1215,1222,1229,1235,1242,1249,1257,1263,1269,1274,1280,1287,1293,1300,1307,1314,1318,1323,1330,1335,1340,1345,1348,1353,1356,1361,1368,1372,1380,1387,1394,1398,1403,1411,1415,1419,1425,1430,1434,1438,1441,1446,1451,1456,1461,1465,1469,1473,1476,1479,1482,1486,1489,1492,1496,1501,1506,1511,1514,1517,1522,1528,1532,1537,1542,1546,1552,1558,1564,1571,1578,1582,1589,1595,1600,1607,1612,1618,1624,1630,1636,1642,1647,1653,1658,1663,1669,1674,1680,1687,1694,1700,1709,1714,1721,1728,1734,1739,1745,1748,1751,1756,1764,1770,1777,1780,1786,1792,1798,1804,1810,1814,1820,1827,1833,1838,1842,1846,1852,1859,1866,1871,1876,1882,1887,1891,1894],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},797,50.8771,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",50.9,50.97,50.715,0.46,0.91,58239.853828,665,50.8297,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",50.83,51.005,50.295,50.47,-0.46,-0.9,80049.245302,1085,50.4539,{"date":206,"open":207,"high":208,"low":209,"close":21,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",51.322,51.41,50.88,-0.225,-0.44,45121.019424,726,51.1197,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",51.25,51.26,50.8901,51.155,-0.335,-0.65,66561.121193,962,51.0872,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",51.33,51.66,51.2,51.49,-0.1714,-0.33,54848.87501,848,51.428,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",51.54,51.7399,51.32,51.6614,0.4564,0.89,43130.962407,723,51.5623,{"date":249,"open":230,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",51.298,50.92,51.205,-0.165,-0.32,32770.067191,752,51.1612,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",51.59,51.6864,51.37,-0.82,-1.57,46088.771548,1055,51.4651,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",52.09,52.27,51.89,52.19,0.205,0.39,57123.906544,700,52.0822,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",51.85,52.07,51.7,51.985,0.5291,1.03,69205.341051,2387,51.899,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",51.34,51.46,51.2453,51.4559,-0.3741,-0.72,47319.479926,918,51.3404,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",51.87,51.99,51.7801,51.83,0.5,0.97,48879.569934,556,51.8729,{"date":313,"open":314,"high":315,"low":316,"close":228,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",51.75,51.935,51.1,-0.585,-1.13,55223.860267,890,51.517,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",51.95,51.96,51.7605,51.915,-0.235,-0.45,56681.651692,847,51.8789,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",52.13,52.38,51.93,52.15,-0.3262,-0.62,59765.049288,897,52.1696,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",52.62,52.43,52.4762,0.4662,0.9,55493.451712,632,52.518,{"date":355,"open":356,"high":357,"low":304,"close":358,"change":359,"percent_change":201,"volume":360,"transactions":361,"vwap":362},"2026-09-10",52.24,52.32,52.01,-0.47,53867.024129,893,52.1181,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",52.75,52.4,52.48,-0.39,-0.74,61170.157278,928,52.5726,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":200,"volume":378,"transactions":379,"vwap":380},"2026-09-08",53.1,52.87,-0.245,56883.277382,908,52.9962,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",53,53.19,52.98,53.115,0.08,0.15,68329.67514,736,53.0914,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",52.89,53.09,52.81,53.035,0.415,0.79,27315.460562,536,52.965,{"date":404,"open":405,"high":346,"low":406,"close":346,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",52.56,52.4465,0.28,0.53,60206.411186,633,52.5335,{"date":413,"open":414,"high":415,"low":271,"close":416,"change":359,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",52.6,52.65,52.34,-0.89,43131.284161,866,52.4587,{"date":422,"open":383,"high":383,"low":423,"close":396,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",52.69,-0.0321,-0.06,66292.158809,881,52.8034,{"date":430,"open":395,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",53.14,52.77,52.8421,-0.0479,-0.09,35116.437445,586,52.9179,{"date":440,"open":441,"high":394,"low":442,"close":394,"change":443,"percent_change":444,"volume":445,"transactions":410,"vwap":446},"2026-08-27",52.84,52.51,-0.07,-0.13,47461.001366,52.7969,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",53.06,53.0963,52.872,52.96,-0.075,-0.14,42225.32088,558,52.9789,{"date":459,"open":460,"high":461,"low":462,"close":397,"change":463,"percent_change":189,"volume":464,"transactions":465,"vwap":466},"2026-08-25",52.905,53.07,52.9,0.2441,47073.526518,576,52.9992,{"date":468,"open":469,"high":462,"low":470,"close":471,"change":472,"percent_change":435,"volume":473,"transactions":474,"vwap":475},"2026-08-24",52.79,52.645,52.7909,-0.045,69577.102451,816,52.7558,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",52.8,52.88,52.74,52.8359,0.3259,0.62,62253.51198,660,52.821,{"date":488,"open":489,"high":490,"low":491,"close":442,"change":492,"percent_change":425,"volume":493,"transactions":494,"vwap":495},"2026-08-20",52.52,52.61,52.41,-0.03,44330.759108,696,52.4946,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":277,"vwap":504},"2026-08-19",52.66,52.47,52.54,-0.35,-0.66,75510.198591,52.5601,{"date":506,"open":461,"high":375,"low":507,"close":394,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",52.83,-0.365,-0.69,39071.237555,706,52.9687,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":443,"volume":520,"transactions":521,"vwap":522},"2026-08-17",53.33,53.37,53.21,53.255,-0.035,44062.991597,776,53.2938,{"date":524,"open":515,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",53.39,53.22,53.29,0.01,0.02,32266.339389,609,53.3218,{"date":534,"open":431,"high":535,"low":431,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",53.32,53.28,0.07,0.13,46074.088251,581,53.2788,{"date":543,"open":526,"high":544,"low":461,"close":517,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",53.27,0.16,0.3,22043.273973,423,53.1723,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",53.16,52.95,53.05,0.075,0.14,28693.403128,426,53.0366,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":87,"volume":566,"transactions":531,"vwap":567},"2026-08-10",53.08,52.94,52.975,-0.1289,38234.160369,52.9997,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":157,"volume":575,"transactions":576,"vwap":577},"2026-08-07",53.15,53.2,53.0101,53.1039,0.3551,32257.694563,563,53.0962,{"date":579,"open":394,"high":394,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",52.68,52.7488,-0.0267,-0.05,22671.729896,466,52.8136,{"date":588,"open":580,"high":462,"low":580,"close":589,"change":590,"percent_change":52,"volume":591,"transactions":592,"vwap":593},"2026-08-05",52.7755,0.0955,34550.756065,554,52.7908,{"date":595,"open":596,"high":597,"low":416,"close":580,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",52.37,52.71,0.4899,0.94,46896.332332,587,52.4986,{"date":604,"open":605,"high":606,"low":325,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",52.03,52.23,52.1901,0.2101,0.4,44908.322861,654,52.1396,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":233,"volume":619,"transactions":620,"vwap":621},"2026-07-31",52.08,51.5601,51.98,-0.17,66803.79223,669,51.8531,{"date":623,"open":624,"high":625,"low":626,"close":338,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",51.72,52.2227,51.65,1.09,2.13,58823.235006,546,52.0717,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":502,"volume":639,"transactions":640,"vwap":641},"2026-07-29",51.19,51.645,50.955,51.06,-0.3376,22715.616892,464,51.1864,{"date":643,"open":644,"high":231,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",51.08,51.0711,51.3976,0.0158,0.03,37112.672634,555,51.2735,{"date":653,"open":239,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",51.62,51.1704,51.3818,0.2918,0.57,63705.857991,605,51.3735,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",51.18,51.345,51.065,51.09,0.25,0.49,28149.484847,547,51.2272,{"date":674,"open":186,"high":675,"low":676,"close":677,"change":678,"percent_change":318,"volume":679,"transactions":680,"vwap":681},"2026-07-23",51.04,50.77,50.84,-0.58,32379.242413,849,50.8886,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",51.5,51.575,51.42,-0.4,-0.77,19205.710851,575,51.4977,{"date":693,"open":239,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",51.86,51.4572,51.82,0.65,1.27,24823.880841,542,51.7076,{"date":703,"open":704,"high":705,"low":706,"close":19,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",51.51,51.52,51.16,-0.25,-0.49,40785.799002,1111,51.3796,{"date":713,"open":714,"high":715,"low":252,"close":686,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",51.24,51.53,-0.28,-0.54,35690.7812,753,51.4001,{"date":722,"open":635,"high":694,"low":723,"close":283,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",51.6009,-0.29,-0.56,31112.759006,604,51.703,{"date":730,"open":303,"high":731,"low":732,"close":304,"change":546,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",52.06,51.67,0.58,38664.112875,732,51.9091,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":546,"percent_change":733,"volume":743,"transactions":744,"vwap":745},"2026-07-14",51.92,52.02,51.68,51.69,50922.54528,783,51.8262,{"date":747,"open":748,"high":624,"low":262,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",51.64,51.39,-0.43,-0.83,45107.697181,905,51.5205,{"date":756,"open":757,"high":337,"low":758,"close":696,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":696},"2026-07-10",51.79,51.589,0.22,0.43,30600,{"date":763,"open":764,"high":624,"low":764,"close":765,"change":167,"percent_change":275,"volume":766,"transactions":9,"vwap":765},"2026-07-09",51.48,51.6,34200,{"date":768,"open":769,"high":293,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",51.29,51,51.4,-0.41,-0.79,85700,{"date":776,"open":335,"high":335,"low":283,"close":777,"change":750,"percent_change":263,"volume":778,"transactions":9,"vwap":777},"2026-07-07",51.81,36700,{"date":780,"open":781,"high":782,"low":617,"close":356,"change":783,"percent_change":350,"volume":784,"transactions":9,"vwap":356},"2026-07-06",52.0099983,52.26,0.464,57200,{"date":786,"open":306,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",52.080002,51.57,51.776,0.441,0.86,28200,{"date":794,"open":241,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",51.455,51.215,51.335,-0.195,-0.38,39500,{"date":802,"open":241,"high":803,"low":230,"close":715,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":715},"2026-06-30",51.55,0.175,0.34,45300,{"date":808,"open":19,"high":809,"low":186,"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":251,"high":230,"low":186,"close":815,"change":816,"percent_change":233,"volume":817,"transactions":9,"vwap":815},"2026-06-26",51.029999,-0.167,44600,{"date":819,"open":769,"high":820,"low":821,"close":822,"change":823,"percent_change":38,"volume":824,"transactions":9,"vwap":822},"2026-06-25",51.44,51.02,51.197,0.337,39600,{"date":826,"open":827,"high":821,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",50.75,50.73,50.86,-0.04,-0.08,38000,{"date":834,"open":835,"high":836,"low":837,"close":186,"change":838,"percent_change":264,"volume":839,"transactions":9,"vwap":186},"2026-06-23",50.89,51.099998,50.595,-0.81,50100,{"date":841,"open":281,"high":281,"low":842,"close":843,"change":830,"percent_change":831,"volume":844,"transactions":9,"vwap":843},"2026-06-22",51.63,51.71,67400,{"date":846,"open":306,"high":306,"low":260,"close":314,"change":847,"percent_change":307,"volume":848,"transactions":9,"vwap":314},"2026-06-18",0.26,37400,{"date":850,"open":303,"high":851,"low":852,"close":231,"change":853,"percent_change":211,"volume":854,"transactions":9,"vwap":231},"2026-06-17",52.060001,51.080002,-0.23,54600,{"date":856,"open":857,"high":858,"low":842,"close":624,"change":254,"percent_change":859,"volume":860,"transactions":9,"vwap":624},"2026-06-16",51.74,51.84,-0.61,48300,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",52.28,52.025002,52.040001,0.385,0.75,64700,{"date":870,"open":231,"high":843,"low":871,"close":872,"change":759,"percent_change":760,"volume":873,"transactions":9,"vwap":872},"2026-06-12",51.28,51.655,29500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",50.7,51.495,50.59,51.435,1.195,2.38,95100,{"date":884,"open":199,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",50.76,50.24,-0.64,-1.26,21800,{"date":891,"open":892,"high":292,"low":893,"close":209,"change":894,"percent_change":387,"volume":895,"transactions":9,"vwap":209},"2026-06-09",51.14,50.049999,0.04,44500,{"date":897,"open":677,"high":815,"low":188,"close":677,"change":407,"percent_change":898,"volume":899,"transactions":9,"vwap":677},"2026-06-08",0.55,32800,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",51.43,50.432,50.56,-1.1,-2.13,46400,{"date":909,"open":910,"high":742,"low":820,"close":229,"change":911,"percent_change":101,"volume":912,"transactions":9,"vwap":229},"2026-06-04",51.45,0.29,32000,{"date":914,"open":820,"high":231,"low":915,"close":262,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":262},"2026-06-03",51.311,-0.27,-0.52,40000,{"date":920,"open":704,"high":732,"low":820,"close":748,"change":71,"percent_change":921,"volume":922,"transactions":9,"vwap":748},"2026-06-02",0.41,32700,{"date":924,"open":925,"high":926,"low":17,"close":902,"change":927,"percent_change":750,"volume":928,"transactions":9,"vwap":902},"2026-06-01",51.36,51.775,-0.22,55300,{"date":930,"open":748,"high":694,"low":931,"close":626,"change":537,"percent_change":556,"volume":932,"transactions":9,"vwap":626},"2026-05-29",51.61,48100,{"date":934,"open":262,"high":229,"low":218,"close":935,"change":528,"percent_change":529,"volume":936,"transactions":9,"vwap":935},"2026-05-28",51.58,47800,{"date":938,"open":935,"high":654,"low":902,"close":788,"change":939,"percent_change":939,"volume":817,"transactions":9,"vwap":788},"2026-05-27",0,{"date":941,"open":654,"high":314,"low":942,"close":788,"change":805,"percent_change":38,"volume":943,"transactions":9,"vwap":788},"2026-05-26",51.47,72200,{"date":945,"open":634,"high":946,"low":17,"close":37,"change":425,"percent_change":947,"volume":948,"transactions":9,"vwap":37},"2026-05-22",51.35,-0.12,48900,{"date":950,"open":951,"high":228,"low":952,"close":769,"change":668,"percent_change":669,"volume":953,"transactions":9,"vwap":769},"2026-05-21",50.78,50.634,31100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":71,"percent_change":921,"volume":960,"transactions":9,"vwap":959},"2026-05-20",50.53,51.185,50.4,51.040001,49600,{"date":962,"open":963,"high":815,"low":964,"close":196,"change":853,"percent_change":329,"volume":965,"transactions":9,"vwap":196},"2026-05-19",50.79,50.69,36500,{"date":967,"open":821,"high":968,"low":969,"close":970,"change":971,"percent_change":697,"volume":972,"transactions":9,"vwap":970},"2026-05-18",51.21,50.72,51.060001,0.33,51300,{"date":974,"open":975,"high":209,"low":976,"close":828,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":828},"2026-05-15",50.87,50.635,-0.63,-1.23,38600,{"date":981,"open":686,"high":935,"low":925,"close":925,"change":927,"percent_change":750,"volume":982,"transactions":9,"vwap":925},"2026-05-14",58600,{"date":984,"open":218,"high":935,"low":664,"close":935,"change":985,"percent_change":157,"volume":986,"transactions":9,"vwap":935},"2026-05-13",0.345,69600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":859,"volume":994,"transactions":9,"vwap":992},"2026-05-12",51.13,51.31,50.94,51.235,-0.315,41400,{"date":996,"open":803,"high":283,"low":997,"close":803,"change":998,"percent_change":830,"volume":999,"transactions":9,"vwap":803},"2026-05-11",51.38,-0.02,62700,{"date":1001,"open":686,"high":842,"low":925,"close":788,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":788},"2026-05-08",0.47,0.92,47400,{"date":1006,"open":229,"high":1007,"low":836,"close":836,"change":859,"percent_change":1008,"volume":1009,"transactions":9,"vwap":836},"2026-05-07",51.762,-1.18,29800,{"date":1011,"open":704,"high":272,"low":704,"close":843,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":843},"2026-05-06",1.02,2.01,41700,{"date":1016,"open":1017,"high":676,"low":1018,"close":964,"change":1019,"percent_change":350,"volume":1020,"transactions":9,"vwap":964},"2026-05-05",50.57,50.413,0.45,38400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":886,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":886},"2026-05-04",50.54,50.608,50,-0.48,-0.95,61500,{"date":1030,"open":677,"high":1031,"low":876,"close":969,"change":947,"percent_change":87,"volume":1032,"transactions":9,"vwap":969},"2026-05-01",51.049999,51500,{"date":1034,"open":1035,"high":835,"low":1036,"close":677,"change":1037,"percent_change":1038,"volume":1004,"transactions":9,"vwap":677},"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":425,"percent_change":947,"volume":1052,"transactions":9,"vwap":1051},"2026-04-28",50.38,50.39,50.35,37800,{"date":1054,"open":1055,"high":828,"low":1049,"close":1036,"change":528,"percent_change":529,"volume":1056,"transactions":9,"vwap":1036},"2026-04-27",50.44,68600,{"date":1058,"open":886,"high":1059,"low":886,"close":958,"change":131,"percent_change":52,"volume":800,"transactions":9,"vwap":958},"2026-04-24",50.51,{"date":1061,"open":956,"high":1062,"low":1063,"close":1064,"change":716,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",50.6,49.81,50.31,-0.55,50200,{"date":1068,"open":1069,"high":1069,"low":1055,"close":878,"change":916,"percent_change":1070,"volume":1071,"transactions":9,"vwap":878},"2026-04-22",50.71,-0.53,38700,{"date":1073,"open":942,"high":942,"low":1074,"close":829,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":829},"2026-04-21",50.745,-0.75,-1.45,54800,{"date":1079,"open":1080,"high":931,"low":1081,"close":931,"change":583,"percent_change":1082,"volume":1083,"transactions":9,"vwap":931},"2026-04-20",51.56,51.255,-0.1,50500,{"date":1085,"open":283,"high":740,"low":1086,"close":229,"change":1087,"percent_change":599,"volume":1088,"transactions":9,"vwap":229},"2026-04-17",51.515,0.48,65000,{"date":1090,"open":990,"high":942,"low":17,"close":664,"change":1091,"percent_change":724,"volume":1092,"transactions":9,"vwap":664},"2026-04-16",-0.15,81300,{"date":1094,"open":997,"high":997,"low":230,"close":228,"change":528,"percent_change":529,"volume":1095,"transactions":9,"vwap":228},"2026-04-15",50000,{"date":1097,"open":37,"high":764,"low":37,"close":241,"change":52,"percent_change":116,"volume":1098,"transactions":9,"vwap":241},"2026-04-14",62200,{"date":1100,"open":1101,"high":1102,"low":904,"close":892,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":892},"2026-04-13",50.64,51.15,0.305,0.6,61300,{"date":1107,"open":821,"high":836,"low":827,"close":1108,"change":1109,"percent_change":648,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",50.835,0.015,39300,{"date":1112,"open":904,"high":1113,"low":1036,"close":1114,"change":443,"percent_change":454,"volume":1115,"transactions":9,"vwap":1114},"2026-04-09",50.95,50.82,46900,{"date":1117,"open":196,"high":1118,"low":1062,"close":835,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":835},"2026-04-08",51.0040016,1.54,3.12,56500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":443,"percent_change":454,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",49.15,49.35,48.758,41500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":759,"percent_change":1019,"volume":1133,"transactions":9,"vwap":1132},"2026-04-06",49.22,49.555,49.42,44300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":233,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",48.55,49.3,48.5,49.2,-0.67,36000,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-01",49.7,49.17,49.53,0.77,1.58,58100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",47.92,48.81,47.815,48.76,1.5,3.17,51200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-30",47.55,47.7,47.080002,47.26,0.05,0.11,46300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":329,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",47.45,47.662,47.064999,47.21,-0.94,57400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",48.080002,48.32,47.635,47.66,-0.99,-2.03,59600,{"date":1186,"open":1153,"high":1187,"low":1188,"close":1189,"change":111,"percent_change":1156,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",48.82,48.37,48.65,30900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":724,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-24",47.61,48.18,47.49,47.93,-0.6,52600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":881,"volume":1206,"transactions":9,"vwap":1204},"2026-03-23",48.0099983,48.74,47.79,48.22,1.12,95300,{"date":1208,"open":1209,"high":1210,"low":26,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",48.39,48.41,47.099998,-1.41,-2.91,106600,{"date":1216,"open":1217,"high":1155,"low":1218,"close":1219,"change":1091,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",47.91,47.72,48.51,-0.31,86500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":978,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-18",49.33,48.63,48.66,-2.47,50900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":668,"percent_change":307,"volume":778,"transactions":9,"vwap":1234},"2026-03-17",50.040001,50.105,49.77,49.89,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":244,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-16",49.32,49.752,49.64,1.83,88200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":340,"percent_change":888,"volume":1248,"transactions":9,"vwap":1247},"2026-03-13",49.44,49.721,48.73,48.75,124800,{"date":1250,"open":1251,"high":1252,"low":1130,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",49.69,49.74,49.37,-0.76,-1.52,60100,{"date":1258,"open":893,"high":1259,"low":1260,"close":1261,"change":927,"percent_change":211,"volume":1262,"transactions":9,"vwap":1261},"2026-03-11",50.33,49.84,50.13,60000,{"date":1264,"open":878,"high":1265,"low":1266,"close":1051,"change":759,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1051},"2026-03-10",51.094002,50.25,0.44,126200,{"date":1270,"open":1271,"high":1064,"low":1246,"close":1261,"change":116,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1261},"2026-03-09",49.049999,0.7,148300,{"date":1275,"open":137,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1182,"volume":882,"transactions":9,"vwap":1278},"2026-03-06",50.080002,49.34,49.78,-0.5,{"date":1281,"open":1282,"high":829,"low":1283,"close":1284,"change":1285,"percent_change":1183,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",50.66,49.85,50.28,-1.04,126800,{"date":1288,"open":1289,"high":771,"low":1290,"close":241,"change":121,"percent_change":1291,"volume":1292,"transactions":9,"vwap":241},"2026-03-04",50.91,50.81,1.24,78700,{"date":1294,"open":1295,"high":209,"low":1296,"close":964,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":964},"2026-03-03",50.48,49.6,-1.56,-2.99,303800,{"date":1301,"open":1302,"high":491,"low":740,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-02",52.29,52.25,-0.93,-1.75,231400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":528,"percent_change":529,"volume":1313,"transactions":9,"vwap":1312},"2026-02-27",53.3,53.309,53.064999,53.18,179300,{"date":1315,"open":571,"high":544,"low":385,"close":1316,"change":947,"percent_change":853,"volume":1317,"transactions":9,"vwap":1316},"2026-02-26",53.17,112400,{"date":1319,"open":1320,"high":527,"low":385,"close":527,"change":1321,"percent_change":111,"volume":1322,"transactions":9,"vwap":527},"2026-02-25",53.049999,0.38,93000,{"date":1324,"open":478,"high":1325,"low":1326,"close":1327,"change":648,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-24",52.953,52.661,52.91,0.06,114600,{"date":1331,"open":383,"high":1332,"low":1333,"close":479,"change":492,"percent_change":425,"volume":1334,"transactions":9,"vwap":479},"2026-02-23",53.029999,52.64,167900,{"date":1336,"open":414,"high":452,"low":1337,"close":1327,"change":1338,"percent_change":189,"volume":1339,"transactions":9,"vwap":1327},"2026-02-20",52.59,0.24,127600,{"date":1341,"open":489,"high":580,"low":1342,"close":1343,"change":233,"percent_change":340,"volume":1344,"transactions":9,"vwap":1343},"2026-02-19",52.42,52.67,72500,{"date":1346,"open":478,"high":383,"low":346,"close":383,"change":254,"percent_change":1197,"volume":1347,"transactions":9,"vwap":383},"2026-02-18",121600,{"date":1349,"open":1350,"high":25,"low":1351,"close":535,"change":545,"percent_change":546,"volume":1352,"transactions":9,"vwap":535},"2026-02-17",53.48,52.7,167300,{"date":1354,"open":553,"high":526,"low":396,"close":552,"change":1328,"percent_change":1166,"volume":1355,"transactions":9,"vwap":552},"2026-02-13",141700,{"date":1357,"open":1358,"high":1358,"low":563,"close":1359,"change":707,"percent_change":359,"volume":1360,"transactions":9,"vwap":1359},"2026-02-12",53.45,53.099998,129500,{"date":1362,"open":516,"high":1363,"low":461,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-11",53.43,53.35,0.17,0.32,163700,{"date":1369,"open":515,"high":515,"low":1370,"close":1312,"change":538,"percent_change":668,"volume":1371,"transactions":9,"vwap":1312},"2026-02-10",53.12,146700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1320,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1320},"2026-02-09",52.78,53.169,52.73,0.499,0.95,157400,{"date":1381,"open":1382,"high":405,"low":335,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",52.21,52.551,0.781,1.51,89900,{"date":1388,"open":337,"high":1389,"low":1390,"close":1391,"change":1065,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-05",52.125,51.667,51.77,-1.05,163000,{"date":1395,"open":414,"high":414,"low":1396,"close":357,"change":131,"percent_change":1365,"volume":1397,"transactions":9,"vwap":357},"2026-02-04",52.099998,115400,{"date":1399,"open":367,"high":367,"low":1400,"close":606,"change":1328,"percent_change":1401,"volume":1402,"transactions":9,"vwap":606},"2026-02-03",51.855,0.12,153900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":407,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-02",52,52.5,51.91,52.17,0.54,269600,{"date":1412,"open":787,"high":338,"low":1413,"close":272,"change":716,"percent_change":717,"volume":1414,"transactions":9,"vwap":272},"2026-01-30",51.761,53200,{"date":1416,"open":357,"high":357,"low":1417,"close":1408,"change":22,"percent_change":23,"volume":1418,"transactions":9,"vwap":1408},"2026-01-29",51.825,52300,{"date":1420,"open":270,"high":270,"low":1421,"close":617,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":617},"2026-01-28",51.782,-0.3,-0.57,135400,{"date":1426,"open":1427,"high":1428,"low":787,"close":863,"change":1002,"percent_change":190,"volume":1429,"transactions":9,"vwap":863},"2026-01-27",52.14,52.3,106100,{"date":1431,"open":325,"high":304,"low":1432,"close":777,"change":131,"percent_change":1365,"volume":1433,"transactions":9,"vwap":777},"2026-01-26",51.76,113700,{"date":1435,"open":705,"high":1436,"low":749,"close":624,"change":545,"percent_change":1437,"volume":1088,"transactions":9,"vwap":624},"2026-01-23",51.73,0.31,{"date":1439,"open":1080,"high":654,"low":902,"close":1080,"change":22,"percent_change":23,"volume":1440,"transactions":9,"vwap":1080},"2026-01-22",45600,{"date":1442,"open":1443,"high":771,"low":251,"close":262,"change":1444,"percent_change":501,"volume":1445,"transactions":9,"vwap":262},"2026-01-21",51.07,-0.18,93300,{"date":1447,"open":283,"high":843,"low":1448,"close":803,"change":1279,"percent_change":1449,"volume":1450,"transactions":9,"vwap":803},"2026-01-20",51.411,-0.96,83300,{"date":1452,"open":270,"high":270,"low":1407,"close":1453,"change":1454,"percent_change":1166,"volume":1455,"transactions":9,"vwap":1453},"2026-01-16",52.049999,0.055,61000,{"date":1457,"open":1458,"high":1458,"low":1407,"close":1459,"change":1460,"percent_change":538,"volume":868,"transactions":9,"vwap":1459},"2026-01-15",52.029999,51.995,0.065,{"date":1462,"open":1463,"high":337,"low":1432,"close":337,"change":1365,"percent_change":971,"volume":1464,"transactions":9,"vwap":337},"2026-01-14",51.9,72100,{"date":1466,"open":617,"high":617,"low":741,"close":1432,"change":1467,"percent_change":1279,"volume":1468,"transactions":9,"vwap":1432},"2026-01-13",-0.26,59300,{"date":1470,"open":617,"high":740,"low":1471,"close":740,"change":538,"percent_change":668,"volume":1472,"transactions":9,"vwap":740},"2026-01-12",51.913,86200,{"date":1474,"open":1391,"high":272,"low":788,"close":272,"change":23,"percent_change":111,"volume":1475,"transactions":9,"vwap":272},"2026-01-09",117900,{"date":1477,"open":997,"high":705,"low":241,"close":705,"change":528,"percent_change":529,"volume":1478,"transactions":9,"vwap":705},"2026-01-08",51800,{"date":1480,"open":293,"high":260,"low":208,"close":704,"change":454,"percent_change":916,"volume":1481,"transactions":9,"vwap":704},"2026-01-07",78100,{"date":1483,"open":765,"high":626,"low":293,"close":626,"change":1165,"percent_change":1484,"volume":1485,"transactions":9,"vwap":626},"2026-01-06",0.1,65900,{"date":1487,"open":37,"high":765,"low":852,"close":765,"change":1019,"percent_change":162,"volume":1488,"transactions":9,"vwap":765},"2026-01-05",77500,{"date":1490,"open":852,"high":1102,"low":975,"close":1102,"change":609,"percent_change":399,"volume":1491,"transactions":9,"vwap":1102},"2026-01-02",60800,{"date":1493,"open":1494,"high":1114,"low":1495,"close":827,"change":443,"percent_change":454,"volume":860,"transactions":9,"vwap":827},"2025-12-31",50.8,50.65,{"date":1497,"open":1498,"high":1498,"low":1494,"close":1114,"change":1499,"percent_change":1165,"volume":1500,"transactions":9,"vwap":1114},"2025-12-30",50.96,0.025,45000,{"date":1502,"open":1503,"high":1503,"low":1069,"close":1504,"change":443,"percent_change":454,"volume":1505,"transactions":9,"vwap":1504},"2025-12-29",50.85,50.795,54100,{"date":1507,"open":209,"high":835,"low":1290,"close":1508,"change":1509,"percent_change":1510,"volume":817,"transactions":9,"vwap":1508},"2025-12-26",50.865,-0.005,-0.01,{"date":1512,"open":835,"high":251,"low":828,"close":975,"change":200,"percent_change":201,"volume":1513,"transactions":9,"vwap":975},"2025-12-24",30300,{"date":1515,"open":769,"high":946,"low":989,"close":228,"change":1338,"percent_change":1002,"volume":1516,"transactions":9,"vwap":228},"2025-12-23",29200,{"date":1518,"open":1289,"high":1519,"low":1494,"close":667,"change":1520,"percent_change":1366,"volume":1521,"transactions":9,"vwap":667},"2025-12-22",51.11,0.164,48800,{"date":1523,"open":186,"high":836,"low":186,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-19",50.926,0.256,0.51,47500,{"date":1529,"open":963,"high":829,"low":1530,"close":1531,"change":759,"percent_change":1267,"volume":832,"transactions":9,"vwap":1531},"2025-12-18",50.5,50.67,{"date":1533,"open":1534,"high":969,"low":958,"close":1535,"change":1536,"percent_change":1467,"volume":1527,"transactions":9,"vwap":1535},"2025-12-17",50.68,50.45,-0.131,{"date":1538,"open":1531,"high":18,"low":1530,"close":1539,"change":1540,"percent_change":501,"volume":1541,"transactions":9,"vwap":1539},"2025-12-16",50.581,-0.179,63400,{"date":1543,"open":835,"high":187,"low":1069,"close":885,"change":1544,"percent_change":1338,"volume":1545,"transactions":9,"vwap":885},"2025-12-15",0.123,94500,{"date":1547,"open":829,"high":251,"low":1530,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-12",50.637,-0.095,-0.19,23700,{"date":1553,"open":1069,"high":1554,"low":904,"close":1555,"change":1556,"percent_change":23,"volume":1557,"transactions":9,"vwap":1555},"2025-12-11",50.855,50.732,0.188,18500,{"date":1559,"open":1064,"high":1495,"low":1560,"close":1561,"change":1562,"percent_change":45,"volume":1563,"transactions":9,"vwap":1561},"2025-12-10",50.14,50.544,0.436,17500,{"date":1565,"open":1566,"high":1064,"low":1567,"close":1568,"change":1569,"percent_change":435,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",50.173,50.09,50.108,-0.046,19000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":799,"volume":1577,"transactions":9,"vwap":1575},"2025-12-08",50.3,50.332,50.154,-0.191,20100,{"date":1579,"open":1530,"high":1530,"low":1064,"close":1580,"change":1581,"percent_change":167,"volume":766,"transactions":9,"vwap":1580},"2025-12-05",50.345,0.102,{"date":1583,"open":1584,"high":1035,"low":1585,"close":1586,"change":1587,"percent_change":1484,"volume":1588,"transactions":9,"vwap":1586},"2025-12-04",50.42,50.22,50.243,0.048,24200,{"date":1590,"open":893,"high":1591,"low":1592,"close":1593,"change":804,"percent_change":116,"volume":1594,"transactions":9,"vwap":1593},"2025-12-03",50.26,50.02,50.195,27500,{"date":1596,"open":1597,"high":1231,"low":1598,"close":1592,"change":1454,"percent_change":1166,"volume":1599,"transactions":9,"vwap":1592},"2025-12-02",49.95,49.83,17300,{"date":1601,"open":1602,"high":1603,"low":1234,"close":1604,"change":1605,"percent_change":501,"volume":1606,"transactions":9,"vwap":1604},"2025-12-01",50.0099983,50.07,49.965,-0.175,31900,{"date":1608,"open":1609,"high":1560,"low":1609,"close":1560,"change":1610,"percent_change":1087,"volume":1611,"transactions":9,"vwap":1560},"2025-11-28",49.93,0.241,8100,{"date":1613,"open":137,"high":1614,"low":137,"close":1615,"change":1616,"percent_change":387,"volume":1617,"transactions":9,"vwap":1615},"2025-11-26",49.98,49.899,0.039,20800,{"date":1619,"open":1620,"high":1621,"low":1244,"close":1622,"change":898,"percent_change":1205,"volume":1623,"transactions":9,"vwap":1622},"2025-11-25",49.495,49.87,49.86,15300,{"date":1625,"open":1626,"high":1277,"low":1627,"close":1628,"change":1166,"percent_change":759,"volume":1629,"transactions":9,"vwap":1628},"2025-11-24",49.16,49.105,49.31,19500,{"date":1631,"open":1632,"high":1130,"low":1633,"close":1139,"change":1272,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1139},"2025-11-21",48.92,48.781,1.44,8800,{"date":1637,"open":1638,"high":1638,"low":1138,"close":1138,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1138},"2025-11-20",49.41,-0.71,-1.44,19900,{"date":1643,"open":1644,"high":1644,"low":1632,"close":1645,"change":528,"percent_change":529,"volume":1646,"transactions":9,"vwap":1645},"2025-11-19",49.45,49.21,17200,{"date":1648,"open":1649,"high":1224,"low":1650,"close":1139,"change":717,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1139},"2025-11-18",49.19,49,-1.09,12800,{"date":1654,"open":1231,"high":1655,"low":137,"close":1252,"change":200,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1252},"2025-11-17",50.11,-0.92,21200,{"date":1659,"open":1276,"high":1660,"low":1276,"close":1661,"change":1662,"percent_change":939,"volume":1635,"transactions":9,"vwap":1661},"2025-11-14",50.405,50.2,0.002,{"date":1664,"open":1665,"high":904,"low":1666,"close":1666,"change":1667,"percent_change":751,"volume":1668,"transactions":9,"vwap":1666},"2025-11-13",50.549,50.198,-0.419,7600,{"date":1670,"open":878,"high":1282,"low":1017,"close":1671,"change":1672,"percent_change":1437,"volume":1673,"transactions":9,"vwap":1671},"2025-11-12",50.617,0.157,9000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1035,"change":1103,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1035},"2025-11-11",50.21,50.49,0.61,12100,{"date":1681,"open":1597,"high":886,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-10",49.893,50.155,0.409,0.82,12700,{"date":1688,"open":137,"high":1063,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-07",49.422,49.746,0.135,0.27,17800,{"date":1695,"open":1260,"high":1260,"low":1696,"close":1697,"change":1540,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-06",49.545,49.611,-0.36,11500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-05",49.63,49.88,49.596,49.79,0.258,0.52,18600,{"date":1710,"open":137,"high":1252,"low":137,"close":1711,"change":1712,"percent_change":688,"volume":1713,"transactions":9,"vwap":1711},"2025-11-04",49.532,-0.383,10100,{"date":1715,"open":1598,"high":1614,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-03",49.76,49.915,-2.025,-3.9,16100,{"date":1722,"open":1723,"high":1724,"low":1705,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-31",49.94,51.94,2.006,4.02,32600,{"date":1729,"open":1730,"high":1041,"low":1731,"close":1732,"change":1733,"percent_change":501,"volume":1127,"transactions":9,"vwap":1732},"2025-10-30",49.92,49.869,49.934,-0.176,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1655,"change":1091,"percent_change":1422,"volume":965,"transactions":9,"vwap":1655},"2025-10-29",50.223,50.278,49.905,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1591,"change":1743,"percent_change":927,"volume":1744,"transactions":9,"vwap":1591},"2025-10-28",50.37,50.17,-0.11,13300,{"date":1746,"open":1742,"high":1741,"low":1742,"close":1741,"change":167,"percent_change":609,"volume":1747,"transactions":9,"vwap":1741},"2025-10-27",26700,{"date":1749,"open":1676,"high":1266,"low":1602,"close":1742,"change":387,"percent_change":545,"volume":1750,"transactions":9,"vwap":1742},"2025-10-24",15600,{"date":1752,"open":1753,"high":1567,"low":1753,"close":1567,"change":985,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1567},"2025-10-23",49.766,0.69,12000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":417,"volume":1763,"transactions":9,"vwap":1761},"2025-10-22",49.8,49.9,49.655,49.745,-0.447,8900,{"date":1765,"open":1766,"high":1767,"low":1560,"close":1768,"change":1605,"percent_change":501,"volume":1769,"transactions":9,"vwap":1768},"2025-10-21",50.34,50.349,50.192,12600,{"date":1771,"open":1772,"high":1035,"low":1773,"close":1774,"change":1775,"percent_change":1002,"volume":1776,"transactions":9,"vwap":1774},"2025-10-20",50.36,50.168,50.367,0.237,17900,{"date":1778,"open":1259,"high":1259,"low":1042,"close":1261,"change":1365,"percent_change":805,"volume":1779,"transactions":9,"vwap":1261},"2025-10-17",7200,{"date":1781,"open":1782,"high":1783,"low":1622,"close":1784,"change":1785,"percent_change":546,"volume":1769,"transactions":9,"vwap":1784},"2025-10-16",49.999,50.070999,49.96,0.148,{"date":1787,"open":1278,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":911,"volume":1686,"transactions":9,"vwap":1790},"2025-10-15",49.937,49.66,49.812,0.146,{"date":1793,"open":1794,"high":1758,"low":1125,"close":1795,"change":1796,"percent_change":131,"volume":1797,"transactions":9,"vwap":1795},"2025-10-14",49.356,49.666,0.046,8400,{"date":1799,"open":1638,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":106,"volume":1803,"transactions":9,"vwap":1800},"2025-10-13",49.62,49.367,0.36,8000,{"date":1805,"open":1759,"high":1759,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":766,"transactions":9,"vwap":1807},"2025-10-10",49.09,49.26,-0.655,-1.31,{"date":1811,"open":1661,"high":1661,"low":1622,"close":1717,"change":1812,"percent_change":917,"volume":1813,"transactions":9,"vwap":1717},"2025-10-09",-0.263,22200,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":545,"volume":1763,"transactions":9,"vwap":1818},"2025-10-08",50.27,50.109,50.178,0.082,{"date":1821,"open":1822,"high":1822,"low":1276,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-07",50.275,50.096001,-0.256,-0.51,18000,{"date":1828,"open":199,"high":1829,"low":1830,"close":1831,"change":1662,"percent_change":939,"volume":1832,"transactions":9,"vwap":1831},"2025-10-06",50.486,50.335,50.352,14700,{"date":1834,"open":1835,"high":1584,"low":1836,"close":1051,"change":1437,"percent_change":483,"volume":1837,"transactions":9,"vwap":1051},"2025-10-03",50.365,50.308,65200,{"date":1839,"open":1676,"high":1676,"low":1840,"close":1231,"change":939,"percent_change":939,"volume":1841,"transactions":9,"vwap":1231},"2025-10-02",49.914,28600,{"date":1843,"open":1790,"high":1603,"low":1790,"close":1231,"change":1844,"percent_change":1002,"volume":1845,"transactions":9,"vwap":1231},"2025-10-01",0.235,22600,{"date":1847,"open":1296,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":760,"volume":1851,"transactions":9,"vwap":1848},"2025-09-30",49.805,49.576,0.215,13100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1854,"change":1857,"percent_change":23,"volume":1858,"transactions":9,"vwap":1854},"2025-09-29",49.59,49.634,49.51,0.183,14800,{"date":1860,"open":1224,"high":1861,"low":1649,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-26",49.43,49.407,0.372,0.76,23300,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":233,"percent_change":1140,"volume":1750,"transactions":9,"vwap":1870},"2025-09-25",49.13,48.871,49.035,{"date":1872,"open":1873,"high":137,"low":1137,"close":1874,"change":887,"percent_change":1875,"volume":1708,"transactions":9,"vwap":1874},"2025-09-24",49.48,49.365,-1.28,{"date":1877,"open":1878,"high":1585,"low":1879,"close":1880,"change":425,"percent_change":947,"volume":1881,"transactions":9,"vwap":1880},"2025-09-23",50.19,49.97,50.0050011,21900,{"date":1883,"open":1597,"high":1567,"low":1598,"close":1884,"change":1885,"percent_change":911,"volume":1886,"transactions":9,"vwap":1884},"2025-09-22",50.064999,0.145,29600,{"date":1888,"open":1889,"high":1889,"low":1716,"close":1730,"change":1091,"percent_change":1422,"volume":1890,"transactions":9,"vwap":1730},"2025-09-19",50.095001,20500,{"date":1892,"open":1535,"high":1535,"low":1283,"close":1603,"change":52,"percent_change":1802,"volume":1893,"transactions":9,"vwap":1603},"2025-09-18",43800,{"date":179,"open":1603,"high":1261,"low":1234,"close":1234,"change":1444,"percent_change":1698,"volume":1895,"transactions":9,"vwap":1234},29300]