[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NLSI":3,"homepage-market-summary":28,"stock-historical-NLSI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NLSI","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 Long\u002FShort Equity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2862,3.0612,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},57.909,57.3,57.3916,0.5174,0.9,901.7522,58.74,44.080002,3104.9615382585366,94.3,205,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3105,636517.115343,14.66,"2025-12-10",[179,182,191,199,207,218,227,236,245,254,263,272,281,291,301,310,319,327,337,345,353,363,373,382,390,401,409,418,428,436,446,454,461,470,480,490,500,507,516,524,534,542,550,558,566,573,581,588,596,603,614,624,631,639,646,653,662,670,679,687,695,701,708,715,721,727,734,739,745,751,756,762,768,776,782,787,791,798,803,808,816,822,830,836,843,851,857,864,871,875,880,884,891,896,901,908,915,922,929,932,936,943,950,954,961,967,973,980,987,992,998,1002,1007,1012,1017,1022,1028,1033,1037,1042,1048,1054,1060,1066,1072,1077,1082,1087,1092,1097,1102,1107,1113,1119,1124,1132,1138,1144,1149,1156,1162,1170,1176,1182,1189,1196,1203,1210,1218,1225,1230,1234,1239,1245,1251,1258,1266,1273,1277,1282,1290,1297,1306,1314,1321,1327,1334,1342,1348,1357,1362,1369,1377,1385,1391,1399,1408,1415,1423,1432,1439,1447,1453,1460,1466,1472,1480,1486,1493,1502,1509,1516,1521,1530,1537,1546,1554,1559,1566,1573,1580,1589,1595,1602,1610],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},51,57.6867,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",57.455,57.34,-0.4294,-0.74,1067.8804,61,57.4004,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",57.821,0.954,1.68,206.6444,38,57.3278,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",56.867,0.337,0.6,179.1404,42,56.9434,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",56.39,56.64,56.26,56.53,-0.1737,-0.31,9937.4424,116,56.3668,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",56.82,56.7037,-0.7291,-1.27,1106.6867,58,56.8333,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.93,57.4328,0.432,0.76,699.6314,56,57.1588,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",57.33,57.0008,0.2297,0.4,307.7001,59,57.2192,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":225,"vwap":253},"2026-09-23",56.855,56.94,56.7711,-0.85,-1.48,513.541432,56.9138,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":225,"vwap":262},"2026-09-22",57.68,57.45,57.6211,-0.4113,-0.71,695.2865,57.6115,{"date":264,"open":265,"high":23,"low":225,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",58.19,58.0324,0.1588,0.27,2042.5393,71,58.1273,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":214,"volume":278,"transactions":279,"vwap":280},"2026-09-18",57.91,57.82,57.8736,-0.1806,550.7523,46,57.8587,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",57.93,58.0542,57.905,0.8342,1.46,1012.7693,53,57.9865,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":270,"vwap":300},"2026-09-16",57.5,57.69,56.88,57.22,-0.5326,-0.92,2111.3283,57.4585,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",58.17,57.7526,-0.0754,-0.13,487.9253,48,57.9896,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":279,"vwap":318},"2026-09-14",57.75,57.828,57.62,-0.3725,-0.64,1516.7523,57.7033,{"date":320,"open":225,"high":321,"low":225,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",58.2005,0.9473,1.65,2668.6013,64,58.0884,{"date":328,"open":329,"high":330,"low":296,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",57.25,57.5549,57.2532,-0.5735,-0.99,3949.9083,68,57.4343,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":234,"vwap":344},"2026-09-09",58.04,57.8267,0.0467,0.08,1202.1243,57.9925,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":270,"vwap":352},"2026-09-08",58.52,57.78,-0.6001,-1.03,3614.433468,58.1879,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",58.075,58.47,58.3801,0.2899,0.5,2569.059173,87,58.3215,{"date":364,"open":365,"high":265,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",57.86,57.81,58.0902,0.2702,0.47,6108.68,113,58.1108,{"date":374,"open":375,"high":376,"low":375,"close":275,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",57.54,57.8799,0.7514,1.32,5044.9034,85,57.7613,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",57.0686,-0.2537,-0.44,452.5182,55,57.1074,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",57.18,57.4,56.9,57.3223,0.4067,0.71,3543.862729,65,57.1318,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":225,"vwap":408},"2026-08-28",56.97,56.9156,0.1648,0.29,727.5362,57.0415,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":335,"vwap":417},"2026-08-27",56.2601,56.7508,56.2,0.6904,1.23,2524.6572,56.341,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",55.96,56.0604,55.87,-0.3137,-0.56,2862.8314,52,55.9327,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":308,"vwap":435},"2026-08-25",56.68,56.3741,0.3316,0.59,1055.6894,56.5111,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",56.25,55.9001,56.0425,-0.9004,-1.58,2060.9987,66,56.088,{"date":447,"open":403,"high":403,"low":448,"close":449,"change":450,"percent_change":129,"volume":451,"transactions":452,"vwap":453},"2026-08-21",56.81,56.9429,0.0486,737.353435,60,56.9313,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":114,"volume":459,"transactions":180,"vwap":460},"2026-08-20",56.99,56.8943,0.1995,830.141613,56.9914,{"date":462,"open":463,"high":448,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",56.695,56.6948,-0.1223,-0.22,2486.2334,62,56.79,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",57.11,56.69,56.8171,-0.6396,-1.11,4788.3917,82,56.8718,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",57.67,57.95,57.4567,0.1933,0.34,3739.8436,81,57.8465,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",57.37,57.16,57.2634,0.3061,0.54,1298.318193,54,57.2625,{"date":501,"open":234,"high":502,"low":234,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":325,"vwap":506},"2026-08-13",56.9573,1.3654,2.46,2538.629,56.4991,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":234,"vwap":515},"2026-08-12",55.12,55.67,55.5919,0.8296,1.51,2361.8256,55.4926,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":165,"volume":522,"transactions":498,"vwap":523},"2026-08-11",54.85,54.655,54.7623,0.1101,2844.2266,54.7978,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",54.72,54.8299,54.6522,0.7949,1.48,3417.2806,43,54.7728,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",53.8573,0.1344,0.25,44.7746,22,53.8695,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",53.7229,-0.0158,-0.03,30.9376,27,53.4972,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",53.7387,-0.2604,-0.48,170.3026,32,53.8571,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",53.9991,0.7391,1.39,130.2066,28,53.8024,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":538,"volume":570,"transactions":571,"vwap":572},"2026-08-03",53.26,0.1318,123.8366,25,53.2413,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":388,"vwap":580},"2026-07-31",52.78,53.1282,-0.7817,-1.45,893.1761,52.8972,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":134,"volume":586,"transactions":540,"vwap":587},"2026-07-30",53.53,53.9099,0.6989,256.9881,53.4904,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":298,"volume":593,"transactions":594,"vwap":595},"2026-07-29",53.45,53.211,-0.4937,6489.2031,57,53.3519,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":-6,"volume":601,"transactions":548,"vwap":602},"2026-07-28",53.97,53.7047,-0.001,441.6391,53.9284,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",53.61,53.81,53.43,53.7057,0.8409,1.59,4106.3285,49,53.6626,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",52.83,52.8648,52.8199,0.0867,0.16,5739.8498,45,52.8299,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":386,"volume":628,"transactions":629,"vwap":630},"2026-07-23",52.7781,-0.233,23.4578,19,52.936,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",53.0111,-0.2587,-0.49,247.6918,33,53.3912,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":43,"volume":644,"transactions":548,"vwap":645},"2026-07-21",53.2,53.2698,0.4572,623.5688,53.2324,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":637,"vwap":652},"2026-07-20",52.8126,0.4998,0.96,65.448,52.7549,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":556,"vwap":661},"2026-07-17",51.945,52.57,52.3128,-0.1667,-0.32,282.476,52.3117,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-16",52.4795,0.2295,0.44,146.488,24,52.2838,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",53.08,52.25,-1.2819,-2.39,23506.074,36,52.2628,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",53.5319,-0.2881,-0.54,152.231,31,53.5925,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",53.82,0.663,1.25,276.617,26,53.731,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",53.157,0.032,0.06,200,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",52.89,53.125,0.444,0.84,400,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",52.325,52.681,0.301,0.57,300,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",52.38,0.264,0.51,500,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":700,"transactions":9,"vwap":724},"2026-07-06",51.84,52.116,0.213,0.41,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":726,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-02",52.45,51.63,51.903,0.8,2100,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":160,"volume":720,"transactions":9,"vwap":737},"2026-07-01",51.69,51.493,0.45,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":714,"transactions":9,"vwap":742},"2026-06-30",50.89,51.042999,0.068,0.13,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":707,"transactions":9,"vwap":748},"2026-06-29",51.080002,50.975,-0.126,-0.25,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":706,"volume":720,"transactions":9,"vwap":754},"2026-06-26",51.33,51.101,0.428,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",50.673,0.603,1.2,100,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":707,"transactions":9,"vwap":765},"2026-06-24",50.495,50.07,-0.286,-0.57,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",50.6,50.7,50.356,-0.846,-1.65,1400,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":705,"percent_change":43,"volume":781,"transactions":9,"vwap":780},"2026-06-22",51.0099983,51.28,51.202,3700,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":761,"transactions":9,"vwap":784},"2026-06-18",50.758,0.81,1.62,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":223,"volume":700,"transactions":9,"vwap":789},"2026-06-17",49.948,-0.642,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",50.84,50.59,-0.712,-1.39,900,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":714,"transactions":9,"vwap":800},"2026-06-15",51.302,0.639,1.26,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":761,"transactions":9,"vwap":805},"2026-06-12",50.663,-0.035,-0.07,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-11",50.55,50.698,50.205,0.018,0.04,2000,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",50.68,-1.039,-2.01,600,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",52.27,50.72,51.719,-0.602,-1.15,45800,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":821,"transactions":9,"vwap":833},"2026-06-08",51.99,52.321,0.928,1.81,{"date":837,"open":717,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",52.44,51.393,-1.664,-3.14,3500,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",53.63,53.64,53.056999,-0.558,-1.04,800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":298,"volume":714,"transactions":9,"vwap":855},"2026-06-03",54.39,53.54,53.615,-0.496,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":720,"transactions":9,"vwap":860},"2026-06-02",53.89,54.111,53.79,-0.228,-0.42,{"date":865,"open":853,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-01",54.42,54.339,1.934,3.69,1800,{"date":872,"open":673,"high":873,"low":673,"close":873,"change":874,"percent_change":530,"volume":707,"transactions":9,"vwap":873},"2026-05-29",52.405,0.765,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":666,"percent_change":879,"volume":714,"transactions":9,"vwap":878},"2026-05-28",51.31,51.64,0.86,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":260,"percent_change":883,"volume":707,"transactions":9,"vwap":882},"2026-05-27",51.2,-1.37,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":870,"transactions":9,"vwap":888},"2026-05-26",52.060001,52.2,51.91,0.609,1.19,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":666,"percent_change":43,"volume":895,"transactions":9,"vwap":894},"2026-05-22",51.35,51.301,1100,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":761,"transactions":9,"vwap":898},"2026-05-21",50.861,-0.152,-0.3,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":775,"transactions":9,"vwap":905},"2026-05-20",51.255,50.905,51.013,-0.178,-0.35,{"date":909,"open":910,"high":903,"low":911,"close":912,"change":913,"percent_change":914,"volume":172,"transactions":9,"vwap":912},"2026-05-19",50.96,50.95,51.191,0.498,0.98,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-18",49.99,50.693,1.038,2.09,1200,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":203,"volume":928,"transactions":9,"vwap":926},"2026-05-15",49.63,49.7,49.655,0.298,1300,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":600,"percent_change":-6,"volume":761,"transactions":9,"vwap":931},"2026-05-14",49.357,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":699,"volume":700,"transactions":9,"vwap":934},"2026-05-13",49.358,0.031,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":821,"transactions":9,"vwap":939},"2026-05-12",49.15,49.327,49.075001,-0.012,-0.02,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":172,"transactions":9,"vwap":947},"2026-05-11",49.47,49.29,49.339,0.258,0.53,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":513,"volume":700,"transactions":9,"vwap":952},"2026-05-08",49.081001,0.729,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":821,"transactions":9,"vwap":958},"2026-05-07",47.79,48.435,48.352,0.482,1.01,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":714,"transactions":9,"vwap":964},"2026-05-06",48.099998,47.87,-0.884,-1.81,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":707,"transactions":9,"vwap":970},"2026-05-05",48.81,48.754,0.208,0.43,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":870,"transactions":9,"vwap":977},"2026-05-04",48.2,48.56,48.546,0.823,1.72,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":406,"volume":986,"transactions":9,"vwap":983},"2026-05-01",47.65,47.723,47.595,0.139,1900,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":700,"transactions":9,"vwap":989},"2026-04-30",47.584,-0.594,-1.23,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":720,"transactions":9,"vwap":995},"2026-04-29",47.89,48.178,0.912,1.93,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":129,"volume":761,"transactions":9,"vwap":1000},"2026-04-28",47.266,0.043,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":761,"transactions":9,"vwap":1004},"2026-04-27",47.223,0.072,0.15,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":761,"transactions":9,"vwap":1009},"2026-04-24",47.151,0.933,2.02,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":700,"transactions":9,"vwap":1014},"2026-04-23",46.218,-1.285,-2.71,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":700,"transactions":9,"vwap":1019},"2026-04-22",47.503,0.389,0.83,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":700,"transactions":9,"vwap":1025},"2026-04-21",47.029999,47.114,0.439,0.94,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":241,"volume":714,"transactions":9,"vwap":1031},"2026-04-20",46.55,46.675,0.186,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":863,"volume":714,"transactions":9,"vwap":1035},"2026-04-17",46.489,-0.196,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":761,"transactions":9,"vwap":1039},"2026-04-16",46.685,0.269,0.58,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":714,"transactions":9,"vwap":1045},"2026-04-15",45.97,46.416,0.744,1.63,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":171,"volume":707,"transactions":9,"vwap":1052},"2026-04-14",45.6,45.74,45.672,0.454,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":707,"transactions":9,"vwap":1057},"2026-04-13",44.35,45.218,1.011,2.29,{"date":1061,"open":1062,"high":1063,"low":24,"close":1064,"change":1065,"percent_change":883,"volume":797,"transactions":9,"vwap":1064},"2026-04-10",44.581,44.655,44.207,-0.616,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":714,"transactions":9,"vwap":1069},"2026-04-09",44.7,44.823,-0.51,-1.13,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":761,"transactions":9,"vwap":1074},"2026-04-08",45.333,-0.379,-0.83,{"date":1078,"open":1050,"high":1079,"low":1050,"close":1079,"change":1080,"percent_change":1081,"volume":714,"transactions":9,"vwap":1079},"2026-04-07",45.712,-0.129,-0.28,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1006,"percent_change":1086,"volume":700,"transactions":9,"vwap":1085},"2026-04-06",45.76,45.841,0.33,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":761,"transactions":9,"vwap":1089},"2026-04-02",45.691,0.105,0.23,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":761,"transactions":9,"vwap":1094},"2026-04-01",45.586,0.045,0.1,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":761,"transactions":9,"vwap":1099},"2026-03-31",45.541,0.421,0.93,{"date":1103,"open":622,"high":1104,"low":1105,"close":1104,"change":433,"percent_change":378,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",45.12,44.82,700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":797,"transactions":9,"vwap":1110},"2026-03-27",45.51,44.53,-1.21,-2.65,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1051,"change":1117,"percent_change":538,"volume":1118,"transactions":9,"vwap":1051},"2026-03-26",45.34,46.16,0.112,1500,{"date":1120,"open":1030,"high":1030,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":821,"transactions":9,"vwap":1121},"2026-03-25",45.628,-0.662,-1.43,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-24",46.31,46.21,46.29,-1.505,-3.15,2200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1090,"percent_change":1137,"volume":928,"transactions":9,"vwap":1136},"2026-03-23",48.26,47.68,47.795,0.22,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":942,"volume":1118,"transactions":9,"vwap":1141},"2026-03-20",47.49,47.69,47.43,-0.01,{"date":1145,"open":1146,"high":308,"low":1146,"close":1147,"change":620,"percent_change":486,"volume":1148,"transactions":9,"vwap":1147},"2026-03-19",47.18,47.7,1600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":870,"transactions":9,"vwap":1153},"2026-03-18",47.99,48.075001,47.54,-0.43,-0.9,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":821,"transactions":9,"vwap":1159},"2026-03-17",48.21,47.97,0.922,1.96,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":775,"transactions":9,"vwap":1167},"2026-03-16",46.87,47.25,46.285,47.048,0.589,1.27,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":714,"transactions":9,"vwap":1173},"2026-03-13",46.75,46.459,0.179,0.39,{"date":1177,"open":1178,"high":1024,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":797,"transactions":9,"vwap":1179},"2026-03-12",46.99,46.28,-1.05,-2.22,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":172,"transactions":9,"vwap":1186},"2026-03-11",47.75,47.94,47.33,-0.264,-0.55,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":928,"transactions":9,"vwap":1193},"2026-03-10",48.53,47.5,47.594,-1.072,-2.2,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1106,"transactions":9,"vwap":1199},"2026-03-09",48.135,48.666,48.029999,-0.069,-0.14,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1106,"transactions":9,"vwap":1206},"2026-03-06",48.0099983,48.735,47.935,-0.055,-0.11,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-05",48.49,48.79,48.32,0.843,1.76,2700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":850,"transactions":9,"vwap":1222},"2026-03-04",48.02,48.14,47.947,0.667,1.41,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1086,"percent_change":1229,"volume":928,"transactions":9,"vwap":1228},"2026-03-03",46.14,47.28,0.7,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":814,"percent_change":129,"volume":1106,"transactions":9,"vwap":1233},"2026-03-02",46.58,46.95,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":635,"percent_change":350,"volume":895,"transactions":9,"vwap":1237},"2026-02-27",46.64,46.91,46.39,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":834,"percent_change":1244,"volume":172,"transactions":9,"vwap":1242},"2026-02-26",47.09,47.4,47.060001,2,{"date":1246,"open":1247,"high":1236,"low":1248,"close":1249,"change":1250,"percent_change":1161,"volume":870,"transactions":9,"vwap":1249},"2026-02-25",45.42,45.4,46.472,0.892,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":433,"percent_change":134,"volume":1257,"transactions":9,"vwap":1256},"2026-02-24",45.27,45.71,45.029999,45.58,7000,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-23",46.029999,44.96,44.99,-1.2,-2.6,5000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1118,"transactions":9,"vwap":1270},"2026-02-20",46.09,46.36,46.19,-0.04,-0.09,{"date":1274,"open":1238,"high":1238,"low":1275,"close":1275,"change":907,"percent_change":1276,"volume":1106,"transactions":9,"vwap":1275},"2026-02-19",46.23,-0.75,{"date":1278,"open":1279,"high":1232,"low":1050,"close":1232,"change":1280,"percent_change":1281,"volume":1118,"transactions":9,"vwap":1232},"2026-02-18",45.69,0.864,1.89,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1131,"transactions":9,"vwap":1287},"2026-02-17",45.93,46.02,45.44,45.716,0.146,0.32,{"date":1291,"open":1292,"high":1256,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":815,"transactions":9,"vwap":1294},"2026-02-13",45.52,45.235,45.57,0.339,0.75,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-12",45.47,45.65,44.75,45.231,0.171,0.38,3300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-11",45.64,44.85,45.060001,-0.61,-1.34,9800,{"date":1315,"open":1256,"high":1316,"low":1256,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-10",46.125,45.67,0.015,0.03,5800,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":781,"transactions":9,"vwap":1324},"2026-02-09",46.15,45.655,-0.785,-1.69,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1209,"volume":1131,"transactions":9,"vwap":1332},"2026-02-06",46.261,46.62,46.24,46.44,-0.05,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-05",46.94,47.14,46.49,-0.45,-0.96,2400,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1336,"change":1346,"percent_change":767,"volume":1347,"transactions":9,"vwap":1336},"2026-02-04",47.11,46.88,-0.268,2500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-03",47.9,47.91,47.102,47.208,-1.389,-2.86,2300,{"date":1358,"open":1191,"high":1359,"low":1191,"close":1360,"change":1361,"percent_change":750,"volume":1347,"transactions":9,"vwap":1360},"2026-02-02",48.912,48.597,-0.121,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":775,"transactions":9,"vwap":1366},"2026-01-30",48.78,48.66,48.718,0.566,1.18,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-29",48.42,48.060001,48.152,-0.818,-1.67,2900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":863,"volume":1384,"transactions":9,"vwap":1382},"2026-01-28",49.049999,49.19,48.95,48.97,-0.205,8700,{"date":1386,"open":925,"high":925,"low":1387,"close":1388,"change":1389,"percent_change":578,"volume":1390,"transactions":9,"vwap":1388},"2026-01-27",48.9,49.175,-0.724,4200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":785,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",49.625,49.945,49.431,49.899,0.402,4600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-23",49.495,49.64,49.39,49.497,-0.093,-0.19,5100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":134,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",49.12,49.59,49.099998,0.641,3800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-21",48.7,49.2,48.949,0.441,0.91,4300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-20",48.8,48.834,48.472,48.508,-0.412,-0.84,3400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1154,"volume":815,"transactions":9,"vwap":1437},"2026-01-16",48.88,49.02,48.85,48.92,-0.21,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-15",49.3,49.32,49.13,-0.163,-0.33,1700,{"date":1448,"open":1449,"high":1449,"low":1437,"close":1450,"change":1451,"percent_change":187,"volume":1452,"transactions":9,"vwap":1450},"2026-01-14",49.68,49.293,-0.366,9300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-13",50.75,49.659,-1.276,-2.51,12000,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1081,"volume":842,"transactions":9,"vwap":1464},"2026-01-12",50.74,51.02,50.935,-0.142,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1180,"volume":1471,"transactions":9,"vwap":1469},"2026-01-09",51.42,51.077,-0.543,6500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-08",52.029999,51.4,51.62,-0.365,-0.7,10600,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":971,"percent_change":241,"volume":1485,"transactions":9,"vwap":1484},"2026-01-07",51.77,52.22,51.985,12800,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-06",51.38,51.777,0.696,1.36,4000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-05",50.73,51.22,50.66,51.081001,0.263,0.52,11700,{"date":1503,"open":1504,"high":1504,"low":770,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-02",51.21,50.818,-0.407,-0.79,13600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1398,"transactions":9,"vwap":1513},"2025-12-31",51.58,51.6,51.225,-0.39,-0.76,{"date":1517,"open":1518,"high":736,"low":1518,"close":1519,"change":1520,"percent_change":1333,"volume":1479,"transactions":9,"vwap":1519},"2025-12-30",51.5,51.615,-0.026,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-29",51.48,51.659,51.41,51.641,-0.043,-0.08,7800,{"date":1531,"open":1511,"high":1532,"low":1518,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-26",51.7,51.684,0.154,0.3,19400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-24",51.39,51.57,51.321,51.53,-0.086,-0.17,6000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1333,"volume":1553,"transactions":9,"vwap":1551},"2025-12-23",51.624,51.66,51.47,51.616,-0.024,22800,{"date":1555,"open":1556,"high":1549,"low":1468,"close":878,"change":1557,"percent_change":57,"volume":1558,"transactions":9,"vwap":878},"2025-12-22",51.43,0.536,16300,{"date":1560,"open":1561,"high":1488,"low":1562,"close":1563,"change":1564,"percent_change":1091,"volume":1565,"transactions":9,"vwap":1563},"2025-12-19",51.09,51.014999,51.104,0.119,17400,{"date":1567,"open":910,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":359,"volume":1572,"transactions":9,"vwap":1570},"2025-12-18",51.11,50.878,50.985,0.255,10400,{"date":1574,"open":771,"high":1575,"low":1576,"close":1495,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1495},"2025-12-17",50.97,50.607,0.131,0.26,11100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-16",50.81,50.85,50.386,50.599,-0.269,-0.53,7600,{"date":1590,"open":1476,"high":1476,"low":1462,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-15",50.868,0.058,0.11,28200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1582,"change":1600,"percent_change":1528,"volume":1601,"transactions":9,"vwap":1582},"2025-12-12",50.956,51.07,50.76,-0.042,16500,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-11",50.77,51.14,50.852,0.348,0.69,14500,{"date":177,"open":1611,"high":1497,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},50.2,49.872,50.504,0.304,0.61,13800]