[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSPI":3,"homepage-market-summary":30,"stock-historical-XSPI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSPI","2026-10-08",{"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 Boosted S&P 500 High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.0227,8.4756,"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},49.79,49.81,49.955,49.5,49.97,-0.18,-0.36,70467.375169,51.17,42.7,57566.36252740698,83.7,172,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57566,9901414.354714,0.44,"2026-02-03",[183,186,196,207,218,229,240,249,259,270,281,288,298,308,318,327,337,348,358,368,378,388,397,408,419,428,438,446,456,466,477,487,498,505,516,522,532,540,548,556,564,573,581,590,598,605,613,623,630,641,652,663,673,684,694,705,713,723,732,743,753,761,769,776,782,789,796,800,805,810,814,821,827,833,838,844,851,857,864,870,876,880,887,894,902,907,912,919,924,929,936,943,949,954,959,965,968,973,978,982,985,990,993,998,1003,1008,1015,1019,1023,1028,1032,1037,1040,1044,1048,1055,1059,1066,1072,1080,1085,1088,1093,1101,1110,1117,1125,1131,1140,1146,1154,1160,1167,1176,1181,1190,1198,1207,1215,1223,1231,1238,1244,1251,1258,1266,1274,1278,1285,1290,1295,1304,1309,1315,1318,1324,1328,1331,1336,1341,1344,1349,1353,1358,1363,1370,1374,1379,1384,1390,1396,1402],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1141,49.7699,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",49.86,50,49.71,-0.815,-1.6,69393.271437,1018,49.8294,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",50.74,50.91,50.68,50.785,0.245,0.48,91923.401499,1223,50.8236,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",50.17,50.645,50.15,50.54,0.435,0.87,140735.471957,1586,50.4367,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",50.19,50.33,49.96,50.105,0.445,0.9,64308.869447,980,50.1478,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",49.75,49.8,49.31,49.66,0.08,0.16,78963.761794,1061,49.5648,{"date":241,"open":18,"high":242,"low":243,"close":244,"change":245,"percent_change":22,"volume":246,"transactions":247,"vwap":248},"2026-09-30",50.125,49.57,49.58,-0.09,77872.534589,1081,49.963,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",49.95,49.5103,49.67,-0.116,-0.23,90125.68014,1407,49.6907,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",50.02,50.07,49.674,49.786,-0.4631,-0.92,90063.792098,1284,49.9232,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",49.99,50.29,49.825,50.2491,0.3009,0.6,72099.376485,999,50.1236,{"date":282,"open":243,"high":222,"low":243,"close":283,"change":284,"percent_change":168,"volume":285,"transactions":286,"vwap":287},"2026-09-24",49.9482,0.0576,50609.06108,811,49.8131,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",50.34,49.8193,49.8906,-0.4194,-0.83,54587.202331,1004,50.0593,{"date":299,"open":273,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",50.45,50.27,50.31,-0.04,-0.08,86137.256441,975,50.3706,{"date":309,"open":310,"high":311,"low":190,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",49.74,50.4,50.35,0.93,1.88,57266.554108,1144,50.0393,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":53,"volume":324,"transactions":325,"vwap":326},"2026-09-18",49.45,49.11,49.42,0.05,77464.191306,1162,49.2339,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":151,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",49.41,49.4155,49.12,49.37,1.5,37973.242876,735,49.2639,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",49.08,49.18,48.24,48.64,-0.27,-0.55,59451.586614,961,48.79,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",49.13,48.77,48.91,-0.2,-0.41,38215.06654,813,48.899,{"date":359,"open":360,"high":361,"low":362,"close":321,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",48.89,49.33,48.88,-0.3048,-0.62,46530.320575,948,49.0972,{"date":369,"open":370,"high":371,"low":332,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",49.38,49.5299,49.4148,0.5348,1.09,33633.858138,670,49.4265,{"date":379,"open":380,"high":381,"low":382,"close":362,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",48.9,49,48.74,-0.32,-0.65,55233.099334,1017,48.8936,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":38,"volume":394,"transactions":395,"vwap":396},"2026-09-09",49.39,49.09,49.2,-0.232,41640.293669,1167,49.2374,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",49.7,49.7351,49.4,49.432,-0.3334,-0.67,69288.206335,1262,49.5741,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",49.93,49.98,49.69,49.7654,-0.1646,-0.33,82500.063379,1179,49.7938,{"date":420,"open":421,"high":21,"low":422,"close":410,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",49.65,49.54,0.5604,1.14,353577.229223,2102,49.7364,{"date":429,"open":430,"high":20,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",49.15,49.1441,49.3696,-0.4304,-0.86,60326.275151,916,49.3429,{"date":439,"open":440,"high":441,"low":234,"close":232,"change":158,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",49.88,50.045,-0.84,109636.399845,1803,49.8706,{"date":447,"open":273,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",50.2901,50.04,50.22,-0.1267,-0.25,92248.489761,1266,50.1797,{"date":457,"open":300,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",50.64,50.23,50.3467,-0.0733,-0.15,98232.276486,1112,50.3945,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",50.25,50.44,50.13,50.42,0.3721,0.74,104055.901258,829,50.2667,{"date":478,"open":272,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",50.14,49.83,50.0479,0.0089,0.02,93657.553925,1418,50.0427,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",50.1,50.18,49.9,50.039,0.179,0.36,122481.882623,1160,50.005,{"date":499,"open":189,"high":189,"low":500,"close":188,"change":501,"percent_change":502,"volume":503,"transactions":406,"vwap":504},"2026-08-24",49.78,-0.1491,-0.3,76207.848739,49.8857,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",49.89,50.09,49.84,50.0091,0.2891,0.58,65271.361225,928,49.9586,{"date":517,"open":449,"high":223,"low":518,"close":518,"change":519,"percent_change":294,"volume":520,"transactions":521,"vwap":411},"2026-08-20",49.72,-0.415,105788.186986,1309,{"date":523,"open":468,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",50.38,50.11,50.135,0.105,0.21,62870.084478,820,50.2452,{"date":533,"open":211,"high":211,"low":534,"close":535,"change":112,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",50.01,50.03,-0.77,37794.787724,821,50.073,{"date":541,"open":542,"high":542,"low":290,"close":471,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",50.56,-0.14,-0.28,61564.240326,907,50.4378,{"date":549,"open":200,"high":200,"low":550,"close":542,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",50.47,-0.06,-0.12,49732.162887,853,50.5452,{"date":557,"open":290,"high":558,"low":290,"close":559,"change":494,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",50.6999,50.62,0.72,80767.15111,954,50.4921,{"date":565,"open":566,"high":567,"low":459,"close":568,"change":236,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",50.324,50.37,50.26,0.32,37178.508658,769,50.305,{"date":574,"open":575,"high":576,"low":508,"close":489,"change":577,"percent_change":415,"volume":578,"transactions":579,"vwap":580},"2026-08-11",50.32,50.3615,-0.165,26872.702105,619,50.2511,{"date":582,"open":468,"high":583,"low":584,"close":585,"change":586,"percent_change":53,"volume":587,"transactions":588,"vwap":589},"2026-08-10",50.4214,50.21,50.265,0.0506,50651.968818,863,50.3022,{"date":591,"open":450,"high":468,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":455},"2026-08-07",50.0176,50.2144,0.2244,0.45,47052.145226,875,{"date":599,"open":470,"high":490,"low":600,"close":272,"change":483,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",49.91,0.04,50696.875719,889,50.012,{"date":606,"open":607,"high":567,"low":21,"close":21,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",50.24,-0.8533,-1.68,58657.288214,929,50.1836,{"date":614,"open":468,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",50.9,50.235,50.8233,0.7833,1.57,135553.159471,1257,50.6062,{"date":624,"open":329,"high":508,"low":329,"close":449,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",0.7317,1.48,83170.995914,1301,49.8994,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",48.93,49.36,48.4,49.3083,0.5677,1.16,72906.287781,998,48.8975,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",48.13,48.84,48.11,48.7406,1.1481,2.41,285740.552974,1878,48.5312,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",48.5,48.8299,47.59,47.5925,-1.0683,-2.2,52344.706611,1466,48.1074,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":73,"volume":670,"transactions":671,"vwap":672},"2026-07-28",48.4499,48.8,48.22,48.6608,0.1599,52847.545755,814,48.5696,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",48.94,49.06,48.26,48.5009,0.0909,0.19,33711.252436,1050,48.5083,{"date":685,"open":686,"high":380,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",48.495,48.3,48.41,0.0053,0.01,36935.71405,856,48.5478,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",48.55,48.735,48.15,48.4047,-0.8653,-1.76,71877.341639,1315,48.4564,{"date":706,"open":707,"high":320,"low":707,"close":137,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",49.03,-0.01,-0.02,31677.726034,655,49.3106,{"date":714,"open":715,"high":716,"low":362,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",48.98,49.34,49.28,0.62,1.27,20557.188038,539,49.1396,{"date":724,"open":350,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",49.2693,48.66,-0.1796,-0.37,37590.485796,742,49.0072,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",48.72,49.1,48.6,48.8396,-0.5251,-1.06,43974.643929,1246,48.877,{"date":744,"open":244,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",49.6999,49.2287,49.3647,-0.2857,-0.58,58465.9513,938,49.5031,{"date":754,"open":422,"high":518,"low":633,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",49.6504,0.2804,0.57,29124.857877,666,49.5806,{"date":762,"open":763,"high":764,"low":765,"close":332,"change":690,"percent_change":483,"volume":766,"transactions":767,"vwap":768},"2026-07-14",49.44,49.5317,49.3,34647.886624,699,49.4309,{"date":770,"open":243,"high":244,"low":771,"close":633,"change":502,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",49.2053,-0.6,40983.200657,968,49.4143,{"date":777,"open":778,"high":399,"low":765,"close":234,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":234},"2026-07-10",49.48,0.3,0.61,60700,{"date":783,"open":321,"high":784,"low":785,"close":633,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":633},"2026-07-09",49.46,48.92,0.41,0.84,73700,{"date":790,"open":791,"high":381,"low":792,"close":793,"change":434,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",48.7,48.44,48.95,-1.73,67300,{"date":797,"open":798,"high":209,"low":253,"close":18,"change":502,"percent_change":772,"volume":799,"transactions":9,"vwap":18},"2026-07-07",50.049999,86200,{"date":801,"open":310,"high":802,"low":310,"close":525,"change":803,"percent_change":214,"volume":804,"transactions":9,"vwap":525},"2026-07-06",50.2,0.43,110400,{"date":806,"open":232,"high":807,"low":392,"close":808,"change":323,"percent_change":53,"volume":809,"transactions":9,"vwap":808},"2026-07-02",50.060001,49.68,61200,{"date":811,"open":765,"high":410,"low":765,"close":812,"change":813,"percent_change":353,"volume":795,"transactions":9,"vwap":812},"2026-07-01",49.63,-0.1,{"date":815,"open":816,"high":17,"low":340,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",49.22,49.73,0.53,1.08,67700,{"date":822,"open":823,"high":824,"low":634,"close":392,"change":107,"percent_change":825,"volume":826,"transactions":9,"vwap":392},"2026-06-29",48.75,49.23,1.84,82100,{"date":828,"open":829,"high":380,"low":830,"close":831,"change":303,"percent_change":304,"volume":832,"transactions":9,"vwap":831},"2026-06-26",47.98,47.9,48.31,55700,{"date":834,"open":675,"high":675,"low":835,"close":836,"change":551,"percent_change":552,"volume":837,"transactions":9,"vwap":836},"2026-06-25",48.07,48.35,55900,{"date":839,"open":696,"high":840,"low":841,"close":688,"change":842,"percent_change":415,"volume":843,"transactions":9,"vwap":688},"2026-06-24",49.040001,48.29,-0.16,58400,{"date":845,"open":654,"high":846,"low":634,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",49.0099983,48.57,-0.85,-1.72,62300,{"date":852,"open":853,"high":854,"low":332,"close":322,"change":855,"percent_change":749,"volume":856,"transactions":9,"vwap":322},"2026-06-22",49.59,49.94,-0.29,124000,{"date":858,"open":859,"high":232,"low":860,"close":190,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":190},"2026-06-18",49.62,49.32,0.75,1.53,40200,{"date":865,"open":231,"high":600,"low":362,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",48.96,-0.81,-1.63,90300,{"date":871,"open":872,"high":479,"low":518,"close":873,"change":874,"percent_change":158,"volume":875,"transactions":9,"vwap":873},"2026-06-16",50.0099983,49.77,-0.21,24500,{"date":877,"open":440,"high":584,"low":500,"close":411,"change":175,"percent_change":878,"volume":879,"transactions":9,"vwap":411},"2026-06-15",2.04,95600,{"date":881,"open":882,"high":883,"low":884,"close":715,"change":569,"percent_change":885,"volume":886,"transactions":9,"vwap":715},"2026-06-12",48.81,49.099998,48.39,0.66,35100,{"date":888,"open":889,"high":362,"low":890,"close":726,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":726},"2026-06-11",47.72,47.54,0.98,2.06,97900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":102,"volume":901,"transactions":9,"vwap":899},"2026-06-10",48.32,48.59,47.61,47.68,-0.87,51600,{"date":903,"open":904,"high":322,"low":905,"close":696,"change":146,"percent_change":112,"volume":906,"transactions":9,"vwap":696},"2026-06-09",49.029999,47.4,59300,{"date":908,"open":350,"high":137,"low":382,"close":382,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":382},"2026-06-08",0.09,0.18,37500,{"date":913,"open":507,"high":600,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",48.51,48.65,-1.57,-3.13,65000,{"date":920,"open":234,"high":921,"low":234,"close":450,"change":922,"percent_change":923,"volume":911,"transactions":9,"vwap":450},"2026-06-04",50.28,0.23,0.46,{"date":925,"open":302,"high":221,"low":251,"close":272,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":272},"2026-06-03",-1.16,-2.27,79700,{"date":930,"open":931,"high":25,"low":932,"close":933,"change":934,"percent_change":935,"volume":893,"transactions":9,"vwap":933},"2026-06-02",50.97,50.86,51.15,0.11,0.22,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":236,"percent_change":117,"volume":942,"transactions":9,"vwap":941},"2026-06-01",50.81,51.13,50.71,51.040001,131200,{"date":944,"open":945,"high":946,"low":940,"close":947,"change":483,"percent_change":601,"volume":948,"transactions":9,"vwap":947},"2026-05-29",50.87,51,50.88,92100,{"date":950,"open":951,"high":945,"low":952,"close":932,"change":779,"percent_change":136,"volume":953,"transactions":9,"vwap":932},"2026-05-28",50.53,50.41,49000,{"date":955,"open":956,"high":559,"low":957,"close":542,"change":709,"percent_change":303,"volume":958,"transactions":9,"vwap":542},"2026-05-27",50.55,50.36,53200,{"date":960,"open":961,"high":458,"low":302,"close":962,"change":963,"percent_change":473,"volume":964,"transactions":9,"vwap":962},"2026-05-26",50.49,50.58,0.37,80500,{"date":966,"open":189,"high":524,"low":189,"close":584,"change":494,"percent_change":560,"volume":967,"transactions":9,"vwap":584},"2026-05-22",71200,{"date":969,"open":812,"high":970,"low":812,"close":971,"change":173,"percent_change":551,"volume":972,"transactions":9,"vwap":971},"2026-05-21",50.040001,49.85,35500,{"date":974,"open":243,"high":440,"low":332,"close":440,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":440},"2026-05-20",0.52,1.05,30000,{"date":979,"open":778,"high":812,"low":137,"close":633,"change":980,"percent_change":364,"volume":981,"transactions":9,"vwap":633},"2026-05-19",-0.31,28800,{"date":983,"open":399,"high":509,"low":233,"close":253,"change":483,"percent_change":601,"volume":984,"transactions":9,"vwap":253},"2026-05-18",71000,{"date":986,"open":509,"high":440,"low":244,"close":421,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":421},"2026-05-15",-0.61,-1.21,58100,{"date":991,"open":21,"high":568,"low":188,"close":568,"change":180,"percent_change":992,"volume":977,"transactions":9,"vwap":568},"2026-05-14",0.88,{"date":994,"open":763,"high":440,"low":401,"close":995,"change":996,"percent_change":975,"volume":997,"transactions":9,"vwap":995},"2026-05-13",49.82,0.26,20100,{"date":999,"open":1000,"high":244,"low":840,"close":1001,"change":552,"percent_change":1002,"volume":958,"transactions":9,"vwap":1001},"2026-05-12",49.35,49.56,-0.24,{"date":1004,"open":765,"high":399,"low":765,"close":808,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":808},"2026-05-11",0.25,0.51,57600,{"date":1009,"open":1010,"high":20,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",49.19,49.43,0.38,0.77,43900,{"date":1016,"open":390,"high":390,"low":715,"close":1017,"change":146,"percent_change":112,"volume":1018,"transactions":9,"vwap":1017},"2026-05-07",49.049999,97500,{"date":1020,"open":866,"high":717,"low":1021,"close":1022,"change":304,"percent_change":842,"volume":879,"transactions":9,"vwap":1022},"2026-05-06",48.86,49.24,{"date":1024,"open":840,"high":1011,"low":840,"close":860,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":860},"2026-05-05",0.4,0.82,91600,{"date":1029,"open":391,"high":392,"low":791,"close":785,"change":452,"percent_change":1030,"volume":1031,"transactions":9,"vwap":785},"2026-05-04",-0.51,144100,{"date":1033,"open":1034,"high":390,"low":350,"close":1035,"change":528,"percent_change":803,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",49.16,49.17,73900,{"date":1038,"open":897,"high":381,"low":654,"close":866,"change":569,"percent_change":885,"volume":1039,"transactions":9,"vwap":866},"2026-04-30",33700,{"date":1041,"open":847,"high":342,"low":836,"close":342,"change":1042,"percent_change":168,"volume":1043,"transactions":9,"vwap":342},"2026-04-29",0.06,22900,{"date":1045,"open":1046,"high":342,"low":688,"close":1046,"change":543,"percent_change":855,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",48.58,28700,{"date":1049,"open":1050,"high":1051,"low":696,"close":734,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":734},"2026-04-27",48.63,48.87,0.07,0.14,48800,{"date":1056,"open":1057,"high":823,"low":687,"close":915,"change":569,"percent_change":885,"volume":1058,"transactions":9,"vwap":915},"2026-04-24",48.36,46300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":67,"percent_change":813,"volume":1065,"transactions":9,"vwap":1064},"2026-04-23",48.42,48.56,48.0099983,48.33,34900,{"date":1067,"open":896,"high":1068,"low":1069,"close":1070,"change":494,"percent_change":861,"volume":1071,"transactions":9,"vwap":1070},"2026-04-22",48.47,48.23,48.38,21500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":980,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-21",48.52,48.53,48,48.02,-0.64,82800,{"date":1081,"open":634,"high":1082,"low":1083,"close":1064,"change":813,"percent_change":874,"volume":1084,"transactions":9,"vwap":1064},"2026-04-20",48.43,48.27,27000,{"date":1086,"open":831,"high":1075,"low":1069,"close":1082,"change":203,"percent_change":175,"volume":1087,"transactions":9,"vwap":1082},"2026-04-17",31000,{"date":1089,"open":1076,"high":1076,"low":1090,"close":1091,"change":168,"percent_change":1005,"volume":1092,"transactions":9,"vwap":1091},"2026-04-16",47.78,47.95,39900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":117,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-15",47.67,47.87,47.56,47.83,0.65,32200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-14",47.19,47.53,47.18,47.52,0.55,1.17,32700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":976,"volume":1116,"transactions":9,"vwap":1113},"2026-04-13",46.47,46.97,46.32,0.49,30400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":552,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-10",46.56,46.71,46.43,46.48,-0.26,42400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1025,"percent_change":214,"volume":1130,"transactions":9,"vwap":1129},"2026-04-09",46.060001,46.64,46.6,17700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",46.27,46.35,46,46.2,0.64,1.4,51800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":483,"percent_change":601,"volume":1145,"transactions":9,"vwap":1143},"2026-04-07",45.51,45.56,44.98,37700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1013,"volume":1153,"transactions":9,"vwap":1151},"2026-04-06",45.43,45.61,45.4,45.54,0.35,67000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":245,"percent_change":353,"volume":1159,"transactions":9,"vwap":1158},"2026-04-02",44.34,45.36,45.19,28200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":803,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-01",45.049999,45.58,45.28,0.96,23900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-31",43.72,44.95,43.66,44.85,1.86,4.33,18400,{"date":1177,"open":1178,"high":1178,"low":26,"close":1179,"change":544,"percent_change":384,"volume":1180,"transactions":9,"vwap":1179},"2026-03-30",43.83,42.99,17500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",44,44.049999,43.16,43.27,-1.1,-2.48,21600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1188,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",45,45.34,44.33,44.37,-1.13,23600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-25",45.79,45.97,45.35,45.5,0.39,0.86,48000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":383,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-24",45.060001,45.49,44.88,45.11,-0.7,10100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1148,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1148},"2026-03-23",45.73,46.099998,45.2,0.63,1.41,20000,{"date":1224,"open":1225,"high":1142,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",45.48,44.38,44.8,-0.88,-1.93,35300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":502,"percent_change":384,"volume":1237,"transactions":9,"vwap":1236},"2026-03-19",45.6,45.89,45.27,45.68,18800,{"date":1239,"open":1129,"high":1129,"low":1240,"close":1241,"change":1242,"percent_change":868,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",45.9,45.98,-0.76,20900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":680,"percent_change":786,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",46.92,47.11,46.68,46.74,13700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":141,"percent_change":333,"volume":1257,"transactions":9,"vwap":1256},"2026-03-16",46.46,46.79,46.33,46.55,18300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":434,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",46.5,46.75,45.62,45.86,-0.4,33900,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-12",46.8,46.24,46.26,-0.93,-1.97,25900,{"date":1275,"open":1276,"high":1104,"low":1113,"close":1103,"change":483,"percent_change":601,"volume":1277,"transactions":9,"vwap":1103},"2026-03-11",47.43,30800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":245,"percent_change":146,"volume":1284,"transactions":9,"vwap":1283},"2026-03-10",47.45,47.75,47.09,47.17,25000,{"date":1286,"open":1255,"high":1287,"low":1240,"close":1288,"change":1289,"percent_change":175,"volume":1166,"transactions":9,"vwap":1288},"2026-03-09",47.36,47.26,0.47,{"date":1291,"open":1113,"high":1292,"low":1293,"close":1254,"change":442,"percent_change":701,"volume":1294,"transactions":9,"vwap":1254},"2026-03-06",47.15,46.57,43400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-05",47.76,47.97,47.16,47.63,-0.35,-0.73,50600,{"date":1305,"open":889,"high":1306,"low":1307,"close":829,"change":980,"percent_change":1078,"volume":1308,"transactions":9,"vwap":829},"2026-03-04",48.14,47.5,35900,{"date":1310,"open":1311,"high":688,"low":1288,"close":841,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":841},"2026-03-03",47.79,-0.48,-0.98,80000,{"date":1316,"open":1306,"high":785,"low":1306,"close":351,"change":235,"percent_change":236,"volume":1317,"transactions":9,"vwap":351},"2026-03-02",30500,{"date":1319,"open":1320,"high":1321,"low":688,"close":1322,"change":452,"percent_change":1030,"volume":1323,"transactions":9,"vwap":1322},"2026-02-27",48.49,48.73,48.69,42700,{"date":1325,"open":329,"high":329,"low":897,"close":675,"change":728,"percent_change":1326,"volume":1327,"transactions":9,"vwap":675},"2026-02-26",-0.75,34100,{"date":1329,"open":883,"high":860,"low":1017,"close":233,"change":818,"percent_change":374,"volume":1330,"transactions":9,"vwap":233},"2026-02-25",80200,{"date":1332,"open":831,"high":1021,"low":1333,"close":1334,"change":1107,"percent_change":424,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",48.099998,48.78,26900,{"date":1337,"open":1051,"high":1338,"low":643,"close":1069,"change":1339,"percent_change":46,"volume":1340,"transactions":9,"vwap":1069},"2026-02-23",49.060001,-0.68,29100,{"date":1342,"open":896,"high":793,"low":687,"close":352,"change":494,"percent_change":473,"volume":1343,"transactions":9,"vwap":352},"2026-02-20",29300,{"date":1345,"open":1346,"high":1347,"low":841,"close":696,"change":462,"percent_change":980,"volume":1348,"transactions":9,"vwap":696},"2026-02-19",48.54,48.68,37000,{"date":1350,"open":688,"high":632,"low":884,"close":791,"change":1025,"percent_change":1351,"volume":1352,"transactions":9,"vwap":791},"2026-02-18",0.83,20500,{"date":1354,"open":1355,"high":654,"low":1356,"close":687,"change":934,"percent_change":922,"volume":1357,"transactions":9,"vwap":687},"2026-02-17",47.88,47.73,23300,{"date":1359,"open":1360,"high":1046,"low":830,"close":1361,"change":483,"percent_change":601,"volume":1362,"transactions":9,"vwap":1361},"2026-02-13",48.25,48.19,15500,{"date":1364,"open":370,"high":370,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-12",48.16,48.17,-1,-2.03,38200,{"date":1371,"open":244,"high":853,"low":632,"close":1035,"change":1372,"percent_change":1042,"volume":1373,"transactions":9,"vwap":1035},"2026-02-11",0.03,42100,{"date":1375,"open":390,"high":1376,"low":1377,"close":1377,"change":146,"percent_change":112,"volume":1378,"transactions":9,"vwap":1377},"2026-02-10",49.49,49.14,33200,{"date":1380,"open":1021,"high":1381,"low":666,"close":361,"change":1382,"percent_change":1115,"volume":1383,"transactions":9,"vwap":361},"2026-02-09",49.47,0.24,32100,{"date":1385,"open":1386,"high":321,"low":1386,"close":391,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":391},"2026-02-06",48.37,1.25,2.61,37800,{"date":1391,"open":1392,"high":836,"low":1297,"close":1393,"change":1242,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",47.99,47.84,-1.56,13200,{"date":1397,"open":1398,"high":840,"low":1069,"close":736,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":736},"2026-02-04",48.97,-0.97,-1.96,33300,{"date":181,"open":479,"high":220,"low":1403,"close":243,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":243},49.080002,-0.57,-1.14,48300]