[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUHY":3,"homepage-market-summary":29,"stock-historical-EUHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Euro High Yield Corporate Bond USD Hedged ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2213,2.709336,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.89,51.7804,51.895,51.79,0.1,0.19,16293.325213,55.6,51.6801,32536.46515063248,5.4,234,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},32536,7613532.845248,-6.52,"2025-10-28",[179,182,190,201,211,222,231,242,252,262,272,281,291,302,313,322,330,340,350,360,371,380,389,397,407,418,427,437,446,455,464,471,480,488,497,505,511,518,524,531,539,544,550,560,569,579,588,598,604,611,621,631,640,645,652,660,666,674,682,692,698,705,709,715,724,728,734,740,744,749,755,758,761,766,769,774,777,781,784,788,793,795,799,802,805,808,812,815,818,821,824,828,832,835,839,846,851,855,860,864,868,871,873,876,879,885,888,892,895,898,902,905,908,911,914,918,920,924,928,931,934,939,943,948,954,958,961,965,969,974,980,985,991,998,1003,1010,1016,1019,1023,1030,1034,1037,1040,1044,1047,1050,1055,1058,1061,1064,1068,1070,1074,1079,1081,1085,1089,1092,1095,1098,1101,1104,1108,1110,1113,1116,1118,1121,1124,1126,1129,1132,1135,1138,1140,1143,1147,1150,1153,1157,1161,1164,1167,1170,1173,1176,1179,1182,1185,1187,1190,1193,1196,1198,1201,1204,1207,1212,1219,1224,1228,1233,1237,1240,1246,1250,1253,1256,1260,1264,1267,1269,1273,1279,1285,1289,1298,1305,1309,1314,1317,1321,1325,1328,1330,1334,1337,1341,1344,1349,1353,1357,1361,1368],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},356,51.8656,{"date":183,"open":184,"high":184,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",51.97,-0.445,-0.85,30924.7411,435,51.7456,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",52.3028,52.315,52.22,52.235,-0.0199,-0.04,21942.1958,354,52.2457,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",52.33,52.18,52.2549,0.085,0.16,22565.541505,286,52.2349,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",52.2001,52.21,52.09,52.1699,-0.2901,-0.55,16263.34123,300,52.1651,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":196,"percent_change":197,"volume":228,"transactions":229,"vwap":230},"2026-09-25",52.4,52.4699,52.37,52.46,15064.2428,266,52.4312,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",52.41,52.5589,52.385,52.4799,-0.1104,-0.21,21948.25357,319,52.455,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",52.68,52.505,52.5903,-0.2291,-0.43,14423.148,303,52.5948,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",52.77,52.8194,52.7353,0.0369,0.07,11848.33276,267,52.773,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":121,"volume":269,"transactions":270,"vwap":271},"2026-09-21",52.73,52.785,52.7002,52.7825,0.1325,13881.660182,344,52.7601,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":197,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",52.66,52.6249,52.65,-0.08,21459.34771,304,52.648,{"date":282,"open":283,"high":284,"low":276,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",52.76,52.7896,52.69,0.1042,0.2,29607.613269,368,52.7328,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",52.5812,52.6859,52.56,52.5858,0.1108,0.21,13218.800462,359,52.6262,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",52.5,52.52,52.441,52.475,0.005,0.01,14945.3182,317,52.4782,{"date":314,"open":227,"high":245,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",52.42,52.47,-0.13,-0.25,26148.155138,327,52.4591,{"date":323,"open":324,"high":325,"low":324,"close":324,"change":326,"percent_change":258,"volume":327,"transactions":328,"vwap":329},"2026-09-11",52.6,52.6658,0.0351,15742.359195,336,52.6341,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",52.67,52.53,52.5649,-0.2951,-0.56,13935.915624,332,52.5773,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",52.85,52.89,52.86,-0.105,-0.2,15917.87,370,52.8704,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",53,53.01,52.965,-0.1034,-0.19,18010.659504,363,52.9827,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",53.07,53.1,53.04,53.0684,0.0484,0.09,21587.724068,351,53.0663,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":106,"volume":377,"transactions":378,"vwap":379},"2026-09-03",52.98,53.0362,53.02,0.03,17525.390812,392,53.0226,{"date":381,"open":373,"high":353,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",52.96,52.99,-0.03,-0.06,13586.844,310,52.9808,{"date":390,"open":362,"high":391,"low":383,"close":375,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",53.08,-0.365,-0.68,18482.659545,380,53.0444,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",53.375,53.4,53.385,-0.0399,-0.07,16041.6071,283,53.3879,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",53.45,53.47,53.38,53.4249,0.0099,0.02,17884.187009,274,53.4349,{"date":419,"open":411,"high":420,"low":399,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",53.4899,53.415,-0.0599,-0.11,14133.5956,271,53.4171,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":385,"volume":434,"transactions":435,"vwap":436},"2026-08-26",53.4801,53.5184,53.42,53.4749,-0.0334,8463.768419,244,53.4781,{"date":438,"open":107,"high":439,"low":440,"close":441,"change":442,"percent_change":367,"volume":443,"transactions":444,"vwap":445},"2026-08-25",53.5097,53.46,53.5083,0.0483,15682.7172,328,53.487,{"date":447,"open":448,"high":449,"low":450,"close":440,"change":451,"percent_change":376,"volume":452,"transactions":453,"vwap":454},"2026-08-24",53.43,53.48,53.41,0.0177,12257.112674,284,53.4497,{"date":456,"open":431,"high":457,"low":450,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",53.4699,53.4423,0.0574,0.11,7503.8264,254,53.4464,{"date":465,"open":466,"high":431,"low":466,"close":467,"change":468,"percent_change":385,"volume":469,"transactions":229,"vwap":470},"2026-08-20",53.34,53.3849,-0.0309,11685.4209,53.3844,{"date":472,"open":400,"high":448,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",53.39,53.4158,0.0258,0.05,14193.284113,321,53.408,{"date":481,"open":482,"high":400,"low":483,"close":473,"change":484,"percent_change":485,"volume":486,"transactions":425,"vwap":487},"2026-08-18",53.37,53.36,-0.0949,-0.18,11722.087064,53.3815,{"date":489,"open":449,"high":490,"low":440,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",53.51,53.4849,-0.0562,-0.1,14424.67782,315,53.4872,{"date":498,"open":490,"high":499,"low":107,"close":500,"change":501,"percent_change":414,"volume":502,"transactions":503,"vwap":504},"2026-08-14",53.56,53.5411,0.0111,16536.1091,287,53.5265,{"date":506,"open":107,"high":507,"low":449,"close":508,"change":21,"percent_change":22,"volume":509,"transactions":240,"vwap":510},"2026-08-13",53.6039,53.53,23071.3924,53.5443,{"date":512,"open":513,"high":420,"low":514,"close":448,"change":376,"percent_change":106,"volume":515,"transactions":516,"vwap":517},"2026-08-12",53.465,53.35,24048.290496,395,53.4594,{"date":519,"open":410,"high":520,"low":521,"close":400,"change":197,"percent_change":403,"volume":522,"transactions":289,"vwap":523},"2026-08-11",53.4863,53.33,18440.145173,53.4317,{"date":525,"open":431,"high":409,"low":450,"close":526,"change":527,"percent_change":414,"volume":528,"transactions":529,"vwap":530},"2026-08-10",53.44,0.0097,17522.809892,383,53.441,{"date":532,"open":533,"high":526,"low":473,"close":534,"change":535,"percent_change":460,"volume":536,"transactions":537,"vwap":538},"2026-08-07",53.4104,53.4303,0.0603,16019.488388,316,53.414,{"date":540,"open":482,"high":448,"low":483,"close":482,"change":403,"percent_change":317,"volume":541,"transactions":542,"vwap":543},"2026-08-06",21145.6421,331,53.3917,{"date":545,"open":411,"high":440,"low":514,"close":526,"change":546,"percent_change":21,"volume":547,"transactions":548,"vwap":549},"2026-08-05",0.0511,18728.702739,401,53.426,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":287,"volume":557,"transactions":558,"vwap":559},"2026-08-04",53.32,53.3962,53.31,53.3889,0.1089,20604.035,342,53.3696,{"date":561,"open":562,"high":411,"low":563,"close":564,"change":565,"percent_change":318,"volume":566,"transactions":567,"vwap":568},"2026-08-03",53.2,53.19,53.28,-0.1341,200773.3354,474,53.2944,{"date":570,"open":473,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",53.4199,53.3703,53.4141,0.0741,0.14,9495.638962,235,53.4013,{"date":580,"open":581,"high":483,"low":582,"close":466,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",53.3038,53.26,0.1607,0.3,19203.4163,293,53.3156,{"date":589,"open":590,"high":552,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",53.218,53.17,53.1793,-0.1907,-0.36,16506.410071,367,53.2329,{"date":599,"open":483,"high":600,"low":521,"close":482,"change":601,"percent_change":384,"volume":602,"transactions":250,"vwap":603},"2026-07-28",53.395,-0.0149,11563.189306,53.3659,{"date":605,"open":473,"high":400,"low":554,"close":467,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",0.1199,0.23,50689.4108,364,53.3699,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":338,"vwap":620},"2026-07-24",53.275,53.3355,53.2609,53.265,-0.0488,-0.09,15505.6659,53.2948,{"date":622,"open":623,"high":624,"low":582,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",53.29,53.94,53.3138,-0.1412,-0.26,26194.748257,340,53.3419,{"date":632,"open":409,"high":633,"low":526,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",53.5224,53.455,-0.065,-0.12,17802.748725,333,53.4679,{"date":641,"open":634,"high":508,"low":526,"close":642,"change":21,"percent_change":22,"volume":643,"transactions":220,"vwap":644},"2026-07-21",53.52,18863.6216,53.5053,{"date":646,"open":647,"high":490,"low":400,"close":431,"change":277,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",53.4401,-0.15,11717.0482,282,53.4563,{"date":653,"open":440,"high":654,"low":440,"close":655,"change":414,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",53.5384,53.5,0.04,11291.41739,247,53.4974,{"date":661,"open":655,"high":662,"low":440,"close":449,"change":618,"percent_change":663,"volume":664,"transactions":416,"vwap":665},"2026-07-16",53.55,-0.17,31615.576269,53.5174,{"date":667,"open":642,"high":668,"low":642,"close":669,"change":670,"percent_change":575,"volume":671,"transactions":672,"vwap":673},"2026-07-15",53.59,53.57,0.075,12885.8093,255,53.554,{"date":675,"open":676,"high":669,"low":677,"close":677,"change":678,"percent_change":385,"volume":679,"transactions":680,"vwap":681},"2026-07-14",53.525,53.495,-0.034,33029.0107,334,53.5282,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":238,"volume":689,"transactions":690,"vwap":691},"2026-07-13",53.605,53.6187,53.5214,53.529,-0.111,15263.458794,348,53.5739,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":106,"percent_change":460,"volume":697,"transactions":9,"vwap":696},"2026-07-10",53.62,53.65,53.64,12400,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":197,"volume":704,"transactions":9,"vwap":702},"2026-07-09",53.6,53.71,53.58,-0.02,15500,{"date":706,"open":669,"high":707,"low":642,"close":700,"change":403,"percent_change":317,"volume":708,"transactions":9,"vwap":700},"2026-07-08",53.61,18500,{"date":710,"open":711,"high":712,"low":700,"close":713,"change":493,"percent_change":356,"volume":714,"transactions":9,"vwap":713},"2026-07-07",53.72,53.73,53.67,22000,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",53.76,53.79,53.74,53.77,0.12,0.22,14000,{"date":725,"open":726,"high":726,"low":700,"close":695,"change":476,"percent_change":367,"volume":727,"transactions":9,"vwap":695},"2026-07-02",53.69,17100,{"date":729,"open":499,"high":730,"low":731,"close":700,"change":627,"percent_change":732,"volume":733,"transactions":9,"vwap":700},"2026-07-01",53.66,53.54,-0.48,80600,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":367,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-30",53.78,53.86,0.17,23800,{"date":741,"open":742,"high":736,"low":742,"close":720,"change":106,"percent_change":460,"volume":743,"transactions":9,"vwap":720},"2026-06-29",53.7,16000,{"date":745,"open":742,"high":746,"low":747,"close":701,"change":384,"percent_change":385,"volume":748,"transactions":9,"vwap":701},"2026-06-26",53.75,53.68,10200,{"date":750,"open":712,"high":751,"low":712,"close":719,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-06-25",53.82,0.08,0.15,12800,{"date":756,"open":719,"high":746,"low":642,"close":730,"change":309,"percent_change":414,"volume":757,"transactions":9,"vwap":730},"2026-06-24",21000,{"date":759,"open":711,"high":719,"low":695,"close":695,"change":403,"percent_change":317,"volume":760,"transactions":9,"vwap":695},"2026-06-23",12700,{"date":762,"open":763,"high":763,"low":701,"close":711,"change":258,"percent_change":764,"volume":765,"transactions":9,"vwap":711},"2026-06-22",53.8,0.13,51000,{"date":767,"open":696,"high":726,"low":694,"close":695,"change":738,"percent_change":141,"volume":768,"transactions":9,"vwap":695},"2026-06-18",11900,{"date":770,"open":771,"high":771,"low":449,"close":449,"change":648,"percent_change":772,"volume":773,"transactions":9,"vwap":449},"2026-06-17",53.63,-0.28,37500,{"date":775,"open":771,"high":713,"low":771,"close":771,"change":277,"percent_change":648,"volume":776,"transactions":9,"vwap":771},"2026-06-16",15700,{"date":778,"open":662,"high":779,"low":662,"close":701,"change":738,"percent_change":141,"volume":780,"transactions":9,"vwap":701},"2026-06-15",53.89,332500,{"date":782,"open":107,"high":499,"low":107,"close":731,"change":703,"percent_change":197,"volume":783,"transactions":9,"vwap":731},"2026-06-12",11000,{"date":785,"open":514,"high":499,"low":623,"close":499,"change":141,"percent_change":786,"volume":787,"transactions":9,"vwap":499},"2026-06-11",0.6,13800,{"date":789,"open":483,"high":400,"low":790,"close":790,"change":636,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-10",53.24,-0.22,13600,{"date":794,"open":473,"high":431,"low":562,"close":483,"change":721,"percent_change":607,"volume":783,"transactions":9,"vwap":483},"2026-06-09",{"date":796,"open":797,"high":521,"low":790,"close":790,"change":385,"percent_change":423,"volume":798,"transactions":9,"vwap":790},"2026-06-08",53.3,20800,{"date":800,"open":411,"high":473,"low":623,"close":797,"change":317,"percent_change":801,"volume":704,"transactions":9,"vwap":797},"2026-06-05",-0.24,{"date":803,"open":482,"high":448,"low":514,"close":448,"change":258,"percent_change":764,"volume":804,"transactions":9,"vwap":448},"2026-06-04",14500,{"date":806,"open":473,"high":450,"low":521,"close":483,"change":277,"percent_change":648,"volume":807,"transactions":9,"vwap":483},"2026-06-03",11800,{"date":809,"open":410,"high":107,"low":450,"close":526,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":526},"2026-06-02",0,17200,{"date":813,"open":411,"high":410,"low":514,"close":526,"change":814,"percent_change":627,"volume":723,"transactions":9,"vwap":526},"2026-06-01",-0.14,{"date":816,"open":771,"high":701,"low":702,"close":702,"change":277,"percent_change":648,"volume":817,"transactions":9,"vwap":702},"2026-05-29",14400,{"date":819,"open":107,"high":746,"low":449,"close":730,"change":460,"percent_change":298,"volume":820,"transactions":9,"vwap":730},"2026-05-28",107200,{"date":822,"open":662,"high":499,"low":490,"close":662,"change":656,"percent_change":258,"volume":823,"transactions":9,"vwap":662},"2026-05-27",10700,{"date":825,"open":440,"high":490,"low":440,"close":490,"change":22,"percent_change":826,"volume":827,"transactions":9,"vwap":490},"2026-05-26",0.36,19000,{"date":829,"open":411,"high":473,"low":552,"close":552,"change":830,"percent_change":618,"volume":831,"transactions":9,"vwap":552},"2026-05-22",-0.05,14700,{"date":833,"open":562,"high":448,"low":562,"close":482,"change":367,"percent_change":738,"volume":834,"transactions":9,"vwap":482},"2026-05-21",18200,{"date":836,"open":837,"high":564,"low":837,"close":564,"change":22,"percent_change":826,"volume":838,"transactions":9,"vwap":564},"2026-05-20",53.12,12900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":346,"percent_change":845,"volume":811,"transactions":9,"vwap":844},"2026-05-19",53.11,53.14,53.080002,53.09,-0.38,{"date":847,"open":848,"high":623,"low":849,"close":623,"change":258,"percent_change":764,"volume":850,"transactions":9,"vwap":623},"2026-05-18",53.25,53.21,23000,{"date":852,"open":848,"high":623,"low":853,"close":853,"change":656,"percent_change":752,"volume":854,"transactions":9,"vwap":853},"2026-05-15",53.22,21500,{"date":856,"open":482,"high":400,"low":857,"close":857,"change":318,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-14",53.18,-0.47,33800,{"date":861,"open":797,"high":448,"low":862,"close":448,"change":106,"percent_change":460,"volume":863,"transactions":9,"vwap":448},"2026-05-13",53.27,34100,{"date":865,"open":866,"high":473,"low":866,"close":482,"change":197,"percent_change":403,"volume":867,"transactions":9,"vwap":482},"2026-05-12",53.23,60300,{"date":869,"open":473,"high":448,"low":554,"close":450,"change":703,"percent_change":197,"volume":870,"transactions":9,"vwap":450},"2026-05-11",76300,{"date":872,"open":473,"high":448,"low":482,"close":448,"change":287,"percent_change":146,"volume":792,"transactions":9,"vwap":448},"2026-05-08",{"date":874,"open":482,"high":411,"low":591,"close":866,"change":493,"percent_change":356,"volume":875,"transactions":9,"vwap":866},"2026-05-07",16400,{"date":877,"open":623,"high":466,"low":848,"close":521,"change":287,"percent_change":146,"volume":878,"transactions":9,"vwap":521},"2026-05-06",26000,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":752,"percent_change":753,"volume":884,"transactions":9,"vwap":883},"2026-05-05",53.049999,53.15,53.13,78900,{"date":886,"open":362,"high":563,"low":373,"close":881,"change":277,"percent_change":648,"volume":887,"transactions":9,"vwap":881},"2026-05-04",29500,{"date":889,"open":890,"high":849,"low":844,"close":883,"change":493,"percent_change":356,"volume":891,"transactions":9,"vwap":883},"2026-05-01",53.099998,29600,{"date":893,"open":882,"high":848,"low":882,"close":866,"change":21,"percent_change":22,"volume":894,"transactions":9,"vwap":866},"2026-04-30",37100,{"date":896,"open":837,"high":857,"low":843,"close":883,"change":197,"percent_change":277,"volume":897,"transactions":9,"vwap":883},"2026-04-29",24200,{"date":899,"open":563,"high":853,"low":591,"close":591,"change":346,"percent_change":900,"volume":901,"transactions":9,"vwap":591},"2026-04-28",-0.37,32600,{"date":903,"open":466,"high":473,"low":554,"close":482,"change":810,"percent_change":810,"volume":904,"transactions":9,"vwap":482},"2026-04-27",17600,{"date":906,"open":848,"high":473,"low":848,"close":482,"change":22,"percent_change":826,"volume":907,"transactions":9,"vwap":482},"2026-04-24",27800,{"date":909,"open":564,"high":797,"low":375,"close":857,"change":618,"percent_change":663,"volume":910,"transactions":9,"vwap":857},"2026-04-23",28200,{"date":912,"open":466,"high":482,"low":841,"close":862,"change":414,"percent_change":656,"volume":913,"transactions":9,"vwap":862},"2026-04-22",34000,{"date":915,"open":400,"high":450,"low":866,"close":848,"change":485,"percent_change":916,"volume":917,"transactions":9,"vwap":848},"2026-04-21",-0.34,39900,{"date":919,"open":409,"high":449,"low":400,"close":448,"change":648,"percent_change":772,"volume":787,"transactions":9,"vwap":448},"2026-04-20",{"date":921,"open":490,"high":700,"low":450,"close":702,"change":146,"percent_change":922,"volume":923,"transactions":9,"vwap":702},"2026-04-17",0.71,103100,{"date":925,"open":866,"high":582,"low":926,"close":562,"change":810,"percent_change":810,"volume":927,"transactions":9,"vwap":562},"2026-04-16",53.16,11100,{"date":929,"open":591,"high":562,"low":842,"close":562,"change":376,"percent_change":106,"volume":930,"transactions":9,"vwap":562},"2026-04-15",16600,{"date":932,"open":844,"high":853,"low":844,"close":591,"change":287,"percent_change":146,"volume":933,"transactions":9,"vwap":591},"2026-04-14",12600,{"date":935,"open":936,"high":373,"low":936,"close":937,"change":384,"percent_change":385,"volume":938,"transactions":9,"vwap":937},"2026-04-13",52.83,52.97,115400,{"date":940,"open":853,"high":853,"low":941,"close":352,"change":384,"percent_change":385,"volume":942,"transactions":9,"vwap":352},"2026-04-10",52.94,9200,{"date":944,"open":945,"high":890,"low":343,"close":946,"change":414,"percent_change":656,"volume":947,"transactions":9,"vwap":946},"2026-04-09",52.92,53.029999,12200,{"date":949,"open":882,"high":882,"low":950,"close":951,"change":146,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-08",52.95,53.0099983,0.72,72900,{"date":955,"open":227,"high":956,"low":957,"close":956,"change":258,"percent_change":764,"volume":838,"transactions":9,"vwap":956},"2026-04-07",52.63,52.36,{"date":959,"open":960,"high":324,"low":305,"close":295,"change":476,"percent_change":21,"volume":768,"transactions":9,"vwap":295},"2026-04-06",52.54,{"date":962,"open":203,"high":333,"low":203,"close":963,"change":197,"percent_change":277,"volume":964,"transactions":9,"vwap":963},"2026-04-02",52.51,15900,{"date":966,"open":967,"high":324,"low":316,"close":968,"change":367,"percent_change":738,"volume":942,"transactions":9,"vwap":968},"2026-04-01",52.49,52.55,{"date":970,"open":971,"high":316,"low":194,"close":227,"change":51,"percent_change":972,"volume":973,"transactions":9,"vwap":227},"2026-03-31",52.31,0.94,13300,{"date":975,"open":976,"high":977,"low":978,"close":184,"change":384,"percent_change":385,"volume":979,"transactions":9,"vwap":184},"2026-03-30",52.049999,52.14,51.92,22700,{"date":981,"open":982,"high":977,"low":983,"close":984,"change":346,"percent_change":845,"volume":760,"transactions":9,"vwap":984},"2026-03-27",52.07,51.98,52,{"date":986,"open":957,"high":987,"low":988,"close":988,"change":900,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-26",52.45,52.2,-0.7,13200,{"date":992,"open":993,"high":994,"low":963,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-03-25",52.57,52.62,0.26,0.5,15000,{"date":999,"open":1000,"high":1001,"low":214,"close":971,"change":197,"percent_change":277,"volume":1002,"transactions":9,"vwap":971},"2026-03-24",52.23,52.38,11500,{"date":1004,"open":1005,"high":316,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-23",52.3,52.35,0.24,0.46,24500,{"date":1011,"open":987,"high":987,"low":982,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-20",52.11,-0.46,-0.88,15600,{"date":1017,"open":226,"high":993,"low":1018,"close":993,"change":376,"percent_change":106,"volume":964,"transactions":9,"vwap":993},"2026-03-19",52.34,{"date":1020,"open":1021,"high":264,"low":960,"close":960,"change":485,"percent_change":916,"volume":1022,"transactions":9,"vwap":960},"2026-03-18",52.7,58400,{"date":1024,"open":1025,"high":1026,"low":1021,"close":1027,"change":575,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-17",52.75,52.81,52.72,0.27,6500,{"date":1031,"open":304,"high":324,"low":304,"close":1032,"change":106,"percent_change":460,"volume":1033,"transactions":9,"vwap":1032},"2026-03-16",52.58,17500,{"date":1035,"open":1021,"high":1021,"low":963,"close":305,"change":814,"percent_change":1036,"volume":927,"transactions":9,"vwap":305},"2026-03-13",-0.27,{"date":1038,"open":1021,"high":1021,"low":324,"close":274,"change":627,"percent_change":1039,"volume":697,"transactions":9,"vwap":274},"2026-03-12",-0.49,{"date":1041,"open":1042,"high":1043,"low":936,"close":945,"change":830,"percent_change":618,"volume":723,"transactions":9,"vwap":945},"2026-03-11",52.9,52.93,{"date":1045,"open":352,"high":882,"low":382,"close":937,"change":423,"percent_change":238,"volume":1046,"transactions":9,"vwap":937},"2026-03-10",21900,{"date":1048,"open":332,"high":843,"low":994,"close":843,"change":764,"percent_change":121,"volume":1049,"transactions":9,"vwap":843},"2026-03-09",25000,{"date":1051,"open":342,"high":951,"low":1052,"close":950,"change":916,"percent_change":1053,"volume":1054,"transactions":9,"vwap":950},"2026-03-06",52.84,-0.64,23400,{"date":1056,"open":790,"high":797,"low":883,"close":623,"change":493,"percent_change":356,"volume":1057,"transactions":9,"vwap":623},"2026-03-05",130000,{"date":1059,"open":552,"high":450,"low":554,"close":473,"change":207,"percent_change":584,"volume":1060,"transactions":9,"vwap":473},"2026-03-04",21400,{"date":1062,"open":362,"high":623,"low":946,"close":866,"change":493,"percent_change":356,"volume":1063,"transactions":9,"vwap":866},"2026-03-03",73300,{"date":1065,"open":440,"high":440,"low":564,"close":521,"change":916,"percent_change":1066,"volume":1067,"transactions":9,"vwap":521},"2026-03-02",-0.63,29900,{"date":1069,"open":726,"high":746,"low":713,"close":713,"change":346,"percent_change":900,"volume":804,"transactions":9,"vwap":713},"2026-02-27",{"date":1071,"open":763,"high":1072,"low":720,"close":1072,"change":656,"percent_change":258,"volume":1073,"transactions":9,"vwap":1072},"2026-02-26",53.87,27400,{"date":1075,"open":718,"high":1076,"low":742,"close":1077,"change":258,"percent_change":764,"volume":1078,"transactions":9,"vwap":1077},"2026-02-25",53.84,53.83,15800,{"date":1080,"open":719,"high":720,"low":712,"close":717,"change":277,"percent_change":648,"volume":708,"transactions":9,"vwap":717},"2026-02-24",{"date":1082,"open":1083,"high":1076,"low":718,"close":1076,"change":810,"percent_change":810,"volume":1084,"transactions":9,"vwap":1076},"2026-02-23",53.81,19400,{"date":1086,"open":717,"high":1087,"low":717,"close":1076,"change":111,"percent_change":703,"volume":1088,"transactions":9,"vwap":1076},"2026-02-20",53.85,20300,{"date":1090,"open":742,"high":1087,"low":742,"close":1087,"change":764,"percent_change":1007,"volume":1091,"transactions":9,"vwap":1087},"2026-02-19",14600,{"date":1093,"open":701,"high":720,"low":701,"close":711,"change":111,"percent_change":703,"volume":1094,"transactions":9,"vwap":711},"2026-02-18",16800,{"date":1096,"open":713,"high":719,"low":713,"close":712,"change":367,"percent_change":738,"volume":1097,"transactions":9,"vwap":712},"2026-02-17",18300,{"date":1099,"open":695,"high":747,"low":707,"close":696,"change":197,"percent_change":403,"volume":1100,"transactions":9,"vwap":696},"2026-02-13",20900,{"date":1102,"open":712,"high":719,"low":450,"close":747,"change":814,"percent_change":627,"volume":1103,"transactions":9,"vwap":747},"2026-02-12",43400,{"date":1105,"open":719,"high":1106,"low":726,"close":751,"change":367,"percent_change":738,"volume":1107,"transactions":9,"vwap":751},"2026-02-11",53.91,51900,{"date":1109,"open":712,"high":746,"low":711,"close":712,"change":111,"percent_change":703,"volume":723,"transactions":9,"vwap":712},"2026-02-10",{"date":1111,"open":742,"high":746,"low":742,"close":719,"change":414,"percent_change":656,"volume":1112,"transactions":9,"vwap":719},"2026-02-09",10500,{"date":1114,"open":747,"high":712,"low":713,"close":711,"change":752,"percent_change":753,"volume":1115,"transactions":9,"vwap":711},"2026-02-06",12000,{"date":1117,"open":707,"high":726,"low":700,"close":696,"change":703,"percent_change":197,"volume":787,"transactions":9,"vwap":696},"2026-02-05",{"date":1119,"open":696,"high":742,"low":700,"close":730,"change":376,"percent_change":106,"volume":1120,"transactions":9,"vwap":730},"2026-02-04",18000,{"date":1122,"open":730,"high":726,"low":702,"close":771,"change":111,"percent_change":703,"volume":1123,"transactions":9,"vwap":771},"2026-02-03",14800,{"date":1125,"open":694,"high":730,"low":700,"close":696,"change":493,"percent_change":356,"volume":817,"transactions":9,"vwap":696},"2026-02-02",{"date":1127,"open":719,"high":736,"low":711,"close":719,"change":493,"percent_change":356,"volume":1128,"transactions":9,"vwap":719},"2026-01-30",13500,{"date":1130,"open":719,"high":1076,"low":747,"close":1076,"change":258,"percent_change":764,"volume":1131,"transactions":9,"vwap":1076},"2026-01-29",23100,{"date":1133,"open":717,"high":720,"low":701,"close":720,"change":703,"percent_change":197,"volume":1134,"transactions":9,"vwap":720},"2026-01-28",27100,{"date":1136,"open":1077,"high":1076,"low":736,"close":718,"change":376,"percent_change":106,"volume":1137,"transactions":9,"vwap":718},"2026-01-27",29700,{"date":1139,"open":720,"high":720,"low":712,"close":717,"change":703,"percent_change":197,"volume":1115,"transactions":9,"vwap":717},"2026-01-26",{"date":1141,"open":701,"high":736,"low":726,"close":736,"change":106,"percent_change":460,"volume":1142,"transactions":9,"vwap":736},"2026-01-23",133300,{"date":1144,"open":701,"high":1145,"low":726,"close":711,"change":403,"percent_change":317,"volume":1146,"transactions":9,"vwap":711},"2026-01-22",54,42300,{"date":1148,"open":702,"high":624,"low":731,"close":718,"change":258,"percent_change":764,"volume":1149,"transactions":9,"vwap":718},"2026-01-21",166600,{"date":1151,"open":707,"high":718,"low":669,"close":711,"change":309,"percent_change":414,"volume":1152,"transactions":9,"vwap":711},"2026-01-20",117900,{"date":1154,"open":696,"high":1155,"low":694,"close":701,"change":721,"percent_change":722,"volume":1156,"transactions":9,"vwap":701},"2026-01-16",53.93,145900,{"date":1158,"open":700,"high":1159,"low":669,"close":668,"change":810,"percent_change":810,"volume":1160,"transactions":9,"vwap":668},"2026-01-15",55,1885700,{"date":1162,"open":700,"high":700,"low":669,"close":668,"change":385,"percent_change":423,"volume":1163,"transactions":9,"vwap":668},"2026-01-14",2400,{"date":1165,"open":730,"high":742,"low":700,"close":695,"change":384,"percent_change":385,"volume":1166,"transactions":9,"vwap":695},"2026-01-13",4100,{"date":1168,"open":713,"high":747,"low":696,"close":747,"change":810,"percent_change":810,"volume":1169,"transactions":9,"vwap":747},"2026-01-12",3800,{"date":1171,"open":694,"high":742,"low":700,"close":747,"change":476,"percent_change":367,"volume":1172,"transactions":9,"vwap":747},"2026-01-09",7800,{"date":1174,"open":702,"high":771,"low":702,"close":771,"change":476,"percent_change":367,"volume":1175,"transactions":9,"vwap":771},"2026-01-08",11700,{"date":1177,"open":499,"high":707,"low":731,"close":702,"change":258,"percent_change":764,"volume":1178,"transactions":9,"vwap":702},"2026-01-07",6700,{"date":1180,"open":107,"high":508,"low":440,"close":490,"change":476,"percent_change":367,"volume":1181,"transactions":9,"vwap":490},"2026-01-06",4300,{"date":1183,"open":410,"high":449,"low":526,"close":440,"change":258,"percent_change":764,"volume":1184,"transactions":9,"vwap":440},"2026-01-05",13900,{"date":1186,"open":473,"high":473,"low":466,"close":473,"change":21,"percent_change":22,"volume":1029,"transactions":9,"vwap":473},"2026-01-02",{"date":1188,"open":552,"high":521,"low":848,"close":623,"change":197,"percent_change":277,"volume":1189,"transactions":9,"vwap":623},"2025-12-31",94400,{"date":1191,"open":554,"high":400,"low":554,"close":521,"change":376,"percent_change":106,"volume":1192,"transactions":9,"vwap":521},"2025-12-30",13400,{"date":1194,"open":552,"high":514,"low":623,"close":797,"change":810,"percent_change":810,"volume":1195,"transactions":9,"vwap":797},"2025-12-29",5300,{"date":1197,"open":466,"high":466,"low":848,"close":797,"change":703,"percent_change":197,"volume":1128,"transactions":9,"vwap":797},"2025-12-26",{"date":1199,"open":623,"high":521,"low":862,"close":552,"change":752,"percent_change":753,"volume":1200,"transactions":9,"vwap":552},"2025-12-24",5400,{"date":1202,"open":562,"high":862,"low":562,"close":790,"change":367,"percent_change":738,"volume":1203,"transactions":9,"vwap":790},"2025-12-23",6900,{"date":1205,"open":883,"high":926,"low":837,"close":882,"change":309,"percent_change":414,"volume":1206,"transactions":9,"vwap":882},"2025-12-22",8800,{"date":1208,"open":563,"high":562,"low":883,"close":842,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":842},"2025-12-19",-1.88,-3.42,5100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":476,"percent_change":367,"volume":1218,"transactions":9,"vwap":1217},"2025-12-18",55.049999,55.07,54.99,55.02,3900,{"date":1220,"open":1221,"high":1159,"low":1222,"close":1221,"change":376,"percent_change":476,"volume":1223,"transactions":9,"vwap":1221},"2025-12-17",54.97,54.95,2500,{"date":1225,"open":1222,"high":1222,"low":1226,"close":1226,"change":111,"percent_change":703,"volume":1227,"transactions":9,"vwap":1226},"2025-12-16",54.94,8400,{"date":1229,"open":1230,"high":1222,"low":1231,"close":1222,"change":106,"percent_change":460,"volume":1232,"transactions":9,"vwap":1222},"2025-12-15",54.9,54.89,9500,{"date":1234,"open":1230,"high":1235,"low":1236,"close":1231,"change":384,"percent_change":830,"volume":1211,"transactions":9,"vwap":1231},"2025-12-12",54.92,54.85,{"date":1238,"open":1239,"high":1226,"low":1239,"close":1235,"change":414,"percent_change":656,"volume":748,"transactions":9,"vwap":1235},"2025-12-11",54.88,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1230,"change":764,"percent_change":1007,"volume":1245,"transactions":9,"vwap":1230},"2025-12-10",54.84,54.93,54.83,4600,{"date":1247,"open":1242,"high":1230,"low":1248,"close":1249,"change":636,"percent_change":791,"volume":798,"transactions":9,"vwap":1249},"2025-12-09",54.74,54.77,{"date":1251,"open":1226,"high":1226,"low":1239,"close":1231,"change":317,"percent_change":801,"volume":1252,"transactions":9,"vwap":1231},"2025-12-08",7200,{"date":1254,"open":1222,"high":1255,"low":1243,"close":1217,"change":460,"percent_change":287,"volume":834,"transactions":9,"vwap":1217},"2025-12-05",55.029999,{"date":1257,"open":1243,"high":1243,"low":1258,"close":1259,"change":111,"percent_change":703,"volume":1252,"transactions":9,"vwap":1259},"2025-12-04",54.86,54.91,{"date":1261,"open":1230,"high":1262,"low":1230,"close":1235,"change":309,"percent_change":414,"volume":1263,"transactions":9,"vwap":1235},"2025-12-03",54.98,2900,{"date":1265,"open":1266,"high":1259,"low":1266,"close":1259,"change":258,"percent_change":764,"volume":1184,"transactions":9,"vwap":1259},"2025-12-02",54.76,{"date":1268,"open":1236,"high":1258,"low":1244,"close":1242,"change":317,"percent_change":801,"volume":1169,"transactions":9,"vwap":1242},"2025-12-01",{"date":1270,"open":1243,"high":1221,"low":1271,"close":1221,"change":738,"percent_change":1272,"volume":1223,"transactions":9,"vwap":1221},"2025-11-28",54.87,0.31,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1275,"change":460,"percent_change":287,"volume":1278,"transactions":9,"vwap":1275},"2025-11-26",54.8,54.81,54.78,2100,{"date":1280,"open":1281,"high":1248,"low":1282,"close":1283,"change":476,"percent_change":367,"volume":1284,"transactions":9,"vwap":1283},"2025-11-25",54.7,54.64,54.69,18900,{"date":1286,"open":1287,"high":1283,"low":1282,"close":1282,"change":367,"percent_change":207,"volume":1288,"transactions":9,"vwap":1282},"2025-11-24",54.66,7500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-11-21",54.58,54.61,54.49,54.55,0.18,0.33,13100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":238,"percent_change":845,"volume":1304,"transactions":9,"vwap":1303},"2025-11-20",54.62,54.65,54.33,54.37,29400,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1291,"change":376,"percent_change":476,"volume":783,"transactions":9,"vwap":1291},"2025-11-19",54.63,54.54,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1294,"change":423,"percent_change":346,"volume":1313,"transactions":9,"vwap":1294},"2025-11-18",54.53,54.56,3500,{"date":1315,"open":1282,"high":1283,"low":1292,"close":1287,"change":376,"percent_change":476,"volume":1316,"transactions":9,"vwap":1287},"2025-11-17",17400,{"date":1318,"open":1300,"high":1319,"low":1300,"close":1307,"change":414,"percent_change":656,"volume":1320,"transactions":9,"vwap":1307},"2025-11-14",54.67,3100,{"date":1322,"open":1323,"high":1323,"low":1312,"close":1292,"change":1036,"percent_change":1039,"volume":1324,"transactions":9,"vwap":1292},"2025-11-13",54.82,49400,{"date":1326,"open":1239,"high":1230,"low":1258,"close":1239,"change":703,"percent_change":197,"volume":1327,"transactions":9,"vwap":1239},"2025-11-12",6400,{"date":1329,"open":1242,"high":1230,"low":1242,"close":1230,"change":656,"percent_change":258,"volume":1263,"transactions":9,"vwap":1230},"2025-11-11",{"date":1331,"open":1276,"high":1258,"low":1332,"close":1258,"change":367,"percent_change":207,"volume":1333,"transactions":9,"vwap":1258},"2025-11-10",54.79,4000,{"date":1335,"open":1287,"high":1275,"low":1301,"close":1249,"change":197,"percent_change":403,"volume":1336,"transactions":9,"vwap":1249},"2025-11-07",22400,{"date":1338,"open":1339,"high":1323,"low":1281,"close":1276,"change":111,"percent_change":703,"volume":1340,"transactions":9,"vwap":1276},"2025-11-06",54.73,17800,{"date":1342,"open":1277,"high":1231,"low":1343,"close":1323,"change":460,"percent_change":287,"volume":875,"transactions":9,"vwap":1323},"2025-11-05",54.72,{"date":1345,"open":1346,"high":1271,"low":1346,"close":1347,"change":476,"percent_change":367,"volume":1348,"transactions":9,"vwap":1347},"2025-11-04",54.5,54.71,9000,{"date":1350,"open":1312,"high":1281,"low":1351,"close":1287,"change":636,"percent_change":791,"volume":1352,"transactions":9,"vwap":1287},"2025-11-03",54.51,10000,{"date":1354,"open":1258,"high":1258,"low":1355,"close":1277,"change":423,"percent_change":346,"volume":1356,"transactions":9,"vwap":1277},"2025-10-31",54.75,4500,{"date":1358,"open":1222,"high":1221,"low":1231,"close":1231,"change":801,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1231},"2025-10-30",-0.44,15200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":845,"percent_change":393,"volume":1367,"transactions":9,"vwap":1366},"2025-10-29",55.26,55.43,55.060001,55.13,4900,{"date":177,"open":1369,"high":24,"low":1370,"close":1371,"change":385,"percent_change":423,"volume":933,"transactions":9,"vwap":1371},55.57,55.37,55.51]