[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENHU":3,"homepage-market-summary":27,"stock-historical-ENHU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ENHU","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 Enhanced Large Cap Core Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0391,0.298524,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.73,28.51,0.22,0.77,200.034,29.0653,23.446,671.0233552631579,94,228,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},671,152993.325,15.16,"2025-11-05",[177,180,187,194,201,209,218,226,234,242,249,255,261,269,276,285,292,299,306,312,319,325,332,340,346,353,360,366,371,377,383,390,396,400,406,413,420,426,432,439,445,451,457,463,470,477,483,489,495,503,509,516,523,528,534,541,547,554,559,566,572,578,582,587,591,595,600,605,611,619,626,633,640,646,652,658,667,672,677,683,689,697,703,711,716,720,726,731,736,739,743,747,754,759,764,769,774,781,786,791,795,799,802,808,813,818,825,832,837,842,848,853,858,865,869,876,883,889,895,900,906,912,916,921,927,932,937,942,948,954,959,965,971,978,983,989,998,1003,1009,1014,1022,1027,1033,1040,1045,1050,1055,1062,1069,1075,1081,1087,1091,1097,1102,1108,1115,1117,1121,1126,1131,1136,1140,1145,1151,1156,1161,1166,1173,1178,1183,1187,1191,1195,1199,1202,1207,1215,1219,1224,1230,1237,1242,1245,1251,1254,1258,1261,1266,1270,1274,1279,1284,1288,1292,1297,1301,1308,1311,1317,1322,1327,1332,1339,1345,1349,1354,1359,1363,1369,1373,1379,1384,1387,1393,1399,1405,1412,1419,1425,1432,1438,1445,1450,1456,1462,1466,1471],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},16,28.7205,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.0351,0.12,16.061,13,28.4667,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":185,"vwap":193},"2026-09-30",28.4749,-0.0248,-0.09,15,28.5724,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":185,"vwap":200},"2026-09-29",28.4997,-0.0464,-0.16,17,28.5204,{"date":202,"open":17,"high":17,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",28.5461,-0.2358,-0.82,124,18,28.7068,{"date":210,"open":17,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",28.7819,28.66,0.1433,0.5,1590.495,31,28.6975,{"date":219,"open":212,"high":212,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",28.6386,0.009,0.03,3317.634,45,28.6512,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":178,"vwap":233},"2026-09-23",28.69,28.6296,-0.2195,-0.76,265.034,28.6902,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",28.8491,-0.0115,-0.04,13.034,14,28.8737,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":247,"vwap":248},"2026-09-21",28.8606,0.4368,1.54,12,28.7078,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":183,"volume":253,"transactions":178,"vwap":254},"2026-09-18",28.4238,0.0336,21.035,28.3939,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":192,"transactions":240,"vwap":260},"2026-09-17",28.3902,0.3254,1.16,28.3677,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-16",28.0648,-0.1054,-0.37,34,11,28.11,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":267,"transactions":274,"vwap":275},"2026-09-15",28.1702,-0.2251,-0.79,10,28.2043,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":185,"vwap":284},"2026-09-14",28.45,28.46,28.3953,-0.139,-0.49,1048,28.4517,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":240,"vwap":291},"2026-09-11",28.5343,0.2623,0.93,13.284,28.5371,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":297,"vwap":298},"2026-09-10",28.272,-0.1762,-0.62,9,28.2681,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":297,"transactions":304,"vwap":305},"2026-09-09",28.4482,-0.1427,-0.5,8,28.5059,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":297,"transactions":304,"vwap":311},"2026-09-08",28.5909,-0.1803,-0.63,28.6619,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":274,"vwap":318},"2026-09-04",28.7712,-0.0877,-0.3,10.034,28.8082,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":297,"transactions":304,"vwap":324},"2026-09-03",28.8589,0.3088,1.08,28.7187,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":297,"vwap":331},"2026-09-02",28.5501,0.1343,0.47,29,28.5463,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":297,"vwap":339},"2026-09-01",28.4099,28.4158,-0.233,-0.81,109,28.4152,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":297,"transactions":304,"vwap":345},"2026-08-31",28.6488,-0.0966,-0.34,28.6211,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":267,"vwap":352},"2026-08-28",28.7454,-0.062,-0.22,13.16,28.8112,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":199,"vwap":359},"2026-08-27",28.8074,0.1791,0.63,60.491,28.8106,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":297,"transactions":304,"vwap":365},"2026-08-26",28.6283,0.007,0.02,28.5977,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":139,"volume":297,"transactions":304,"vwap":370},"2026-08-25",28.6213,0.0924,28.6119,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":192,"transactions":274,"vwap":376},"2026-08-24",28.5289,-0.0932,-0.33,28.5136,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":62,"transactions":274,"vwap":382},"2026-08-21",28.6221,0.1478,0.52,28.5903,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":274,"vwap":389},"2026-08-20",28.4743,-0.2723,-0.95,10.279,28.6015,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":267,"transactions":274,"vwap":395},"2026-08-19",28.7466,0.0393,0.14,28.7885,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":231,"volume":240,"transactions":297,"vwap":314},"2026-08-18",28.7073,-0.2211,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":316,"volume":404,"transactions":247,"vwap":405},"2026-08-17",28.9284,-0.0885,31.349,29.0671,{"date":407,"open":330,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":26,"transactions":185,"vwap":412},"2026-08-14",29.0169,28.9999,-0.0484,-0.17,29.0036,{"date":414,"open":415,"high":22,"low":415,"close":22,"change":416,"percent_change":417,"volume":418,"transactions":274,"vwap":419},"2026-08-13",29.055,0.2092,0.72,114,29.0534,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":297,"transactions":304,"vwap":425},"2026-08-12",28.8561,0.1176,0.41,28.8555,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":297,"transactions":304,"vwap":431},"2026-08-11",28.7385,-0.103,-0.36,28.8517,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":267,"vwap":438},"2026-08-10",28.8415,-0.0331,-0.11,54,28.8418,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":156,"volume":304,"transactions":443,"vwap":444},"2026-08-07",28.8746,0.212,7,28.7974,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":304,"transactions":443,"vwap":450},"2026-08-06",28.6626,-0.0723,-0.25,28.7247,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":185,"transactions":304,"vwap":456},"2026-08-05",28.7349,-0.0832,-0.29,28.8603,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":304,"transactions":443,"vwap":462},"2026-08-04",28.8181,0.5185,1.83,28.5584,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":304,"vwap":469},"2026-08-03",28.2996,0.3902,1.4,8.035,28.1279,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":20,"volume":475,"transactions":297,"vwap":476},"2026-07-31",27.66,27.9094,0.2126,119,27.6699,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":304,"transactions":443,"vwap":482},"2026-07-30",27.6968,0.4914,1.81,27.5598,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":274,"transactions":274,"vwap":488},"2026-07-29",27.2054,-0.4148,-1.5,27.5143,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":119,"volume":493,"transactions":247,"vwap":494},"2026-07-28",27.6202,0.0694,70.272,27.5962,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":297,"vwap":502},"2026-07-27",27.53,27.5508,0.0208,0.08,111,27.5407,{"date":504,"open":505,"high":505,"low":497,"close":497,"change":506,"percent_change":507,"volume":338,"transactions":297,"vwap":508},"2026-07-24",27.62,-0.0083,-0.03,27.6146,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":274,"vwap":515},"2026-07-23",27.5383,-0.3531,-1.27,32,27.58,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":274,"vwap":522},"2026-07-22",27.8914,-0.0289,-0.1,115,27.8927,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":99,"volume":304,"transactions":443,"vwap":527},"2026-07-21",27.9203,0.2781,27.8408,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":192,"transactions":297,"vwap":533},"2026-07-20",27.6422,-0.0425,-0.15,27.7886,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":297,"vwap":540},"2026-07-17",27.6847,-0.2366,-0.85,9.079,27.6765,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":304,"transactions":443,"vwap":546},"2026-07-16",27.9213,-0.1495,-0.53,27.9918,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":274,"vwap":553},"2026-07-15",28.0708,0.0927,0.33,19.015,28.0543,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":551,"volume":304,"transactions":443,"vwap":558},"2026-07-14",27.9781,0.0928,27.9343,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":297,"vwap":565},"2026-07-13",27.8853,-0.2017,-0.72,91,27.9171,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-10",28.087,0.103,0.37,100,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-09",27.984,0.218,0.79,200,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":411,"volume":571,"transactions":9,"vwap":580},"2026-07-08",27.766,-0.047,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":571,"transactions":9,"vwap":584},"2026-07-07",27.813,-0.162,-0.58,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":129,"volume":571,"transactions":9,"vwap":589},"2026-07-06",27.975,0.216,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":-6,"volume":571,"transactions":9,"vwap":593},"2026-07-02",27.759,-0.001,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":571,"transactions":9,"vwap":597},"2026-07-01",27.76,-0.122,-0.44,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":571,"transactions":9,"vwap":602},"2026-06-30",27.882,0.252,0.91,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-29",27.63,0.314,1.15,500,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-26",27.32,27.38,27.316,0.052,0.19,1600,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-25",27.4,27.264,-0.022,-0.08,700,{"date":627,"open":621,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-24",27.515,27.286,-0.075,-0.27,1200,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-23",27.52,27.361,-0.385,-1.39,300,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":625,"transactions":9,"vwap":643},"2026-06-22",27.935,27.746,-0.155,-0.56,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":577,"transactions":9,"vwap":649},"2026-06-18",27.82,27.901,0.343,1.24,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":639,"transactions":9,"vwap":655},"2026-06-17",27.96,27.558,-0.329,-1.18,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-16",27.98,28,27.88,27.887,-0.13,-0.46,6100,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":571,"transactions":9,"vwap":669},"2026-06-15",28.017,0.483,1.75,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":571,"transactions":9,"vwap":674},"2026-06-12",27.534,0.127,0.46,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":610,"transactions":9,"vwap":680},"2026-06-11",26.92,27.407,0.476,1.77,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":639,"transactions":9,"vwap":686},"2026-06-10",27.16,26.931,-0.394,-1.44,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-09",27.34,26.86,27.325,-0.066,-0.24,400,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":571,"transactions":9,"vwap":700},"2026-06-08",27.5,27.391,0.064,0.23,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-05",27.36,27.31,27.327,-0.719,-2.56,1500,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":144,"volume":577,"transactions":9,"vwap":714},"2026-06-04",27.94,28.046,0.106,{"date":717,"open":718,"high":718,"low":713,"close":713,"change":719,"percent_change":296,"volume":571,"transactions":9,"vwap":713},"2026-06-03",27.99,-0.175,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":571,"transactions":9,"vwap":723},"2026-06-02",28.12,28.115,0.058,0.21,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":571,"transactions":9,"vwap":728},"2026-06-01",28.056999,0.049,0.17,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":571,"transactions":9,"vwap":733},"2026-05-29",28.0079994,0.073,0.26,{"date":737,"open":642,"high":642,"low":642,"close":642,"change":738,"percent_change":381,"volume":571,"transactions":9,"vwap":642},"2026-05-28",0.144,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":109,"percent_change":238,"volume":742,"transactions":9,"vwap":741},"2026-05-27",27.791,205,{"date":744,"open":648,"high":648,"low":745,"close":745,"change":746,"percent_change":134,"volume":577,"transactions":9,"vwap":745},"2026-05-26",27.801,0.183,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":639,"transactions":9,"vwap":751},"2026-05-22",27.64,27.68,27.618,0.094,0.34,{"date":755,"open":699,"high":756,"low":699,"close":756,"change":757,"percent_change":758,"volume":571,"transactions":9,"vwap":756},"2026-05-21",27.524,0.045,0.16,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":571,"transactions":9,"vwap":761},"2026-05-20",27.479,0.288,1.06,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":571,"transactions":9,"vwap":766},"2026-05-19",27.191,-0.168,-0.61,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":571,"transactions":9,"vwap":771},"2026-05-18",27.359,-0.02,-0.07,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-15",27.37,27.379,-0.335,-1.21,5500,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":571,"transactions":9,"vwap":783},"2026-05-14",27.714,0.207,0.75,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":571,"transactions":9,"vwap":788},"2026-05-13",27.507,0.156,0.57,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":191,"volume":571,"transactions":9,"vwap":793},"2026-05-12",27.351,-0.024,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":183,"volume":571,"transactions":9,"vwap":797},"2026-05-11",27.375,0.034,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":442,"percent_change":129,"volume":571,"transactions":9,"vwap":801},"2026-05-08",27.341,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":577,"transactions":9,"vwap":805},"2026-05-07",27.14,27.129,-0.138,-0.51,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":571,"transactions":9,"vwap":810},"2026-05-06",27.267,0.384,1.43,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":702,"percent_change":817,"volume":577,"transactions":9,"vwap":816},"2026-05-05",26.88,26.883,0.86,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":696,"transactions":9,"vwap":822},"2026-05-04",26.78,26.56,26.653,-0.082,-0.31,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":702,"volume":831,"transactions":9,"vwap":829},"2026-05-01",26.775,26.85,26.735,0.061,600,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":571,"transactions":9,"vwap":834},"2026-04-30",26.674,0.295,1.12,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":772,"volume":841,"transactions":9,"vwap":839},"2026-04-29",26.379,-0.005,732,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":436,"percent_change":847,"volume":625,"transactions":9,"vwap":845},"2026-04-28",26.37,26.384,26.34,-0.42,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":183,"volume":577,"transactions":9,"vwap":851},"2026-04-27",26.42,26.494,0.031,{"date":854,"open":844,"high":855,"low":844,"close":855,"change":856,"percent_change":857,"volume":639,"transactions":9,"vwap":855},"2026-04-24",26.463,0.176,0.67,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":831,"transactions":9,"vwap":862},"2026-04-23",26.38,26.16,26.287,-0.113,-0.43,{"date":866,"open":846,"high":867,"low":846,"close":867,"change":868,"percent_change":323,"volume":577,"transactions":9,"vwap":867},"2026-04-22",26.4,0.281,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":586,"volume":875,"transactions":9,"vwap":873},"2026-04-21",26.23,26.24,26.119,-0.152,800,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":375,"volume":882,"transactions":9,"vwap":880},"2026-04-20",26.32,26.22,26.271,-0.087,1300,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":571,"transactions":9,"vwap":886},"2026-04-17",26.39,26.358,0.319,1.23,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":571,"transactions":9,"vwap":892},"2026-04-16",25.99,26.039,0.028,0.11,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":576,"volume":610,"transactions":9,"vwap":898},"2026-04-15",25.9,26.011,0.204,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":571,"transactions":9,"vwap":903},"2026-04-14",25.7,25.807,0.307,1.2,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":86,"volume":911,"transactions":9,"vwap":909},"2026-04-13",25.21,25.5,0.257,2100,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":436,"volume":571,"transactions":9,"vwap":914},"2026-04-10",25.243,-0.028,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":746,"percent_change":35,"volume":696,"transactions":9,"vwap":919},"2026-04-09",25.25,25.271,25.24,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":571,"transactions":9,"vwap":924},"2026-04-08",25.059999,25.087999,0.639,2.61,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":507,"volume":639,"transactions":9,"vwap":930},"2026-04-07",24.26,24.449,-0.007,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":424,"volume":577,"transactions":9,"vwap":935},"2026-04-06",24.42,24.456,0.1,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":500,"volume":571,"transactions":9,"vwap":940},"2026-04-02",24.27,24.356,0.019,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":571,"transactions":9,"vwap":945},"2026-04-01",24.29,24.337,0.213,0.88,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":571,"transactions":9,"vwap":951},"2026-03-31",23.87,24.124,0.678,2.89,{"date":955,"open":956,"high":956,"low":23,"close":23,"change":957,"percent_change":958,"volume":571,"transactions":9,"vwap":23},"2026-03-30",23.6,-0.107,-0.45,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":577,"transactions":9,"vwap":962},"2026-03-27",23.77,23.553,-0.391,-1.63,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":639,"transactions":9,"vwap":968},"2026-03-26",24.22,23.944,-0.411,-1.69,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":696,"transactions":9,"vwap":975},"2026-03-25",24.37,24.41,24.355,0.145,0.6,{"date":979,"open":967,"high":967,"low":980,"close":981,"change":982,"percent_change":282,"volume":639,"transactions":9,"vwap":981},"2026-03-24",24.19,24.21,-0.118,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":696,"transactions":9,"vwap":986},"2026-03-23",24.55,24.328,0.274,1.14,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-20",24.215,24.23,23.95,24.054001,-0.378,-1.55,4300,{"date":999,"open":934,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":449,"volume":696,"transactions":9,"vwap":1000},"2026-03-19",24.432,24.4,-0.061,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":610,"transactions":9,"vwap":1006},"2026-03-18",24.7,24.493,-0.334,-1.35,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":571,"transactions":9,"vwap":1011},"2026-03-17",24.827,0.003,0.01,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":610,"transactions":9,"vwap":1019},"2026-03-16",24.84,24.9,24.79,24.824,0.264,1.07,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":296,"volume":639,"transactions":9,"vwap":1025},"2026-03-13",24.66,24.56,-0.154,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-12",24.714,-0.371,-1.48,160,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":610,"transactions":9,"vwap":1037},"2026-03-11",25.15,25.07,25.084999,-0.012,-0.05,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":449,"volume":577,"transactions":9,"vwap":1043},"2026-03-10",25.28,25.097,-0.063,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":571,"transactions":9,"vwap":1047},"2026-03-09",25.16,0.221,0.89,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":571,"transactions":9,"vwap":1052},"2026-03-06",24.939,-0.314,-1.24,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":696,"transactions":9,"vwap":1058},"2026-03-05",25.19,25.253,25.18,-0.171,-0.67,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":577,"transactions":9,"vwap":1066},"2026-03-04",25.43,25.44,25.424,0.219,0.87,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":639,"transactions":9,"vwap":1072},"2026-03-03",25.02,25.205,-0.264,-1.04,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":730,"volume":577,"transactions":9,"vwap":1078},"2026-03-02",25.41,25.469,25.4,0.043,{"date":1082,"open":1083,"high":1064,"low":1084,"close":1085,"change":1086,"percent_change":864,"volume":831,"transactions":9,"vwap":1085},"2026-02-27",25.38,25.35,25.426,-0.111,{"date":1088,"open":1084,"high":1089,"low":1084,"close":1089,"change":1090,"percent_change":586,"volume":577,"transactions":9,"vwap":1089},"2026-02-26",25.537,-0.149,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-25",25.686,0.205,0.8,329,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":590,"percent_change":1101,"volume":639,"transactions":9,"vwap":1100},"2026-02-24",25.29,25.481,0.85,{"date":1103,"open":1084,"high":1084,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-23",25.265,-0.295,-1.15,900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":577,"transactions":9,"vwap":1111},"2026-02-20",25.47,25.56,25.46,0.18,0.71,{"date":1116,"open":1079,"high":1079,"low":1083,"close":1083,"change":881,"percent_change":344,"volume":571,"transactions":9,"vwap":1083},"2026-02-19",{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":977,"volume":571,"transactions":9,"vwap":1119},"2026-02-18",25.467,0.151,{"date":1122,"open":1035,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":617,"volume":1107,"transactions":9,"vwap":1123},"2026-02-17",25.316,25.13,0.047,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":26,"transactions":9,"vwap":1128},"2026-02-13",25.269,-0.015,-0.06,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":26,"transactions":9,"vwap":1133},"2026-02-12",25.284,-0.342,-1.33,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":798,"percent_change":1139,"volume":26,"transactions":9,"vwap":1138},"2026-02-11",25.626,0.13,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":958,"volume":577,"transactions":9,"vwap":1143},"2026-02-10",25.74,25.592,-0.116,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":753,"volume":577,"transactions":9,"vwap":1149},"2026-02-09",25.72,25.73,25.708,0.087,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":571,"transactions":9,"vwap":1153},"2026-02-06",25.621,0.501,1.99,{"date":1157,"open":1124,"high":1124,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":571,"transactions":9,"vwap":1158},"2026-02-05",25.12,-0.283,-1.11,{"date":1162,"open":1112,"high":1112,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":571,"transactions":9,"vwap":1163},"2026-02-04",25.403,-0.174,-0.68,{"date":1167,"open":1168,"high":1168,"low":1111,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-03",25.86,25.577,-0.227,-0.88,3300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1114,"volume":639,"transactions":9,"vwap":1176},"2026-02-02",25.81,25.804,0.181,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":545,"volume":1182,"transactions":9,"vwap":1180},"2026-01-30",25.623,-0.137,0,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":532,"volume":42,"transactions":9,"vwap":1185},"2026-01-29",25.76,-0.039,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1039,"volume":571,"transactions":9,"vwap":1189},"2026-01-28",25.799,-0.014,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":214,"volume":571,"transactions":9,"vwap":1193},"2026-01-27",25.813,0.128,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":49,"volume":338,"transactions":9,"vwap":1197},"2026-01-26",25.685,0.125,{"date":1200,"open":1111,"high":1111,"low":1111,"close":1111,"change":1201,"percent_change":936,"volume":571,"transactions":9,"vwap":1111},"2026-01-23",0.025,{"date":1203,"open":1110,"high":1204,"low":1110,"close":1205,"change":1206,"percent_change":977,"volume":696,"transactions":9,"vwap":1205},"2026-01-22",25.6,25.535,0.152,{"date":1208,"open":1084,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-21",25.39,25.23,25.383,0.313,1.25,1100,{"date":1216,"open":1036,"high":1036,"low":1036,"close":1036,"change":1217,"percent_change":1218,"volume":571,"transactions":9,"vwap":1036},"2026-01-20",-0.542,-2.12,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":571,"transactions":9,"vwap":1221},"2026-01-16",25.612,0.017,0.07,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":616,"percent_change":1229,"volume":696,"transactions":9,"vwap":1228},"2026-01-15",25.67,25.69,25.595,0.2,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-14",25.45,25.543,-0.134,-0.52,2200,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":316,"volume":1241,"transactions":9,"vwap":1239},"2026-01-13",25.677,-0.078,22,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":852,"percent_change":183,"volume":1241,"transactions":9,"vwap":1244},"2026-01-12",25.755,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":571,"transactions":9,"vwap":1248},"2026-01-09",25.654,25.724,0.159,0.62,{"date":1252,"open":1111,"high":1253,"low":1111,"close":1253,"change":1190,"percent_change":1039,"volume":571,"transactions":9,"vwap":1253},"2026-01-08",25.565,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":694,"percent_change":1257,"volume":571,"transactions":9,"vwap":1256},"2026-01-07",25.579,-0.26,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1229,"percent_change":576,"volume":274,"transactions":9,"vwap":1260},"2026-01-06",25.645,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":571,"transactions":9,"vwap":1263},"2026-01-05",25.445,0.178,0.7,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1139,"volume":571,"transactions":9,"vwap":1268},"2026-01-02",25.267,0.032,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":563,"volume":571,"transactions":9,"vwap":1272},"2025-12-31",25.235,-0.182,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":436,"volume":1278,"transactions":9,"vwap":1276},"2025-12-30",25.417,-0.027,24,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":571,"transactions":9,"vwap":1281},"2025-12-29",25.444,-0.098,-0.38,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":109,"volume":571,"transactions":9,"vwap":1286},"2025-12-26",25.542,-0.002,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":149,"volume":571,"transactions":9,"vwap":1290},"2025-12-24",25.544,0.089,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":894,"percent_change":1296,"volume":831,"transactions":9,"vwap":1295},"2025-12-23",25.34,25.455,0.43,{"date":1298,"open":1042,"high":1084,"low":1042,"close":1299,"change":730,"percent_change":1300,"volume":696,"transactions":9,"vwap":1299},"2025-12-22",25.345,0.68,{"date":1302,"open":1303,"high":1057,"low":1124,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-12-19",25.14,25.175,0.235,0.94,4700,{"date":1309,"open":1071,"high":1071,"low":1310,"close":1310,"change":442,"percent_change":817,"volume":577,"transactions":9,"vwap":1310},"2025-12-18",24.94,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1160,"volume":610,"transactions":9,"vwap":1315},"2025-12-17",24.86,24.87,24.728,-0.278,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1240,"percent_change":824,"volume":710,"transactions":9,"vwap":1321},"2025-12-16",25.01,24.916,25.0060005,{"date":1323,"open":1324,"high":1325,"low":1036,"close":1325,"change":1326,"percent_change":664,"volume":577,"transactions":9,"vwap":1325},"2025-12-15",25.08,25.084,-0.032,{"date":1328,"open":1047,"high":908,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":882,"transactions":9,"vwap":1329},"2025-12-12",25.116,-0.279,-1.1,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":758,"volume":1338,"transactions":9,"vwap":1336},"2025-12-11",25.37,25.42,25.395,0.041,14000,{"date":1340,"open":1059,"high":1079,"low":1059,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-10",25.354,0.162,0.64,1700,{"date":1346,"open":918,"high":1042,"low":1347,"close":1347,"change":1348,"percent_change":773,"volume":696,"transactions":9,"vwap":1347},"2025-12-09",25.192,-0.018,{"date":1350,"open":1351,"high":1351,"low":908,"close":908,"change":1352,"percent_change":430,"volume":1353,"transactions":9,"vwap":908},"2025-12-08",25.27,-0.092,3200,{"date":1355,"open":1209,"high":1209,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":571,"transactions":9,"vwap":1356},"2025-12-05",25.302,0.071,0.28,{"date":1360,"open":1057,"high":918,"low":1057,"close":1361,"change":1362,"percent_change":104,"volume":1353,"transactions":9,"vwap":1361},"2025-12-04",25.231,0.016,{"date":1364,"open":1365,"high":1366,"low":1035,"close":1366,"change":1367,"percent_change":1368,"volume":610,"transactions":9,"vwap":1366},"2025-12-03",25.17,25.215,0.067,0.27,{"date":1370,"open":1303,"high":1047,"low":1371,"close":1372,"change":701,"percent_change":735,"volume":882,"transactions":9,"vwap":1372},"2025-12-02",25.11,25.148,{"date":1374,"open":1036,"high":1375,"low":1376,"close":1325,"change":982,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1325},"2025-12-01",25.2,25.049999,-0.47,1800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":49,"volume":639,"transactions":9,"vwap":1382},"2025-11-28",25.1,25.202,0.122,{"date":1385,"open":62,"high":1124,"low":62,"close":1324,"change":1386,"percent_change":1265,"volume":831,"transactions":9,"vwap":1324},"2025-11-26",0.174,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":170,"transactions":9,"vwap":1390},"2025-11-25",24.65,24.906,0.258,1.05,{"date":1394,"open":1395,"high":1389,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1214,"transactions":9,"vwap":1396},"2025-11-24",24.48,24.648,0.404,1.67,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":725,"percent_change":1068,"volume":1404,"transactions":9,"vwap":1403},"2025-11-21",24.030001,24.45,24.244,3900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1031,"volume":1411,"transactions":9,"vwap":1409},"2025-11-20",24.82,24.85,24.034,-0.361,2400,{"date":1413,"open":1414,"high":934,"low":1415,"close":1416,"change":1417,"percent_change":753,"volume":1418,"transactions":9,"vwap":1416},"2025-11-19",24.33,24.28,24.395,0.082,2000,{"date":1420,"open":967,"high":1421,"low":967,"close":1422,"change":1423,"percent_change":231,"volume":1424,"transactions":9,"vwap":1422},"2025-11-18",24.44,24.313,-0.185,6600,{"date":1426,"open":1005,"high":1427,"low":1395,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-17",24.705,24.498,-0.237,-0.96,11100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1277,"percent_change":436,"volume":1437,"transactions":9,"vwap":1436},"2025-11-14",24.59,24.895,24.735,2600,{"date":1439,"open":1381,"high":1381,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-13",24.74,24.762,-0.406,-1.61,10300,{"date":1446,"open":908,"high":908,"low":1047,"close":1447,"change":1448,"percent_change":936,"volume":1449,"transactions":9,"vwap":1447},"2025-11-12",25.168,0.026,1400,{"date":1451,"open":1319,"high":1047,"low":1319,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-11",25.142,0.038,0.15,2300,{"date":1457,"open":1458,"high":1124,"low":1037,"close":1459,"change":1460,"percent_change":1461,"volume":1307,"transactions":9,"vwap":1459},"2025-11-10",25.09,25.104,0.409,1.66,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1269,"percent_change":1139,"volume":639,"transactions":9,"vwap":1465},"2025-11-07",24.536,24.695,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":571,"transactions":9,"vwap":1468},"2025-11-06",24.663,-0.285,-1.14,{"date":175,"open":1472,"high":1472,"low":1472,"close":1472,"change":1182,"percent_change":1182,"volume":571,"transactions":9,"vwap":1472},24.948]