[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBDC":3,"homepage-market-summary":29,"stock-historical-HBDC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HBDC","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},"Hilton BDC Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5053,1.3344,"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},24.2383,24.23,24.25,24.27,-0.0317,-0.13,1342.21218,27.56,23.16,23346.572890296,24.5,332,{"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":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.74,29440,9774143.222574,-3.05,"2025-06-09",[180,183,191,201,210,220,229,239,247,257,264,273,282,290,298,307,317,325,332,338,344,351,361,367,372,381,390,398,404,411,420,425,431,435,440,447,455,459,466,472,479,486,492,498,503,509,517,521,525,530,534,538,542,547,553,559,563,568,573,578,581,584,587,590,594,596,602,607,612,619,623,628,632,634,638,644,650,653,656,660,664,669,672,675,679,683,686,691,695,699,703,706,709,713,716,720,725,729,732,735,737,739,741,743,745,748,751,754,757,763,766,770,773,777,780,782,785,787,789,792,796,799,802,804,808,813,818,823,827,834,841,846,853,856,858,864,871,875,880,883,888,892,899,903,909,912,916,919,923,928,932,935,939,945,952,956,961,966,972,979,986,991,995,1000,1005,1009,1013,1020,1023,1027,1032,1038,1042,1047,1052,1056,1062,1067,1071,1079,1082,1085,1088,1092,1095,1099,1102,1106,1110,1113,1119,1126,1131,1136,1140,1143,1149,1153,1158,1160,1165,1171,1175,1179,1182,1185,1189,1192,1195,1199,1201,1204,1209,1213,1215,1218,1221,1225,1228,1230,1233,1237,1241,1244,1247,1251,1255,1260,1264,1267,1270,1273,1277,1280,1283,1287,1290,1295,1298,1300,1304,1307,1310,1314,1319,1323,1328,1331,1334,1338,1342,1344,1349,1352,1357,1360,1363,1368,1373,1377,1383,1389,1393,1399,1404,1407,1409,1412,1414,1418,1422,1426,1429,1433,1436,1440,1444,1449,1453,1457,1460,1462,1465,1468,1471,1474,1479,1483,1485,1488,1491,1494,1496,1498,1501,1504,1506,1511,1514,1518,1520,1522,1525,1527,1531,1535,1538,1542,1546,1550,1552,1556,1561,1564,1567,1570,1573,1576,1580,1585,1591,1593,1595,1599,1602,1608,1615,1619,1622,1625,1629,1631],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},26,24.2412,{"date":184,"open":19,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.22,0.0287,0.12,1119.918565,38,24.2347,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.34,24.18,24.2413,-0.0237,-0.1,1261.877585,65,24.2483,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":64,"vwap":209},"2026-09-29",24.3,24.24,24.265,-0.1334,-0.55,2469.87757,24.2976,{"date":211,"open":212,"high":213,"low":203,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.376378,24.42,24.3984,-0.1066,-0.44,2843.877522,45,24.3418,{"date":221,"open":27,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.505,24.39,0.05,0.2,1375.877502,31,24.4383,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.38,24.47,24.455,-0.0069,-0.03,1569.877507,28,24.4255,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",24.4619,-0.1131,-0.46,24.877497,16,24.4831,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.56,24.6001,24.48,24.575,0,6336.993016,36,24.5556,{"date":258,"open":249,"high":252,"low":27,"close":252,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.0691,0.28,692.13406,19,24.5093,{"date":265,"open":266,"high":266,"low":27,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.57,24.5059,-0.0941,-0.38,871.215627,34,24.514,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",24.43,24.6,0.08,0.33,2651.950867,30,24.4529,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":235,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.58,24.52,-0.12,563.4812,21,24.5775,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":288,"vwap":297},"2026-09-15",24.61,24.55,-0.015,-0.06,648.4812,24.5938,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",24.6399,24.565,-0.0518,-0.21,435.4812,22,24.6322,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",24.521,24.6168,24.51,0.0568,0.23,3372.4812,27,24.5166,{"date":318,"open":319,"high":319,"low":249,"close":249,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",24.7,-0.075,-0.3,1222.4812,23,24.6729,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":323,"vwap":331},"2026-09-09",24.635,-0.045,-0.18,158.4812,24.6211,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":-6,"volume":336,"transactions":262,"vwap":337},"2026-09-08",24.68,-0.0007,588.4812,24.6976,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":253,"volume":342,"transactions":323,"vwap":343},"2026-09-04",24.6807,0.0007,166.4812,24.693,{"date":345,"open":319,"high":346,"low":347,"close":334,"change":348,"percent_change":277,"volume":349,"transactions":288,"vwap":350},"2026-09-03",24.79,24.62,0.02,732.4812,24.7008,{"date":352,"open":276,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",24.72,24.59,24.66,0.025,0.1,1102.4812,29,24.6161,{"date":362,"open":284,"high":363,"low":266,"close":327,"change":328,"percent_change":329,"volume":364,"transactions":365,"vwap":366},"2026-09-01",24.678,5777.1927,57,24.5973,{"date":368,"open":369,"high":369,"low":334,"close":334,"change":253,"percent_change":253,"volume":370,"transactions":189,"vwap":371},"2026-08-31",24.7499,1210.1927,24.6959,{"date":373,"open":374,"high":375,"low":334,"close":334,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",24.71,24.725,-0.175,-0.7,280.1927,20,24.7189,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":305,"vwap":389},"2026-08-27",24.82,24.91,24.855,0.075,0.3,1204.1927,24.8754,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":111,"percent_change":395,"volume":396,"transactions":237,"vwap":397},"2026-08-26",24.765,24.78,24.7301,-0.04,1291.2137,24.7456,{"date":399,"open":249,"high":346,"low":249,"close":346,"change":400,"percent_change":187,"volume":401,"transactions":402,"vwap":403},"2026-08-25",0.03,875.1927,37,24.7273,{"date":405,"open":383,"high":406,"low":407,"close":407,"change":408,"percent_change":197,"volume":409,"transactions":323,"vwap":410},"2026-08-24",24.85,24.76,-0.025,233.1927,24.8295,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":106,"volume":417,"transactions":418,"vwap":419},"2026-08-21",24.84,24.775,24.785,0.015,392.1927,24,24.7865,{"date":421,"open":422,"high":406,"low":422,"close":422,"change":235,"percent_change":286,"volume":423,"transactions":181,"vwap":424},"2026-08-20",24.77,1257.152329,24.826,{"date":426,"open":427,"high":413,"low":428,"close":428,"change":356,"percent_change":357,"volume":429,"transactions":181,"vwap":430},"2026-08-19",24.83,24.8,610.1927,24.8251,{"date":432,"open":427,"high":427,"low":414,"close":414,"change":111,"percent_change":395,"volume":433,"transactions":359,"vwap":434},"2026-08-18",329.8597,24.8162,{"date":436,"open":437,"high":437,"low":415,"close":415,"change":111,"percent_change":395,"volume":438,"transactions":359,"vwap":439},"2026-08-17",24.795,562.192047,24.7954,{"date":441,"open":442,"high":437,"low":353,"close":437,"change":443,"percent_change":444,"volume":445,"transactions":418,"vwap":446},"2026-08-14",24.74,-0.02,-0.08,1049.1927,24.7624,{"date":448,"open":442,"high":449,"low":442,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":315,"vwap":454},"2026-08-13",24.8882,24.815,0.04,0.16,1284.1927,24.8488,{"date":456,"open":414,"high":414,"low":414,"close":414,"change":400,"percent_change":187,"volume":457,"transactions":379,"vwap":458},"2026-08-12",186.3937,24.7659,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":305,"vwap":465},"2026-08-11",24.745,0.035,0.14,114.1927,24.7533,{"date":467,"open":468,"high":469,"low":468,"close":374,"change":294,"percent_change":295,"volume":470,"transactions":418,"vwap":471},"2026-08-10",24.64,24.81,840.1927,24.7809,{"date":473,"open":442,"high":474,"low":375,"close":375,"change":475,"percent_change":476,"volume":477,"transactions":288,"vwap":478},"2026-08-07",24.75,0.045,0.18,763.1927,24.741,{"date":480,"open":481,"high":428,"low":292,"close":334,"change":395,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",24.73,-0.16,5896.1927,74,24.6627,{"date":487,"open":353,"high":353,"low":353,"close":353,"change":488,"percent_change":489,"volume":490,"transactions":288,"vwap":491},"2026-08-05",-0.035,-0.14,22.3539,24.6946,{"date":493,"open":353,"high":407,"low":353,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":181,"vwap":474},"2026-08-04",24.755,0.135,0.55,403.1927,{"date":499,"open":500,"high":347,"low":500,"close":347,"change":443,"percent_change":444,"volume":501,"transactions":359,"vwap":502},"2026-08-03",24.4,4679.1927,24.4703,{"date":504,"open":505,"high":468,"low":505,"close":468,"change":320,"percent_change":321,"volume":506,"transactions":507,"vwap":508},"2026-07-31",24.54,404.3947,41,24.6319,{"date":510,"open":511,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":359,"vwap":516},"2026-07-30",24.715,24.651,-0.055,-0.22,951.1927,24.6962,{"date":518,"open":384,"high":384,"low":374,"close":422,"change":253,"percent_change":253,"volume":519,"transactions":271,"vwap":520},"2026-07-29",6525.1927,24.7904,{"date":522,"open":474,"high":422,"low":474,"close":422,"change":400,"percent_change":187,"volume":523,"transactions":305,"vwap":524},"2026-07-28",717.2327,24.7532,{"date":526,"open":442,"high":442,"low":442,"close":442,"change":527,"percent_change":443,"volume":528,"transactions":262,"vwap":529},"2026-07-27",-0.005,174.1927,24.7446,{"date":531,"open":461,"high":461,"low":461,"close":461,"change":416,"percent_change":106,"volume":532,"transactions":262,"vwap":533},"2026-07-24",24.1927,24.7098,{"date":535,"open":481,"high":481,"low":481,"close":481,"change":488,"percent_change":489,"volume":536,"transactions":379,"vwap":537},"2026-07-23",27.2317,24.7157,{"date":539,"open":494,"high":392,"low":494,"close":392,"change":294,"percent_change":295,"volume":540,"transactions":288,"vwap":541},"2026-07-22",254.1927,24.7622,{"date":543,"open":393,"high":393,"low":393,"close":393,"change":544,"percent_change":295,"volume":545,"transactions":379,"vwap":546},"2026-07-21",-0.0156,113.2927,24.7728,{"date":548,"open":393,"high":549,"low":393,"close":549,"change":550,"percent_change":395,"volume":551,"transactions":181,"vwap":552},"2026-07-20",24.7956,-0.0094,473.1927,24.787,{"date":554,"open":428,"high":555,"low":428,"close":556,"change":111,"percent_change":395,"volume":557,"transactions":237,"vwap":558},"2026-07-17",24.86,24.805,1692.1927,24.8287,{"date":560,"open":428,"high":383,"low":428,"close":450,"change":348,"percent_change":277,"volume":561,"transactions":64,"vwap":562},"2026-07-16",927.3937,24.8124,{"date":564,"open":437,"high":437,"low":437,"close":437,"change":475,"percent_change":476,"volume":565,"transactions":566,"vwap":567},"2026-07-15",104.1927,18,24.7514,{"date":569,"open":474,"high":474,"low":570,"close":474,"change":400,"percent_change":187,"volume":571,"transactions":64,"vwap":572},"2026-07-14",24.6614,2175.1927,24.6833,{"date":574,"open":354,"high":469,"low":354,"close":353,"change":443,"percent_change":444,"volume":575,"transactions":576,"vwap":577},"2026-07-13",2767.1927,39,24.7788,{"date":579,"open":474,"high":474,"low":442,"close":442,"change":527,"percent_change":443,"volume":580,"transactions":9,"vwap":442},"2026-07-10",5400,{"date":582,"open":461,"high":461,"low":461,"close":461,"change":400,"percent_change":187,"volume":583,"transactions":9,"vwap":461},"2026-07-09",100,{"date":585,"open":374,"high":511,"low":374,"close":511,"change":294,"percent_change":295,"volume":586,"transactions":9,"vwap":511},"2026-07-08",300,{"date":588,"open":355,"high":481,"low":355,"close":481,"change":488,"percent_change":489,"volume":589,"transactions":9,"vwap":481},"2026-07-07",3100,{"date":591,"open":592,"high":406,"low":592,"close":392,"change":416,"percent_change":106,"volume":593,"transactions":9,"vwap":392},"2026-07-06",24.49,4500,{"date":595,"open":474,"high":474,"low":474,"close":474,"change":356,"percent_change":357,"volume":586,"transactions":9,"vwap":474},"2026-07-02",{"date":597,"open":598,"high":375,"low":598,"close":375,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":375},"2026-07-01",24.65,0.022,0.09,800,{"date":603,"open":428,"high":428,"low":604,"close":604,"change":605,"percent_change":22,"volume":606,"transactions":9,"vwap":604},"2026-06-30",24.703,-0.032,3200,{"date":608,"open":609,"high":469,"low":334,"close":609,"change":22,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-29",24.735,-0.52,700,{"date":613,"open":427,"high":614,"low":427,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-26",24.87,24.865,0.085,0.34,900,{"date":620,"open":428,"high":469,"low":393,"close":393,"change":621,"percent_change":622,"volume":601,"transactions":9,"vwap":393},"2026-06-25",0.036,0.15,{"date":624,"open":609,"high":437,"low":353,"close":625,"change":626,"percent_change":348,"volume":627,"transactions":9,"vwap":625},"2026-06-24",24.744,0.004,1700,{"date":629,"open":481,"high":474,"low":481,"close":442,"change":106,"percent_change":630,"volume":631,"transactions":9,"vwap":442},"2026-06-23",0.24,1200,{"date":633,"open":481,"high":481,"low":334,"close":334,"change":328,"percent_change":329,"volume":618,"transactions":9,"vwap":334},"2026-06-22",{"date":635,"open":468,"high":407,"low":468,"close":375,"change":636,"percent_change":637,"volume":611,"transactions":9,"vwap":375},"2026-06-18",0.002,0.01,{"date":639,"open":393,"high":393,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-17",24.723,-0.042,-0.17,200,{"date":645,"open":407,"high":555,"low":646,"close":392,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":392},"2026-06-16",24.681,0.055,0.22,2600,{"date":651,"open":407,"high":427,"low":374,"close":374,"change":443,"percent_change":444,"volume":652,"transactions":9,"vwap":374},"2026-06-15",7900,{"date":654,"open":374,"high":474,"low":598,"close":481,"change":356,"percent_change":357,"volume":655,"transactions":9,"vwap":481},"2026-06-12",1600,{"date":657,"open":407,"high":407,"low":658,"close":658,"change":400,"percent_change":187,"volume":659,"transactions":9,"vwap":658},"2026-06-11",24.705,600,{"date":661,"open":266,"high":422,"low":266,"close":662,"change":663,"percent_change":187,"volume":631,"transactions":9,"vwap":662},"2026-06-10",24.675,0.029,{"date":665,"open":346,"high":346,"low":666,"close":666,"change":667,"percent_change":197,"volume":668,"transactions":9,"vwap":666},"2026-06-09",24.646,-0.024,1400,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":451,"percent_change":452,"volume":611,"transactions":9,"vwap":671},"2026-06-08",24.67,{"date":673,"open":347,"high":474,"low":347,"close":674,"change":488,"percent_change":489,"volume":618,"transactions":9,"vwap":674},"2026-06-05",24.63,{"date":676,"open":427,"high":427,"low":677,"close":677,"change":235,"percent_change":286,"volume":678,"transactions":9,"vwap":677},"2026-06-04",24.665,2800,{"date":680,"open":393,"high":469,"low":674,"close":681,"change":408,"percent_change":197,"volume":682,"transactions":9,"vwap":681},"2026-06-03",24.695,1900,{"date":684,"open":383,"high":413,"low":353,"close":353,"change":253,"percent_change":253,"volume":685,"transactions":9,"vwap":353},"2026-06-02",5100,{"date":687,"open":334,"high":393,"low":334,"close":353,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":353},"2026-06-01",0.042,0.17,400,{"date":692,"open":671,"high":427,"low":671,"close":363,"change":693,"percent_change":648,"volume":694,"transactions":9,"vwap":363},"2026-05-29",0.053,4000,{"date":696,"open":697,"high":334,"low":697,"close":698,"change":320,"percent_change":321,"volume":589,"transactions":9,"vwap":698},"2026-05-28",24.53,24.625,{"date":700,"open":422,"high":422,"low":319,"close":319,"change":701,"percent_change":702,"volume":601,"transactions":9,"vwap":319},"2026-05-27",-0.05,-0.2,{"date":704,"open":354,"high":406,"low":354,"close":474,"change":400,"percent_change":187,"volume":705,"transactions":9,"vwap":474},"2026-05-26",20700,{"date":707,"open":708,"high":353,"low":468,"close":353,"change":386,"percent_change":387,"volume":659,"transactions":9,"vwap":353},"2026-05-22",24.69,{"date":710,"open":276,"high":353,"low":276,"close":711,"change":294,"percent_change":295,"volume":712,"transactions":9,"vwap":711},"2026-05-21",24.645,2400,{"date":714,"open":354,"high":671,"low":354,"close":355,"change":616,"percent_change":151,"volume":715,"transactions":9,"vwap":355},"2026-05-20",4900,{"date":717,"open":27,"high":334,"low":27,"close":252,"change":718,"percent_change":610,"volume":719,"transactions":9,"vwap":252},"2026-05-19",-0.128,1500,{"date":721,"open":722,"high":474,"low":27,"close":604,"change":723,"percent_change":637,"volume":724,"transactions":9,"vwap":604},"2026-05-18",24.655,0.003,3900,{"date":726,"open":598,"high":474,"low":727,"close":319,"change":224,"percent_change":225,"volume":728,"transactions":9,"vwap":319},"2026-05-15",24.622,89800,{"date":730,"open":722,"high":481,"low":276,"close":598,"change":701,"percent_change":702,"volume":731,"transactions":9,"vwap":598},"2026-05-14",17300,{"date":733,"open":353,"high":428,"low":662,"close":319,"change":408,"percent_change":197,"volume":734,"transactions":9,"vwap":319},"2026-05-13",4400,{"date":736,"open":375,"high":346,"low":355,"close":375,"change":348,"percent_change":277,"volume":631,"transactions":9,"vwap":375},"2026-05-12",{"date":738,"open":481,"high":392,"low":355,"close":658,"change":462,"percent_change":463,"volume":719,"transactions":9,"vwap":658},"2026-05-11",{"date":740,"open":474,"high":427,"low":671,"close":671,"change":328,"percent_change":329,"volume":172,"transactions":9,"vwap":671},"2026-05-08",{"date":742,"open":407,"high":407,"low":511,"close":511,"change":475,"percent_change":476,"volume":643,"transactions":9,"vwap":511},"2026-05-07",{"date":744,"open":481,"high":481,"low":671,"close":671,"change":443,"percent_change":444,"volume":655,"transactions":9,"vwap":671},"2026-05-06",{"date":746,"open":285,"high":353,"low":285,"close":708,"change":416,"percent_change":106,"volume":747,"transactions":9,"vwap":708},"2026-05-05",1800,{"date":749,"open":598,"high":662,"low":292,"close":662,"change":443,"percent_change":444,"volume":750,"transactions":9,"vwap":662},"2026-05-04",3500,{"date":752,"open":355,"high":319,"low":598,"close":681,"change":356,"percent_change":357,"volume":753,"transactions":9,"vwap":681},"2026-05-01",2700,{"date":755,"open":374,"high":374,"low":674,"close":671,"change":294,"percent_change":295,"volume":756,"transactions":9,"vwap":671},"2026-04-30",2900,{"date":758,"open":759,"high":319,"low":759,"close":760,"change":761,"percent_change":762,"volume":734,"transactions":9,"vwap":760},"2026-04-29",24.615,24.685,-0.135,-0.54,{"date":764,"open":765,"high":383,"low":765,"close":383,"change":451,"percent_change":452,"volume":747,"transactions":9,"vwap":383},"2026-04-28",24.776,{"date":767,"open":346,"high":768,"low":481,"close":393,"change":111,"percent_change":395,"volume":769,"transactions":9,"vwap":393},"2026-04-27",24.825,1100,{"date":771,"open":772,"high":406,"low":481,"close":346,"change":637,"percent_change":451,"volume":753,"transactions":9,"vwap":346},"2026-04-24",24.763,{"date":774,"open":768,"high":768,"low":407,"close":393,"change":775,"percent_change":348,"volume":776,"transactions":9,"vwap":393},"2026-04-23",0.005,6000,{"date":778,"open":437,"high":779,"low":407,"close":414,"change":775,"percent_change":348,"volume":769,"transactions":9,"vwap":414},"2026-04-22",24.819,{"date":781,"open":346,"high":428,"low":442,"close":422,"change":253,"percent_change":253,"volume":172,"transactions":9,"vwap":422},"2026-04-21",{"date":783,"open":481,"high":383,"low":319,"close":422,"change":235,"percent_change":286,"volume":784,"transactions":9,"vwap":422},"2026-04-20",27600,{"date":786,"open":427,"high":413,"low":353,"close":428,"change":357,"percent_change":126,"volume":756,"transactions":9,"vwap":428},"2026-04-17",{"date":788,"open":347,"high":474,"low":347,"close":319,"change":637,"percent_change":451,"volume":631,"transactions":9,"vwap":319},"2026-04-16",{"date":790,"open":671,"high":442,"low":468,"close":708,"change":348,"percent_change":277,"volume":791,"transactions":9,"vwap":708},"2026-04-15",8300,{"date":793,"open":347,"high":442,"low":276,"close":671,"change":794,"percent_change":260,"volume":795,"transactions":9,"vwap":671},"2026-04-14",0.07,17800,{"date":797,"open":293,"high":334,"low":505,"close":276,"change":775,"percent_change":348,"volume":798,"transactions":9,"vwap":276},"2026-04-13",8600,{"date":800,"open":284,"high":801,"low":27,"close":801,"change":356,"percent_change":357,"volume":678,"transactions":9,"vwap":801},"2026-04-10",24.595,{"date":803,"open":285,"high":468,"low":285,"close":266,"change":356,"percent_change":357,"volume":631,"transactions":9,"vwap":266},"2026-04-09",{"date":805,"open":806,"high":674,"low":592,"close":807,"change":224,"percent_change":225,"volume":694,"transactions":9,"vwap":807},"2026-04-08",24.585,24.545,{"date":809,"open":810,"high":811,"low":223,"close":812,"change":416,"percent_change":106,"volume":750,"transactions":9,"vwap":812},"2026-04-07",24.475,24.559,24.495,{"date":814,"open":815,"high":697,"low":815,"close":251,"change":816,"percent_change":443,"volume":817,"transactions":9,"vwap":251},"2026-04-06",24.33,-0.004,4300,{"date":819,"open":233,"high":820,"low":213,"close":820,"change":821,"percent_change":648,"volume":822,"transactions":9,"vwap":820},"2026-04-02",24.484,0.054,2200,{"date":824,"open":825,"high":592,"low":825,"close":275,"change":527,"percent_change":443,"volume":826,"transactions":9,"vwap":275},"2026-04-01",24.32,19800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":794,"percent_change":833,"volume":724,"transactions":9,"vwap":832},"2026-03-31",24.44,24.46,24.37,24.435,0.29,{"date":835,"open":825,"high":311,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-03-30",24.31,24.365,-0.087,-0.36,14800,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":408,"percent_change":197,"volume":627,"transactions":9,"vwap":845},"2026-03-27",24.41,24.469,24.452,{"date":847,"open":848,"high":592,"low":232,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-03-26",24.482,24.477,-0.028,-0.11,3400,{"date":854,"open":285,"high":697,"low":232,"close":222,"change":416,"percent_change":106,"volume":855,"transactions":9,"vwap":222},"2026-03-25",5300,{"date":857,"open":830,"high":285,"low":830,"close":592,"change":328,"percent_change":329,"volume":618,"transactions":9,"vwap":592},"2026-03-24",{"date":859,"open":231,"high":505,"low":231,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-03-23",24.535,0.151,0.62,5500,{"date":865,"open":831,"high":843,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-03-20",24.35,24.384,-0.096,-0.39,7300,{"date":872,"open":251,"high":27,"low":829,"close":251,"change":873,"percent_change":395,"volume":874,"transactions":9,"vwap":251},"2026-03-19",-0.011,2100,{"date":876,"open":251,"high":877,"low":251,"close":878,"change":879,"percent_change":514,"volume":719,"transactions":9,"vwap":878},"2026-03-18",24.503,24.491,-0.054,{"date":881,"open":233,"high":284,"low":882,"close":807,"change":277,"percent_change":278,"volume":715,"transactions":9,"vwap":807},"2026-03-17",24.45,{"date":884,"open":885,"high":284,"low":885,"close":886,"change":647,"percent_change":313,"volume":887,"transactions":9,"vwap":886},"2026-03-16",24.421,24.465,60700,{"date":889,"open":213,"high":890,"low":231,"close":843,"change":235,"percent_change":286,"volume":891,"transactions":9,"vwap":843},"2026-03-13",24.485,21700,{"date":893,"open":894,"high":894,"low":895,"close":829,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":829},"2026-03-12",24.531,24.401,-0.15,-0.61,9600,{"date":900,"open":614,"high":614,"low":901,"close":354,"change":902,"percent_change":482,"volume":769,"transactions":9,"vwap":354},"2026-03-11",24.511,-0.039,{"date":904,"open":674,"high":334,"low":292,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-10",24.629,-0.021,-0.09,12800,{"date":910,"open":276,"high":598,"low":806,"close":598,"change":462,"percent_change":463,"volume":911,"transactions":9,"vwap":598},"2026-03-09",9100,{"date":913,"open":674,"high":355,"low":292,"close":759,"change":295,"percent_change":914,"volume":915,"transactions":9,"vwap":759},"2026-03-06",-0.24,14500,{"date":917,"open":334,"high":334,"low":759,"close":662,"change":356,"percent_change":357,"volume":918,"transactions":9,"vwap":662},"2026-03-05",14000,{"date":920,"open":598,"high":374,"low":276,"close":598,"change":921,"percent_change":617,"volume":922,"transactions":9,"vwap":598},"2026-03-04",0.084,26300,{"date":924,"open":285,"high":598,"low":882,"close":925,"change":926,"percent_change":914,"volume":927,"transactions":9,"vwap":925},"2026-03-03",24.566,-0.059,21600,{"date":929,"open":293,"high":658,"low":882,"close":698,"change":22,"percent_change":930,"volume":931,"transactions":9,"vwap":698},"2026-03-02",-0.53,9700,{"date":933,"open":392,"high":428,"low":474,"close":494,"change":328,"percent_change":329,"volume":934,"transactions":9,"vwap":494},"2026-02-27",16300,{"date":936,"open":334,"high":427,"low":334,"close":428,"change":937,"percent_change":642,"volume":938,"transactions":9,"vwap":428},"2026-02-26",-0.043,9000,{"date":940,"open":428,"high":941,"low":598,"close":942,"change":943,"percent_change":303,"volume":944,"transactions":9,"vwap":942},"2026-02-25",24.94,24.843,-0.053,206800,{"date":946,"open":947,"high":948,"low":698,"close":949,"change":950,"percent_change":269,"volume":951,"transactions":9,"vwap":949},"2026-02-24",24.93,25.014999,24.896,-0.094,688300,{"date":953,"open":941,"high":954,"low":941,"close":955,"change":294,"percent_change":295,"volume":898,"transactions":9,"vwap":955},"2026-02-23",25.02,24.99,{"date":957,"open":941,"high":958,"low":941,"close":959,"change":408,"percent_change":197,"volume":960,"transactions":9,"vwap":959},"2026-02-20",25.030001,25.0049992,17400,{"date":962,"open":963,"high":964,"low":64,"close":958,"change":527,"percent_change":443,"volume":965,"transactions":9,"vwap":958},"2026-02-19",25.072001,25.089001,9300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":443,"percent_change":444,"volume":971,"transactions":9,"vwap":970},"2026-02-18",25.09,24.98,25.035,30000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":527,"percent_change":443,"volume":978,"transactions":9,"vwap":977},"2026-02-17",25.040001,25.08,25.01,25.055,9900,{"date":980,"open":981,"high":982,"low":958,"close":983,"change":984,"percent_change":452,"volume":985,"transactions":9,"vwap":983},"2026-02-13",25.098,25.1,25.059999,0.041,29900,{"date":987,"open":64,"high":988,"low":955,"close":989,"change":663,"percent_change":187,"volume":990,"transactions":9,"vwap":989},"2026-02-12",25.049999,25.018999,38000,{"date":992,"open":993,"high":993,"low":969,"close":955,"change":775,"percent_change":348,"volume":994,"transactions":9,"vwap":955},"2026-02-11",25.13,26900,{"date":996,"open":975,"high":975,"low":997,"close":998,"change":527,"percent_change":443,"volume":999,"transactions":9,"vwap":998},"2026-02-10",24.97,24.985,62700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":955,"change":328,"percent_change":329,"volume":1004,"transactions":9,"vwap":955},"2026-02-09",25.17,24.95,107900,{"date":1006,"open":988,"high":1007,"low":941,"close":970,"change":356,"percent_change":357,"volume":1008,"transactions":9,"vwap":970},"2026-02-06",25.22,69400,{"date":1010,"open":427,"high":1011,"low":427,"close":976,"change":616,"percent_change":617,"volume":1012,"transactions":9,"vwap":976},"2026-02-05",25.193,117600,{"date":1014,"open":969,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":243,"volume":1019,"transactions":9,"vwap":1017},"2026-02-04",25.039,24.89,24.925,-0.115,116700,{"date":1021,"open":958,"high":983,"low":969,"close":974,"change":294,"percent_change":295,"volume":1022,"transactions":9,"vwap":974},"2026-02-03",48600,{"date":1024,"open":64,"high":1025,"low":64,"close":977,"change":111,"percent_change":395,"volume":1026,"transactions":9,"vwap":977},"2026-02-02",25.11,87700,{"date":1028,"open":983,"high":1029,"low":954,"close":1030,"change":111,"percent_change":395,"volume":1031,"transactions":9,"vwap":1030},"2026-01-30",25.155,25.065001,11100,{"date":1033,"open":1034,"high":1035,"low":988,"close":1036,"change":513,"percent_change":514,"volume":1037,"transactions":9,"vwap":1036},"2026-01-29",25.079,25.18,25.075001,23200,{"date":1039,"open":1040,"high":1040,"low":982,"close":993,"change":637,"percent_change":451,"volume":1041,"transactions":9,"vwap":993},"2026-01-28",25.3,6700,{"date":1043,"open":1044,"high":1044,"low":968,"close":1045,"change":527,"percent_change":443,"volume":1046,"transactions":9,"vwap":1045},"2026-01-27",25.15,25.12,36400,{"date":1048,"open":1049,"high":1049,"low":982,"close":1050,"change":416,"percent_change":106,"volume":1051,"transactions":9,"vwap":1050},"2026-01-26",25.176,25.125,40400,{"date":1053,"open":1054,"high":1054,"low":975,"close":1025,"change":488,"percent_change":489,"volume":1055,"transactions":9,"vwap":1025},"2026-01-23",25.28,70100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":775,"percent_change":348,"volume":1061,"transactions":9,"vwap":1060},"2026-01-22",25.29,25.07,25.145,71100,{"date":1063,"open":1064,"high":1002,"low":1059,"close":1065,"change":416,"percent_change":106,"volume":1066,"transactions":9,"vwap":1065},"2026-01-21",25.16,25.14,187000,{"date":1068,"open":1069,"high":1069,"low":1036,"close":1050,"change":906,"percent_change":444,"volume":1070,"transactions":9,"vwap":1050},"2026-01-20",25.2,19000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":295,"volume":1078,"transactions":9,"vwap":1076},"2026-01-16",25.157,25.179,25.108,25.146,-0.014,14100,{"date":1080,"open":954,"high":1035,"low":954,"close":1064,"change":253,"percent_change":253,"volume":1081,"transactions":9,"vwap":1064},"2026-01-15",24900,{"date":1083,"open":975,"high":1035,"low":975,"close":1064,"change":224,"percent_change":225,"volume":1084,"transactions":9,"vwap":1064},"2026-01-14",23400,{"date":1086,"open":1044,"high":1044,"low":1059,"close":1025,"change":294,"percent_change":295,"volume":1087,"transactions":9,"vwap":1025},"2026-01-13",49600,{"date":1089,"open":1090,"high":1044,"low":982,"close":1050,"change":775,"percent_change":348,"volume":1091,"transactions":9,"vwap":1050},"2026-01-12",25.129,8000,{"date":1093,"open":1045,"high":1044,"low":975,"close":1045,"change":294,"percent_change":295,"volume":1094,"transactions":9,"vwap":1045},"2026-01-09",31100,{"date":1096,"open":993,"high":1064,"low":1025,"close":1097,"change":443,"percent_change":444,"volume":1098,"transactions":9,"vwap":1097},"2026-01-08",25.135,151100,{"date":1100,"open":1002,"high":1002,"low":993,"close":1029,"change":775,"percent_change":348,"volume":1101,"transactions":9,"vwap":1029},"2026-01-07",36700,{"date":1103,"open":1104,"high":1104,"low":1045,"close":1044,"change":775,"percent_change":348,"volume":1105,"transactions":9,"vwap":1044},"2026-01-06",25.32,141000,{"date":1107,"open":1069,"high":1069,"low":1108,"close":1060,"change":416,"percent_change":106,"volume":1109,"transactions":9,"vwap":1060},"2026-01-05",25.122,11800,{"date":1111,"open":1025,"high":1002,"low":988,"close":993,"change":443,"percent_change":444,"volume":1112,"transactions":9,"vwap":993},"2026-01-02",86600,{"date":1114,"open":1044,"high":1115,"low":1116,"close":1044,"change":482,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1044},"2025-12-31",25.25,25.056,-0.63,107100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":1124,"percent_change":1125,"volume":1101,"transactions":9,"vwap":1121},"2025-12-30",25.31,25.34,25.19,0.065,0.26,{"date":1127,"open":1128,"high":1128,"low":1123,"close":1129,"change":775,"percent_change":348,"volume":1130,"transactions":9,"vwap":1129},"2025-12-29",25.38,25.245,10300,{"date":1132,"open":1035,"high":1133,"low":1035,"close":1134,"change":462,"percent_change":463,"volume":1135,"transactions":9,"vwap":1134},"2025-12-26",25.26,25.24,6200,{"date":1137,"open":1138,"high":1007,"low":1002,"close":1139,"change":356,"percent_change":357,"volume":870,"transactions":9,"vwap":1139},"2025-12-24",25.185,25.205,{"date":1141,"open":1142,"high":1069,"low":1044,"close":1035,"change":775,"percent_change":348,"volume":1135,"transactions":9,"vwap":1035},"2025-12-23",25.165,{"date":1144,"open":1145,"high":1146,"low":1002,"close":1147,"change":443,"percent_change":444,"volume":1148,"transactions":9,"vwap":1147},"2025-12-22",25.172,25.212,25.175,10100,{"date":1150,"open":1123,"high":1151,"low":1044,"close":1152,"change":356,"percent_change":357,"volume":1022,"transactions":9,"vwap":1152},"2025-12-19",26.030001,25.195,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1002,"change":356,"percent_change":357,"volume":1157,"transactions":9,"vwap":1002},"2025-12-18",25.4,25.151,11900,{"date":1159,"open":1059,"high":1123,"low":1059,"close":1060,"change":111,"percent_change":395,"volume":891,"transactions":9,"vwap":1060},"2025-12-17",{"date":1161,"open":1064,"high":1069,"low":1025,"close":1029,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1029},"2025-12-16",0.033,0.13,21300,{"date":1166,"open":1167,"high":1167,"low":982,"close":1108,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1108},"2025-12-15",25.23,0.027,0.11,8100,{"date":1172,"open":1044,"high":1064,"low":975,"close":1173,"change":443,"percent_change":444,"volume":1174,"transactions":9,"vwap":1173},"2025-12-12",25.094999,15200,{"date":1176,"open":1123,"high":1123,"low":1025,"close":1177,"change":527,"percent_change":443,"volume":1178,"transactions":9,"vwap":1177},"2025-12-11",25.115,37800,{"date":1180,"open":1025,"high":1064,"low":970,"close":1045,"change":451,"percent_change":452,"volume":1181,"transactions":9,"vwap":1045},"2025-12-10",68200,{"date":1183,"open":1064,"high":1064,"low":975,"close":975,"change":235,"percent_change":286,"volume":1184,"transactions":9,"vwap":975},"2025-12-09",8900,{"date":1186,"open":1187,"high":1065,"low":983,"close":1025,"change":408,"percent_change":197,"volume":1188,"transactions":9,"vwap":1025},"2025-12-08",25.121,97900,{"date":1190,"open":1045,"high":1002,"low":1030,"close":1097,"change":416,"percent_change":106,"volume":1191,"transactions":9,"vwap":1097},"2025-12-05",34300,{"date":1193,"open":975,"high":1064,"low":975,"close":1045,"change":527,"percent_change":443,"volume":1194,"transactions":9,"vwap":1045},"2025-12-04",15500,{"date":1196,"open":1044,"high":1197,"low":975,"close":1050,"change":253,"percent_change":253,"volume":1198,"transactions":9,"vwap":1050},"2025-12-03",25.173,33100,{"date":1200,"open":1177,"high":1044,"low":1059,"close":1050,"change":475,"percent_change":476,"volume":960,"transactions":9,"vwap":1050},"2025-12-02",{"date":1202,"open":1115,"high":1115,"low":983,"close":975,"change":879,"percent_change":303,"volume":1203,"transactions":9,"vwap":975},"2025-12-01",91800,{"date":1205,"open":1040,"high":1040,"low":982,"close":1206,"change":1207,"percent_change":197,"volume":1208,"transactions":9,"vwap":1206},"2025-11-28",25.134,-0.026,26500,{"date":1210,"open":968,"high":24,"low":1211,"close":1064,"change":416,"percent_change":106,"volume":1212,"transactions":9,"vwap":1064},"2025-11-26",25.046,389700,{"date":1214,"open":1025,"high":1035,"low":988,"close":1060,"change":794,"percent_change":260,"volume":965,"transactions":9,"vwap":1060},"2025-11-25",{"date":1216,"open":1217,"high":1025,"low":958,"close":1036,"change":775,"percent_change":348,"volume":593,"transactions":9,"vwap":1036},"2025-11-24",25.087,{"date":1219,"open":982,"high":982,"low":958,"close":1059,"change":356,"percent_change":357,"volume":1220,"transactions":9,"vwap":1059},"2025-11-21",15600,{"date":1222,"open":1133,"high":1133,"low":955,"close":1223,"change":294,"percent_change":295,"volume":1224,"transactions":9,"vwap":1223},"2025-11-20",25.045,10200,{"date":1226,"open":1227,"high":975,"low":976,"close":983,"change":253,"percent_change":253,"volume":863,"transactions":9,"vwap":983},"2025-11-19",25.054001,{"date":1229,"open":1065,"high":1065,"low":64,"close":983,"change":416,"percent_change":106,"volume":1174,"transactions":9,"vwap":983},"2025-11-18",{"date":1231,"open":993,"high":993,"low":1232,"close":1223,"change":294,"percent_change":295,"volume":915,"transactions":9,"vwap":1223},"2025-11-17",24.998,{"date":1234,"open":1133,"high":1235,"low":955,"close":983,"change":416,"percent_change":106,"volume":1236,"transactions":9,"vwap":983},"2025-11-14",25.35,7600,{"date":1238,"open":1065,"high":1064,"low":1223,"close":1223,"change":1239,"percent_change":1240,"volume":1184,"transactions":9,"vwap":1223},"2025-11-13",-0.065,-0.26,{"date":1242,"open":1073,"high":1035,"low":1059,"close":1025,"change":356,"percent_change":357,"volume":1243,"transactions":9,"vwap":1025},"2025-11-12",2000,{"date":1245,"open":1123,"high":1123,"low":954,"close":1246,"change":356,"percent_change":357,"volume":1041,"transactions":9,"vwap":1246},"2025-11-11",25.084999,{"date":1248,"open":976,"high":1249,"low":976,"close":983,"change":111,"percent_change":395,"volume":1250,"transactions":9,"vwap":983},"2025-11-10",25.178,3300,{"date":1252,"open":1253,"high":1035,"low":1253,"close":1059,"change":1254,"percent_change":348,"volume":1243,"transactions":9,"vwap":1059},"2025-11-07",24.88,0.006,{"date":1256,"open":1177,"high":1035,"low":988,"close":1257,"change":1258,"percent_change":451,"volume":1259,"transactions":9,"vwap":1257},"2025-11-06",25.063999,0.009,4100,{"date":1261,"open":975,"high":1065,"low":1262,"close":977,"change":513,"percent_change":514,"volume":1263,"transactions":9,"vwap":977},"2025-11-05",25.048,10700,{"date":1265,"open":968,"high":1002,"low":958,"close":1025,"change":400,"percent_change":187,"volume":1266,"transactions":9,"vwap":1025},"2025-11-04",6400,{"date":1268,"open":614,"high":1045,"low":614,"close":975,"change":488,"percent_change":489,"volume":1269,"transactions":9,"vwap":975},"2025-11-03",3000,{"date":1271,"open":1025,"high":1064,"low":974,"close":1177,"change":416,"percent_change":106,"volume":1272,"transactions":9,"vwap":1177},"2025-10-31",6500,{"date":1274,"open":1116,"high":1074,"low":954,"close":982,"change":1275,"percent_change":269,"volume":1276,"transactions":9,"vwap":982},"2025-10-30",-0.095,8800,{"date":1278,"open":1035,"high":1122,"low":1045,"close":1152,"change":253,"percent_change":253,"volume":1279,"transactions":9,"vwap":1152},"2025-10-29",16100,{"date":1281,"open":1123,"high":1007,"low":1002,"close":1152,"change":637,"percent_change":451,"volume":1282,"transactions":9,"vwap":1152},"2025-10-28",28600,{"date":1284,"open":1285,"high":1007,"low":1044,"close":1138,"change":637,"percent_change":451,"volume":1286,"transactions":9,"vwap":1138},"2025-10-27",25.21,8400,{"date":1288,"open":1044,"high":1007,"low":1065,"close":1147,"change":356,"percent_change":357,"volume":1289,"transactions":9,"vwap":1147},"2025-10-24",4200,{"date":1291,"open":1145,"high":1285,"low":993,"close":1044,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1044},"2025-10-23",-0.018,-0.07,12000,{"date":1296,"open":1285,"high":1007,"low":993,"close":1297,"change":723,"percent_change":637,"volume":1174,"transactions":9,"vwap":1297},"2025-10-22",25.168,{"date":1299,"open":1285,"high":1007,"low":25,"close":1142,"change":416,"percent_change":106,"volume":1109,"transactions":9,"vwap":1142},"2025-10-21",{"date":1301,"open":1302,"high":1002,"low":1302,"close":1044,"change":224,"percent_change":225,"volume":1303,"transactions":9,"vwap":1044},"2025-10-20",24.96,18600,{"date":1305,"open":1035,"high":1167,"low":968,"close":982,"change":513,"percent_change":514,"volume":1306,"transactions":9,"vwap":982},"2025-10-17",433500,{"date":1308,"open":1142,"high":1133,"low":993,"close":1029,"change":775,"percent_change":348,"volume":1309,"transactions":9,"vwap":1029},"2025-10-16",55800,{"date":1311,"open":982,"high":1007,"low":1312,"close":1044,"change":400,"percent_change":187,"volume":1313,"transactions":9,"vwap":1044},"2025-10-15",25.091999,59400,{"date":1315,"open":1316,"high":1123,"low":988,"close":1045,"change":1317,"percent_change":452,"volume":1318,"transactions":9,"vwap":1045},"2025-10-14",25.158,0.039,43200,{"date":1320,"open":1177,"high":1064,"low":988,"close":1321,"change":816,"percent_change":443,"volume":1322,"transactions":9,"vwap":1321},"2025-10-13",25.080999,46400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1246,"change":320,"percent_change":321,"volume":1327,"transactions":9,"vwap":1246},"2025-10-10",25.27,25.032,78500,{"date":1329,"open":1002,"high":1167,"low":982,"close":1064,"change":328,"percent_change":329,"volume":1330,"transactions":9,"vwap":1064},"2025-10-09",73900,{"date":1332,"open":1139,"high":1325,"low":1064,"close":1139,"change":294,"percent_change":295,"volume":1333,"transactions":9,"vwap":1139},"2025-10-08",104500,{"date":1335,"open":1115,"high":1121,"low":1336,"close":1007,"change":395,"percent_change":482,"volume":1337,"transactions":9,"vwap":1007},"2025-10-07",25.187,25000,{"date":1339,"open":1285,"high":1340,"low":1069,"close":1133,"change":637,"percent_change":451,"volume":1341,"transactions":9,"vwap":1133},"2025-10-06",25.33,105100,{"date":1343,"open":1115,"high":1121,"low":1123,"close":1115,"change":462,"percent_change":463,"volume":798,"transactions":9,"vwap":1115},"2025-10-03",{"date":1345,"open":1346,"high":1121,"low":1044,"close":1347,"change":328,"percent_change":329,"volume":1348,"transactions":9,"vwap":1347},"2025-10-02",25.262,25.215,108800,{"date":1350,"open":1351,"high":1104,"low":1069,"close":1133,"change":356,"percent_change":357,"volume":1224,"transactions":9,"vwap":1133},"2025-10-01",25.265,{"date":1353,"open":1354,"high":1054,"low":1035,"close":1355,"change":253,"percent_change":253,"volume":1356,"transactions":9,"vwap":1355},"2025-09-30",25.202,25.235,14900,{"date":1358,"open":1139,"high":1058,"low":1123,"close":1355,"change":253,"percent_change":253,"volume":1359,"transactions":9,"vwap":1355},"2025-09-29",12200,{"date":1361,"open":1129,"high":1340,"low":1002,"close":1355,"change":701,"percent_change":702,"volume":1362,"transactions":9,"vwap":1355},"2025-09-26",12300,{"date":1364,"open":968,"high":1365,"low":968,"close":1366,"change":488,"percent_change":489,"volume":1367,"transactions":9,"vwap":1366},"2025-09-25",25.318,25.285,10500,{"date":1369,"open":1370,"high":1371,"low":1115,"close":1104,"change":253,"percent_change":253,"volume":1372,"transactions":9,"vwap":1104},"2025-09-24",25.329,25.37,13200,{"date":1374,"open":1371,"high":1375,"low":1376,"close":1104,"change":400,"percent_change":187,"volume":1135,"transactions":9,"vwap":1104},"2025-09-23",25.381,25.317,{"date":1378,"open":1379,"high":1340,"low":1380,"close":1058,"change":1381,"percent_change":1163,"volume":1382,"transactions":9,"vwap":1058},"2025-09-22",25.309,25.251,0.034,52900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":902,"percent_change":896,"volume":1263,"transactions":9,"vwap":1388},"2025-09-19",25.313,25.36,25.255,25.256,{"date":1390,"open":1104,"high":1122,"low":1115,"close":1391,"change":527,"percent_change":443,"volume":1392,"transactions":9,"vwap":1391},"2025-09-18",25.295,89200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1040,"change":488,"percent_change":489,"volume":1398,"transactions":9,"vwap":1040},"2025-09-17",25.334,25.75,25.271,32200,{"date":1400,"open":1235,"high":1401,"low":1040,"close":1402,"change":1254,"percent_change":348,"volume":1403,"transactions":9,"vwap":1402},"2025-09-16",25.39,25.335,11500,{"date":1405,"open":1121,"high":1371,"low":1325,"close":1370,"change":921,"percent_change":278,"volume":1406,"transactions":9,"vwap":1370},"2025-09-15",30400,{"date":1408,"open":1121,"high":1121,"low":1002,"close":1129,"change":527,"percent_change":443,"volume":1194,"transactions":9,"vwap":1129},"2025-09-12",{"date":1410,"open":1371,"high":1371,"low":1285,"close":1115,"change":400,"percent_change":187,"volume":1411,"transactions":9,"vwap":1115},"2025-09-11",252300,{"date":1413,"open":1388,"high":1040,"low":1069,"close":1007,"change":527,"percent_change":443,"volume":1220,"transactions":9,"vwap":1007},"2025-09-10",{"date":1415,"open":1064,"high":1325,"low":1064,"close":1416,"change":294,"percent_change":295,"volume":1417,"transactions":9,"vwap":1416},"2025-09-09",25.225,44000,{"date":1419,"open":1104,"high":1104,"low":1420,"close":1134,"change":462,"percent_change":463,"volume":1421,"transactions":9,"vwap":1134},"2025-09-08",25.191,64500,{"date":1423,"open":1424,"high":1058,"low":1044,"close":1139,"change":111,"percent_change":395,"volume":1425,"transactions":9,"vwap":1139},"2025-09-05",25.229,70600,{"date":1427,"open":1134,"high":1115,"low":1045,"close":1347,"change":475,"percent_change":476,"volume":1428,"transactions":9,"vwap":1347},"2025-09-04",31400,{"date":1430,"open":1069,"high":1007,"low":1431,"close":1002,"change":637,"percent_change":451,"volume":1432,"transactions":9,"vwap":1002},"2025-09-03",25.109,777900,{"date":1434,"open":1040,"high":1040,"low":1321,"close":1064,"change":527,"percent_change":443,"volume":1435,"transactions":9,"vwap":1064},"2025-09-02",186900,{"date":1437,"open":1115,"high":1115,"low":982,"close":1142,"change":1438,"percent_change":907,"volume":1439,"transactions":9,"vwap":1142},"2025-08-29",-0.022,120900,{"date":1441,"open":982,"high":1007,"low":982,"close":1336,"change":926,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1336},"2025-08-28",-0.23,51800,{"date":1445,"open":1129,"high":1104,"low":1123,"close":1446,"change":1447,"percent_change":253,"volume":1448,"transactions":9,"vwap":1446},"2025-08-27",25.246,0.001,29300,{"date":1450,"open":1451,"high":1040,"low":1451,"close":1129,"change":106,"percent_change":630,"volume":1452,"transactions":9,"vwap":1129},"2025-08-26",25.163,73700,{"date":1454,"open":1455,"high":1069,"low":1044,"close":1138,"change":395,"percent_change":482,"volume":1456,"transactions":9,"vwap":1138},"2025-08-25",25.174,124500,{"date":1458,"open":1115,"high":1115,"low":1025,"close":1416,"change":616,"percent_change":617,"volume":1459,"transactions":9,"vwap":1416},"2025-08-22",35400,{"date":1461,"open":993,"high":1069,"low":982,"close":1065,"change":408,"percent_change":197,"volume":870,"transactions":9,"vwap":1065},"2025-08-21",{"date":1463,"open":1044,"high":1007,"low":1464,"close":1142,"change":621,"percent_change":463,"volume":606,"transactions":9,"vwap":1142},"2025-08-20",25.139,{"date":1466,"open":1029,"high":1285,"low":983,"close":1090,"change":906,"percent_change":444,"volume":1467,"transactions":9,"vwap":1090},"2025-08-19",25600,{"date":1469,"open":1470,"high":1064,"low":968,"close":1044,"change":348,"percent_change":277,"volume":1236,"transactions":9,"vwap":1044},"2025-08-18",25.141,{"date":1472,"open":1133,"high":1133,"low":974,"close":993,"change":1473,"percent_change":-6,"volume":915,"transactions":9,"vwap":993},"2025-08-15",-0.001,{"date":1475,"open":1064,"high":1035,"low":1476,"close":1477,"change":902,"percent_change":896,"volume":1478,"transactions":9,"vwap":1477},"2025-08-14",25.031,25.131,11200,{"date":1480,"open":1035,"high":1325,"low":1481,"close":1002,"change":224,"percent_change":225,"volume":1482,"transactions":9,"vwap":1002},"2025-08-13",25.087999,41600,{"date":1484,"open":1065,"high":1007,"low":983,"close":1045,"change":111,"percent_change":395,"volume":652,"transactions":9,"vwap":1045},"2025-08-12",{"date":1486,"open":1134,"high":1134,"low":958,"close":993,"change":111,"percent_change":395,"volume":1487,"transactions":9,"vwap":993},"2025-08-11",37900,{"date":1489,"open":1036,"high":174,"low":1059,"close":1065,"change":106,"percent_change":630,"volume":1490,"transactions":9,"vwap":1065},"2025-08-08",223100,{"date":1492,"open":1065,"high":1035,"low":975,"close":975,"change":775,"percent_change":348,"volume":1493,"transactions":9,"vwap":975},"2025-08-07",2500,{"date":1495,"open":993,"high":993,"low":983,"close":1036,"change":348,"percent_change":277,"volume":618,"transactions":9,"vwap":1036},"2025-08-06",{"date":1497,"open":993,"high":993,"low":977,"close":977,"change":320,"percent_change":321,"volume":747,"transactions":9,"vwap":977},"2025-08-05",{"date":1499,"open":1500,"high":1044,"low":1500,"close":993,"change":253,"percent_change":253,"volume":668,"transactions":9,"vwap":993},"2025-08-04",25.070999,{"date":1502,"open":1059,"high":1064,"low":1030,"close":993,"change":1163,"percent_change":1503,"volume":863,"transactions":9,"vwap":993},"2025-08-01",0.52,{"date":1505,"open":959,"high":988,"low":955,"close":64,"change":253,"percent_change":253,"volume":606,"transactions":9,"vwap":64},"2025-07-31",{"date":1507,"open":959,"high":983,"low":1508,"close":64,"change":1509,"percent_change":1510,"volume":668,"transactions":9,"vwap":64},"2025-07-30",24.993,-0.155,-0.62,{"date":1512,"open":1044,"high":1007,"low":1097,"close":1029,"change":224,"percent_change":225,"volume":1513,"transactions":9,"vwap":1029},"2025-07-29",400300,{"date":1515,"open":1516,"high":1064,"low":1516,"close":1517,"change":111,"percent_change":395,"volume":756,"transactions":9,"vwap":1517},"2025-07-28",25.076,25.105,{"date":1519,"open":982,"high":1064,"low":981,"close":1177,"change":637,"percent_change":451,"volume":1243,"transactions":9,"vwap":1177},"2025-07-25",{"date":1521,"open":1025,"high":1065,"low":1173,"close":1517,"change":408,"percent_change":197,"volume":589,"transactions":9,"vwap":1517},"2025-07-24",{"date":1523,"open":1059,"high":1064,"low":1059,"close":993,"change":416,"percent_change":106,"volume":1524,"transactions":9,"vwap":993},"2025-07-23",3700,{"date":1526,"open":1025,"high":993,"low":1517,"close":1177,"change":462,"percent_change":463,"volume":649,"transactions":9,"vwap":1177},"2025-07-22",{"date":1528,"open":1257,"high":1045,"low":983,"close":975,"change":1529,"percent_change":225,"volume":1530,"transactions":9,"vwap":975},"2025-07-21",0.049,5700,{"date":1532,"open":1533,"high":983,"low":976,"close":1476,"change":1534,"percent_change":187,"volume":724,"transactions":9,"vwap":1476},"2025-07-18",25.027,0.031,{"date":1536,"open":997,"high":1537,"low":997,"close":64,"change":416,"percent_change":106,"volume":852,"transactions":9,"vwap":64},"2025-07-17",25.028999,{"date":1539,"open":1003,"high":1540,"low":1003,"close":998,"change":647,"percent_change":648,"volume":1541,"transactions":9,"vwap":998},"2025-07-16",24.989,9400,{"date":1543,"open":1017,"high":1302,"low":1544,"close":947,"change":1545,"percent_change":286,"volume":589,"transactions":9,"vwap":947},"2025-07-15",24.9,-0.029,{"date":1547,"open":1548,"high":955,"low":941,"close":1549,"change":1473,"percent_change":-6,"volume":1259,"transactions":9,"vwap":1549},"2025-07-14",24.948,24.959,{"date":1551,"open":947,"high":969,"low":947,"close":1302,"change":235,"percent_change":286,"volume":1493,"transactions":9,"vwap":1302},"2025-07-11",{"date":1553,"open":1554,"high":976,"low":1302,"close":955,"change":527,"percent_change":443,"volume":1555,"transactions":9,"vwap":955},"2025-07-10",24.964,3800,{"date":1557,"open":1558,"high":954,"low":1558,"close":1559,"change":106,"percent_change":630,"volume":1560,"transactions":9,"vwap":1559},"2025-07-09",24.945,24.995,201500,{"date":1562,"open":1302,"high":1302,"low":384,"close":1563,"change":408,"percent_change":197,"volume":822,"transactions":9,"vwap":1563},"2025-07-08",24.935,{"date":1565,"open":1554,"high":969,"low":1003,"close":1302,"change":475,"percent_change":476,"volume":1566,"transactions":9,"vwap":1302},"2025-07-07",4800,{"date":1568,"open":1003,"high":1003,"low":1569,"close":1569,"change":294,"percent_change":295,"volume":601,"transactions":9,"vwap":1569},"2025-07-03",24.915,{"date":1571,"open":1572,"high":969,"low":947,"close":947,"change":637,"percent_change":451,"volume":769,"transactions":9,"vwap":947},"2025-07-02",24.938,{"date":1574,"open":1302,"high":997,"low":555,"close":1575,"change":235,"percent_change":286,"volume":668,"transactions":9,"vwap":1575},"2025-07-01",24.92,{"date":1577,"open":1578,"high":1579,"low":1544,"close":1003,"change":451,"percent_change":452,"volume":1524,"transactions":9,"vwap":1003},"2025-06-30",24.944,25.0090008,{"date":1581,"open":1582,"high":997,"low":384,"close":384,"change":1583,"percent_change":1584,"volume":1263,"transactions":9,"vwap":384},"2025-06-27",24.918,-0.047,-0.19,{"date":1586,"open":1302,"high":955,"low":1587,"close":1588,"change":1589,"percent_change":1442,"volume":1590,"transactions":9,"vwap":1588},"2025-06-26",24.939,24.957,-0.058,6300,{"date":1592,"open":958,"high":974,"low":948,"close":948,"change":408,"percent_change":197,"volume":694,"transactions":9,"vwap":948},"2025-06-25",{"date":1594,"open":974,"high":982,"low":974,"close":974,"change":1124,"percent_change":1125,"volume":668,"transactions":9,"vwap":974},"2025-06-24",{"date":1596,"open":1597,"high":988,"low":1598,"close":1598,"change":224,"percent_change":225,"volume":618,"transactions":9,"vwap":1598},"2025-06-23",24.977,24.975,{"date":1600,"open":1601,"high":64,"low":469,"close":1017,"change":599,"percent_change":600,"volume":1243,"transactions":9,"vwap":1017},"2025-06-20",24.909,{"date":1603,"open":428,"high":975,"low":494,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-06-18",24.903,0.134,0.54,416300,{"date":1609,"open":346,"high":428,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-06-17",24.758,24.769,-0.066,-0.27,6600,{"date":1616,"open":614,"high":1253,"low":1617,"close":1618,"change":253,"percent_change":253,"volume":1555,"transactions":9,"vwap":1618},"2025-06-16",24.833,24.835,{"date":1620,"open":428,"high":1253,"low":428,"close":1618,"change":896,"percent_change":1621,"volume":1493,"transactions":9,"vwap":1618},"2025-06-13",-0.6,{"date":1623,"open":1302,"high":976,"low":1302,"close":998,"change":1018,"percent_change":243,"volume":1624,"transactions":9,"vwap":998},"2025-06-12",50400,{"date":1626,"open":1627,"high":1025,"low":1627,"close":982,"change":357,"percent_change":126,"volume":1628,"transactions":9,"vwap":982},"2025-06-11",25.058001,51900,{"date":1630,"open":64,"high":64,"low":64,"close":64,"change":253,"percent_change":253,"volume":253,"transactions":9,"vwap":64},"2025-06-10",{"date":178,"open":64,"high":64,"low":64,"close":64,"change":253,"percent_change":253,"volume":253,"transactions":9,"vwap":64}]