[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLIX":3,"homepage-market-summary":30,"stock-historical-GLIX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLIX","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},"Lazard Listed Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.462,0.3712,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.39,25.47,25.5,25.34,25.17,0.22,0.87,5433.112447,30.47,24.74,8633.82529828,11.3,250,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":29,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,0.49,"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":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},8634,2158456.32457,1.16,"2025-10-06",[179,182,191,201,210,221,231,242,252,262,271,282,292,302,311,321,331,341,351,361,371,380,390,399,409,419,429,438,448,459,468,477,488,495,503,514,522,530,538,544,553,563,571,579,590,596,605,612,621,630,640,650,657,666,676,684,693,703,714,723,731,737,744,750,756,763,771,778,787,793,800,804,811,817,822,829,833,840,846,852,859,865,870,877,884,890,898,904,912,916,922,926,934,939,945,953,959,966,974,980,985,989,993,999,1004,1010,1016,1021,1026,1031,1036,1041,1047,1053,1059,1066,1071,1077,1083,1088,1092,1097,1103,1111,1114,1118,1123,1129,1134,1140,1148,1152,1160,1167,1173,1181,1188,1196,1202,1208,1212,1216,1222,1227,1231,1237,1242,1247,1252,1258,1265,1270,1275,1278,1282,1287,1290,1293,1297,1301,1305,1309,1314,1322,1329,1336,1342,1350,1355,1362,1369,1374,1380,1385,1391,1398,1401,1409,1415,1419,1427,1433,1442,1449,1452,1457,1462,1469,1477,1482,1488,1495,1501,1507,1510,1515,1522,1526,1531,1536,1542,1547,1553,1557,1560,1564,1568,1572,1577,1580,1586,1592,1598,1605,1609,1611,1617,1622,1627,1632,1636,1640,1646,1653,1657,1662,1667,1671,1675,1681,1686,1691,1693,1696,1703,1707,1711,1716,1721,1724,1730,1735,1741,1747,1753,1757,1761,1767,1771,1778],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},69,25.4215,{"date":183,"open":184,"high":185,"low":184,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.9699,25.21,-0.08,-0.32,8066.4594,66,25.1536,{"date":192,"open":193,"high":17,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.35,25.235,25.25,-0.0681,-0.27,17558.7344,74,25.3555,{"date":202,"open":193,"high":193,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",25.15,25.3181,-0.1128,-0.44,36529.4984,96,25.1948,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",25.44,25.99,25.3,25.4309,-0.1091,-0.43,3158.9494,48,25.4405,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",25.43,25.54,25.38,-0.015,-0.06,25156.8564,67,25.4509,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.63,25.675,25.55,25.555,-0.105,-0.41,35365.2794,114,25.5923,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",25.74,25.81,25.66,-0.3668,-1.41,6500.4494,79,25.716,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",25.935,26.09,26.0268,0.1622,0.63,6661.341909,57,26.0496,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",26.06,25.8646,-0.0904,-0.35,8164.2724,135,25.9525,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",25.96,25.9934,25.9538,25.955,-0.4096,-1.55,18015.4594,41,25.9794,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",26.28,26.38,26.3646,0.2486,0.95,2422.18755,52,26.3308,{"date":293,"open":255,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",26.2995,26.04,26.116,0.0924,0.36,22938.3274,93,26.1481,{"date":303,"open":295,"high":264,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",26.0106,26.0236,-0.1214,-0.46,2809.4144,45,26.0277,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":260,"vwap":320},"2026-09-14",26.113,26.165,26.07,26.145,-0.21,-0.8,7262.7254,26.1163,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",26.3399,26.36,26.355,0.135,0.51,1381.852572,44,26.3549,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",26.4,26.205,26.22,-0.1795,-0.68,6183.2264,56,26.2663,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",26.57,26.3899,26.3995,-0.3055,-1.14,4456.5604,59,26.4385,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",26.695,26.78,26.705,0.0423,0.16,8195.4594,47,26.7426,{"date":362,"open":363,"high":354,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",26.76,26.63,26.6627,-0.0797,-0.3,6262.2354,65,26.6754,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":359,"vwap":379},"2026-09-03",26.6,26.79,26.7424,0.2025,0.76,4503.4674,26.719,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":206,"volume":387,"transactions":388,"vwap":389},"2026-09-02",26.5,26.5798,26.47,26.5399,-0.1182,9919.4594,77,26.5206,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":339,"vwap":398},"2026-09-01",26.85,26.61,26.6581,-0.2635,-0.98,2381.1274,26.6943,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":111,"volume":406,"transactions":407,"vwap":408},"2026-08-31",26.89,26.935,26.83,26.9216,-0.0023,6244.4594,38,26.8958,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":280,"vwap":418},"2026-08-28",26.91,27.0099,26.9,26.9239,-0.0361,-0.13,2652.4594,26.9519,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",27.01,26.94,26.96,-0.3516,-1.29,6691.5933,72,26.973,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":187,"volume":436,"transactions":250,"vwap":437},"2026-08-26",27.36,27.4157,27.295,27.3116,-0.0869,10217.919,27.3421,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",27.31,27.415,27.3985,0.0932,0.34,3437.554,30,27.4055,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",27.19,27.34,27.145,27.3053,0.1653,0.61,9186.103,62,27.2796,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":180,"vwap":467},"2026-08-21",27.32,27.355,27.14,-0.25,-0.91,4255.529,27.2155,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":407,"vwap":476},"2026-08-20",27.28,27.46,27.39,0.04,0.15,3063.2381,27.3899,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",27.515,27.54,27.3,27.35,0.0001,0,6561.492,105,27.4137,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":484,"volume":493,"transactions":180,"vwap":494},"2026-08-18",27.52,27.3499,0.0006,5866.188,27.4249,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":187,"volume":501,"transactions":349,"vwap":502},"2026-08-17",27.37,27.305,27.3493,-0.0881,2962.554,27.3495,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",27.47,27.49,27.42,27.4374,-0.131,-0.48,15441.445,151,27.472,{"date":515,"open":507,"high":516,"low":507,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":427,"vwap":521},"2026-08-13",27.579,27.5684,0.1976,0.72,4657.172,27.5399,{"date":523,"open":472,"high":524,"low":482,"close":525,"change":526,"percent_change":126,"volume":527,"transactions":528,"vwap":529},"2026-08-12",27.43,27.3708,0.1103,12654.189,169,27.3788,{"date":531,"open":532,"high":451,"low":533,"close":534,"change":535,"percent_change":22,"volume":536,"transactions":512,"vwap":537},"2026-08-11",27.27,27.22,27.2605,0.0605,13730.39,27.269,{"date":539,"open":471,"high":471,"low":450,"close":540,"change":541,"percent_change":248,"volume":542,"transactions":309,"vwap":543},"2026-08-10",27.2,-0.39,5200.531584,27.2262,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":51,"volume":550,"transactions":551,"vwap":552},"2026-08-07",27.63,27.65,27.59,0.1345,3039.927,37,27.6217,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",27.62,27.455,27.4555,-0.0182,-0.07,3677,39,27.516,{"date":564,"open":565,"high":566,"low":481,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":359,"vwap":570},"2026-08-05",27.41,27.4737,-0.2762,-1,3602.031,27.4068,{"date":572,"open":573,"high":574,"low":480,"close":574,"change":575,"percent_change":136,"volume":576,"transactions":577,"vwap":578},"2026-08-04",27.71,27.7499,0.1829,1373,31,27.6853,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",27.5625,27.58,27.5001,27.567,0.147,0.54,3909.127808,32,27.5604,{"date":591,"open":507,"high":505,"low":497,"close":507,"change":592,"percent_change":307,"volume":593,"transactions":594,"vwap":595},"2026-07-31",-0.1269,10437.803,142,27.4227,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":577,"vwap":604},"2026-07-30",27.88,27.44,27.5469,-0.1785,-0.64,2790,27.5058,{"date":606,"open":607,"high":607,"low":573,"close":608,"change":609,"percent_change":318,"volume":610,"transactions":551,"vwap":611},"2026-07-29",27.82,27.7254,-0.2246,1506,27.7503,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",28.21,27.95,0.0552,0.2,6831.6939,68,28.0441,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":329,"vwap":629},"2026-07-27",27.97,28.06,27.8948,-0.1405,-0.5,1758,27.961,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":309,"vwap":639},"2026-07-24",28.02,28.09,28,28.0353,0.1142,0.41,3627,28.0588,{"date":641,"open":642,"high":634,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",27.96,27.915,27.9211,0.0253,0.09,1455,40,27.9457,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":116,"volume":655,"transactions":329,"vwap":656},"2026-07-22",27.7941,27.8958,0.3126,6309,27.1791,{"date":658,"open":582,"high":546,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",27.56,27.5832,-0.1173,-0.42,5381,176,27.599,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":309,"vwap":675},"2026-07-20",27.98,27.99,27.68,27.7005,-0.2632,-0.94,4279,27.7873,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":298,"volume":681,"transactions":682,"vwap":683},"2026-07-17",29.23,27.9637,0.1015,2845,43,28.4859,{"date":685,"open":480,"high":686,"low":480,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",27.9,27.8622,0.1027,0.37,5364.401,51,27.8095,{"date":694,"open":695,"high":598,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",27.83,27.75,27.7595,-0.1656,-0.59,17031,87,27.7764,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",27.94,27.955,27.92,27.9251,0.0153,0.05,5276,26,27.9341,{"date":715,"open":668,"high":716,"low":686,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",28.05,27.9098,0.1398,0.5,2755.068,35,27.9745,{"date":724,"open":725,"high":607,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",27.8,27.76,27.77,0.185,0.67,497600,{"date":732,"open":490,"high":733,"low":505,"close":734,"change":735,"percent_change":510,"volume":736,"transactions":9,"vwap":734},"2026-07-09",27.6,27.585,-0.133,33600,{"date":738,"open":726,"high":739,"low":740,"close":741,"change":742,"percent_change":673,"volume":743,"transactions":9,"vwap":741},"2026-07-08",27.785,27.7,27.718,-0.262,6000,{"date":745,"open":615,"high":746,"low":615,"close":668,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":668},"2026-07-07",28.14,0.208,0.75,41500,{"date":751,"open":707,"high":707,"low":696,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",27.772,-0.278,-0.99,17700,{"date":757,"open":607,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-02",28.049999,27.78,0.546,1.99,4700,{"date":764,"open":765,"high":766,"low":471,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",27.53,27.565,27.504,-0.196,-0.71,3300,{"date":772,"open":773,"high":759,"low":774,"close":740,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":740},"2026-06-30",27.73,27.69,-0.232,-0.83,9900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",28.035,28.08,27.89,27.932,-0.183,-0.65,8900,{"date":788,"open":705,"high":789,"low":705,"close":790,"change":791,"percent_change":377,"volume":792,"transactions":9,"vwap":790},"2026-06-26",28.12,28.115,0.211,2700,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":51,"volume":799,"transactions":9,"vwap":797},"2026-06-25",27.81,28.040001,27.904,0.137,4500,{"date":801,"open":773,"high":802,"low":670,"close":802,"change":357,"percent_change":803,"volume":770,"transactions":9,"vwap":802},"2026-06-24",27.767,0.58,{"date":805,"open":806,"high":547,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",27.365,27.607,0.157,0.57,3400,{"date":812,"open":813,"high":480,"low":813,"close":814,"change":815,"percent_change":519,"volume":816,"transactions":9,"vwap":814},"2026-06-22",27.33,27.45,0.195,2900,{"date":818,"open":505,"high":505,"low":819,"close":819,"change":735,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",27.255,-0.49,2500,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",27.66,27.388,-0.394,-1.42,3800,{"date":830,"open":759,"high":707,"low":726,"close":831,"change":832,"percent_change":141,"volume":810,"transactions":9,"vwap":831},"2026-06-16",27.782,0.089,{"date":834,"open":573,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":770,"transactions":9,"vwap":837},"2026-06-15",27.79,27.67,27.693,-0.041,-0.15,{"date":841,"open":670,"high":726,"low":734,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",27.734,0.049,0.18,6500,{"date":847,"open":848,"high":849,"low":546,"close":850,"change":808,"percent_change":809,"volume":851,"transactions":9,"vwap":850},"2026-06-11",27.695,27.74,27.685,9300,{"date":853,"open":854,"high":855,"low":490,"close":856,"change":111,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",27.57,27.615,27.528,-0.04,2400,{"date":860,"open":506,"high":854,"low":861,"close":862,"change":863,"percent_change":519,"volume":864,"transactions":9,"vwap":862},"2026-06-09",27.4,27.538,0.198,7200,{"date":866,"open":546,"high":546,"low":498,"close":451,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":451},"2026-06-08",-0.296,-1.07,11500,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":821,"transactions":9,"vwap":874},"2026-06-05",27.476,27.725,27.636,0.336,1.23,{"date":878,"open":879,"high":481,"low":880,"close":481,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":481},"2026-06-04",27.24,27.040001,0.215,0.79,5900,{"date":885,"open":451,"high":451,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",27.084999,0.058,0.21,1600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":136,"volume":897,"transactions":9,"vwap":895},"2026-06-02",27,27.049999,26.97,27.027,0.177,1300,{"date":899,"open":900,"high":894,"low":392,"close":392,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":392},"2026-06-01",26.945,-0.343,-1.26,4900,{"date":905,"open":906,"high":907,"low":450,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",27.23,27.26,27.193,-0.167,-0.61,4100,{"date":913,"open":507,"high":556,"low":431,"close":431,"change":914,"percent_change":915,"volume":897,"transactions":9,"vwap":431},"2026-05-28",-0.244,-0.88,{"date":917,"open":854,"high":824,"low":659,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",27.604,0.078,0.28,10300,{"date":923,"open":765,"high":854,"low":471,"close":924,"change":747,"percent_change":377,"volume":925,"transactions":9,"vwap":924},"2026-05-26",27.526,5200,{"date":927,"open":928,"high":861,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-22",27.335,27.256,27.318,-0.006,-0.02,5800,{"date":935,"open":481,"high":482,"low":481,"close":936,"change":937,"percent_change":586,"volume":938,"transactions":9,"vwap":936},"2026-05-21",27.324,0.146,700,{"date":940,"open":941,"high":481,"low":942,"close":942,"change":943,"percent_change":944,"volume":762,"transactions":9,"vwap":942},"2026-05-20",27.259,27.178,0.079,0.29,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",26.82,27.18,27.099001,0.158,0.59,4000,{"date":954,"open":363,"high":894,"low":363,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",26.941,0.338,1.27,97300,{"date":960,"open":374,"high":374,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",26.58,26.603,-0.476,-1.76,27500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",27.030001,27.11,27.079,0.139,0.52,3900,{"date":975,"open":968,"high":968,"low":976,"close":422,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":422},"2026-05-13",26.81,-0.233,-0.86,3100,{"date":981,"open":982,"high":533,"low":982,"close":983,"change":984,"percent_change":748,"volume":816,"transactions":9,"vwap":983},"2026-05-12",26.98,27.173,0.203,{"date":986,"open":987,"high":987,"low":894,"close":894,"change":186,"percent_change":367,"volume":988,"transactions":9,"vwap":894},"2026-05-11",27.1,900,{"date":990,"open":906,"high":906,"low":893,"close":893,"change":991,"percent_change":932,"volume":992,"transactions":9,"vwap":893},"2026-05-08",-0.005,1200,{"date":994,"open":532,"high":532,"low":893,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-07",27.055,-0.336,-1.23,9200,{"date":1000,"open":506,"high":506,"low":472,"close":1001,"change":1002,"percent_change":617,"volume":1003,"transactions":9,"vwap":1001},"2026-05-06",27.391,0.055,3000,{"date":1005,"open":482,"high":524,"low":481,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",27.336,0.176,0.65,18300,{"date":1011,"open":532,"high":482,"low":1012,"close":1013,"change":1014,"percent_change":71,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",27.12,27.16,-0.297,19400,{"date":1017,"open":480,"high":582,"low":1018,"close":1018,"change":1019,"percent_change":267,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",27.457,-0.097,4600,{"date":1022,"open":861,"high":1023,"low":472,"close":1023,"change":1024,"percent_change":1025,"volume":973,"transactions":9,"vwap":1023},"2026-04-30",27.554,0.514,1.9,{"date":1027,"open":1013,"high":450,"low":422,"close":880,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":880},"2026-04-29",-0.416,-1.52,9100,{"date":1032,"open":506,"high":854,"low":861,"close":1033,"change":1034,"percent_change":1035,"volume":992,"transactions":9,"vwap":1033},"2026-04-28",27.456,0.066,0.24,{"date":1037,"open":451,"high":1038,"low":451,"close":472,"change":186,"percent_change":1039,"volume":1040,"transactions":9,"vwap":472},"2026-04-27",27.5,-0.29,11600,{"date":1042,"open":1043,"high":1044,"low":814,"close":505,"change":1045,"percent_change":238,"volume":1046,"transactions":9,"vwap":505},"2026-04-24",27.51,27.525,-0.112,7900,{"date":1048,"open":1038,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1003,"transactions":9,"vwap":1049},"2026-04-23",27.582,27.485,0.666,2.47,{"date":1054,"open":907,"high":907,"low":411,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",26.916,-0.104,-0.38,29900,{"date":1060,"open":482,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-21",27.48,27.02,-0.365,-1.33,29000,{"date":1067,"open":1038,"high":1043,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":799,"transactions":9,"vwap":1068},"2026-04-20",27.385,0.02,0.07,{"date":1072,"open":879,"high":565,"low":1073,"close":806,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":806},"2026-04-17",27.21,0.119,0.44,9600,{"date":1078,"open":532,"high":532,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":799,"transactions":9,"vwap":1080},"2026-04-16",27.225,27.246,-0.029,-0.11,{"date":1084,"open":490,"high":490,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":889,"transactions":9,"vwap":1085},"2026-04-15",27.275,-0.18,-0.66,{"date":1089,"open":532,"high":1038,"low":532,"close":556,"change":1090,"percent_change":1091,"volume":1003,"transactions":9,"vwap":556},"2026-04-14",-0.007,-0.03,{"date":1093,"open":1038,"high":1094,"low":472,"close":1095,"change":977,"percent_change":1096,"volume":1040,"transactions":9,"vwap":1095},"2026-04-13",27.55,27.462,-0.84,{"date":1098,"open":1099,"high":1099,"low":848,"close":848,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":848},"2026-04-10",27.84,-0.161,-0.58,8500,{"date":1104,"open":598,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",27.91,27.85,27.856,0.371,1.35,9000,{"date":1112,"open":659,"high":659,"low":813,"close":1050,"change":881,"percent_change":882,"volume":1113,"transactions":9,"vwap":1050},"2026-04-08",16000,{"date":1115,"open":450,"high":440,"low":463,"close":532,"change":1116,"percent_change":1117,"volume":792,"transactions":9,"vwap":532},"2026-04-07",0.028,0.1,{"date":1119,"open":1120,"high":440,"low":1121,"close":1121,"change":1069,"percent_change":1070,"volume":1122,"transactions":9,"vwap":1121},"2026-04-06",27.285,27.242,8400,{"date":1124,"open":894,"high":1125,"low":894,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-02",27.222,0.282,1.05,5400,{"date":1130,"open":540,"high":540,"low":1131,"close":422,"change":1132,"percent_change":327,"volume":1133,"transactions":9,"vwap":422},"2026-04-01",26.855,0.138,15200,{"date":1135,"open":373,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":792,"transactions":9,"vwap":1136},"2026-03-31",26.802,26.529,0.262,0.99,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-30",26.431,26.68,26.54,0.145,0.55,4400,{"date":1149,"open":1150,"high":333,"low":1150,"close":1151,"change":1145,"percent_change":1146,"volume":889,"transactions":9,"vwap":1151},"2026-03-27",26.25,26.395,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1150,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-03-26",26.3,26.33,26.235,-0.025,-0.1,8100,{"date":1161,"open":1154,"high":1154,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-25",26.17,26.275,0.249,0.96,1500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":226,"percent_change":227,"volume":1172,"transactions":9,"vwap":1171},"2026-03-24",25.88,26.19,26.025999,3500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",26.12,26.15,26.041,0.086,0.33,3200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":276,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":276},"2026-03-20",26.11,25.95,-0.612,-2.3,10600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-19",26.665,26.48,26.567,-0.353,-1.31,3600,{"date":1197,"open":948,"high":948,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":998,"transactions":9,"vwap":1199},"2026-03-18",26.872,26.92,-0.525,-1.91,{"date":1203,"open":1094,"high":1094,"low":1204,"close":1205,"change":1206,"percent_change":416,"volume":1207,"transactions":9,"vwap":1205},"2026-03-17",27.444,27.445,-0.035,1400,{"date":1209,"open":480,"high":480,"low":1061,"close":1061,"change":1210,"percent_change":298,"volume":1211,"transactions":9,"vwap":1061},"2026-03-16",0.099,2600,{"date":1213,"open":472,"high":471,"low":1214,"close":1215,"change":791,"percent_change":131,"volume":988,"transactions":9,"vwap":1215},"2026-03-13",27.375,27.381,{"date":1217,"open":893,"high":431,"low":880,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",27.17,-0.085,-0.31,8800,{"date":1223,"open":907,"high":470,"low":1224,"close":819,"change":1225,"percent_change":1226,"volume":988,"transactions":9,"vwap":819},"2026-03-11",27.245,-0.045,-0.16,{"date":1228,"open":1073,"high":524,"low":1073,"close":481,"change":1229,"percent_change":367,"volume":1230,"transactions":9,"vwap":481},"2026-03-10",-0.082,1700,{"date":1232,"open":1073,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":186,"volume":1236,"transactions":9,"vwap":1233},"2026-03-09",27.382,26.986,-0.023,10700,{"date":1238,"open":1043,"high":1043,"low":450,"close":1239,"change":839,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",27.405,-0.54,10500,{"date":1243,"open":607,"high":607,"low":765,"close":1244,"change":1245,"percent_change":248,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",27.555,-0.395,4800,{"date":1248,"open":1249,"high":615,"low":670,"close":615,"change":1250,"percent_change":1251,"volume":810,"transactions":9,"vwap":615},"2026-03-04",27.93,0.038,0.14,{"date":1253,"open":740,"high":707,"low":471,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-03",27.912,-0.378,-1.34,16600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1195,"transactions":9,"vwap":1261},"2026-03-02",28.2,28.29,28.18,0.073,0.26,{"date":1266,"open":1249,"high":1267,"low":1249,"close":1268,"change":1269,"percent_change":23,"volume":792,"transactions":9,"vwap":1268},"2026-02-27",28.24,28.217,0.242,{"date":1271,"open":598,"high":1272,"low":598,"close":1273,"change":1274,"percent_change":357,"volume":1246,"transactions":9,"vwap":1273},"2026-02-26",28.01,27.975,0.045,{"date":1276,"open":573,"high":705,"low":573,"close":1249,"change":839,"percent_change":1277,"volume":1246,"transactions":9,"vwap":1249},"2026-02-25",-0.53,{"date":1279,"open":615,"high":633,"low":1105,"close":781,"change":863,"percent_change":1280,"volume":1281,"transactions":9,"vwap":781},"2026-02-24",0.71,17200,{"date":1283,"open":1284,"high":1105,"low":795,"close":1285,"change":1286,"percent_change":158,"volume":952,"transactions":9,"vwap":1285},"2026-02-23",27.86,27.882,0.204,{"date":1288,"open":548,"high":573,"low":548,"close":1289,"change":950,"percent_change":809,"volume":1172,"transactions":9,"vwap":1289},"2026-02-20",27.678,{"date":1291,"open":565,"high":480,"low":565,"close":490,"change":646,"percent_change":1179,"volume":1292,"transactions":9,"vwap":490},"2026-02-19",5300,{"date":1294,"open":733,"high":733,"low":524,"close":524,"change":1295,"percent_change":1296,"volume":792,"transactions":9,"vwap":524},"2026-02-18",-0.334,-1.2,{"date":1298,"open":1106,"high":1106,"low":849,"close":1299,"change":1117,"percent_change":298,"volume":1300,"transactions":9,"vwap":1299},"2026-02-17",27.764,5000,{"date":1302,"open":524,"high":850,"low":524,"close":1303,"change":1304,"percent_change":116,"volume":1246,"transactions":9,"vwap":1303},"2026-02-13",27.664,0.309,{"date":1306,"open":462,"high":462,"low":462,"close":462,"change":689,"percent_change":1307,"volume":1308,"transactions":9,"vwap":462},"2026-02-12",1.37,200,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":888,"percent_change":131,"volume":1313,"transactions":9,"vwap":1312},"2026-02-11",26.88,26.985,6200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-10",26.43,26.84,26.775,0.383,1.45,2300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":710,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-09",26.18,26.41,26.392,0.19,6800,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":799,"transactions":9,"vwap":1333},"2026-02-06",26.39,26.255,26.342,0.287,1.1,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1158,"percent_change":1057,"volume":1341,"transactions":9,"vwap":1340},"2026-02-05",25.82,26.08,26.055,8600,{"date":1343,"open":1344,"high":1170,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",26.127,26.059999,26.155,0.464,1.81,6300,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":844,"percent_change":1280,"volume":1207,"transactions":9,"vwap":1354},"2026-02-03",25.669,25.729,25.691,{"date":1356,"open":1357,"high":224,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1147,"transactions":9,"vwap":1359},"2026-02-02",25.53,25.455,25.511,-0.059,-0.23,{"date":1363,"open":224,"high":1364,"low":193,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-30",25.59,25.57,-0.013,-0.05,6600,{"date":1370,"open":235,"high":233,"low":235,"close":1371,"change":1372,"percent_change":1373,"volume":816,"transactions":9,"vwap":1371},"2026-01-29",25.583,0.178,0.7,{"date":1375,"open":19,"high":235,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-28",25.405,-0.176,-0.69,15100,{"date":1381,"open":1382,"high":1382,"low":224,"close":1383,"change":1384,"percent_change":38,"volume":810,"transactions":9,"vwap":1383},"2026-01-27",25.6,25.581,0.186,{"date":1386,"open":1387,"high":1388,"low":214,"close":1389,"change":1145,"percent_change":809,"volume":1390,"transactions":9,"vwap":1389},"2026-01-26",25.32,25.46,25.395,4200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":195,"change":1396,"percent_change":910,"volume":1397,"transactions":9,"vwap":195},"2026-01-23",25.245,25.26,25.18,-0.155,1900,{"date":1399,"open":1400,"high":212,"low":1387,"close":1376,"change":843,"percent_change":1327,"volume":786,"transactions":9,"vwap":1376},"2026-01-22",25.42,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2026-01-21",25.28,25.356,25.202,0.258,1.03,2000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1397,"transactions":9,"vwap":1412},"2026-01-20",25.188,25.098,-0.442,-1.73,{"date":1416,"open":1417,"high":224,"low":18,"close":224,"change":1418,"percent_change":1139,"volume":903,"transactions":9,"vwap":224},"2026-01-16",25.48,0.251,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":828,"transactions":9,"vwap":1424},"2026-01-15",25.24,25.36,25.23,25.289,0.156,0.62,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":23,"volume":1432,"transactions":9,"vwap":1430},"2026-01-14",25.08,25.133,0.217,300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-13",24.87,24.93,24.75,24.916,-0.144,-0.57,5700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1397,"transactions":9,"vwap":1446},"2026-01-12",25.040001,25.07,25.059999,0.03,0.12,{"date":1450,"open":1446,"high":1429,"low":1451,"close":1451,"change":1056,"percent_change":238,"volume":1166,"transactions":9,"vwap":1451},"2026-01-09",25.030001,{"date":1453,"open":1445,"high":21,"low":1445,"close":1454,"change":1455,"percent_change":1456,"volume":1076,"transactions":9,"vwap":1454},"2026-01-08",25.134,0.284,1.14,{"date":1458,"open":1444,"high":1444,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":938,"transactions":9,"vwap":1459},"2026-01-07",24.85,-0.241,-0.96,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":809,"volume":1468,"transactions":9,"vwap":1466},"2026-01-06",24.98,25.11,25.091,0.143,2800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1220,"volume":1476,"transactions":9,"vwap":1474},"2026-01-05",24.84,24.97,24.82,24.948,-0.077,2100,{"date":1478,"open":1479,"high":1429,"low":1479,"close":1480,"change":1481,"percent_change":327,"volume":992,"transactions":9,"vwap":1480},"2026-01-02",24.939,25.025,0.127,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1158,"percent_change":1487,"volume":1110,"transactions":9,"vwap":1486},"2025-12-31",24.94,24.96,24.898,-0.4,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":888,"volume":1015,"transactions":9,"vwap":1493},"2025-12-30",25.01,25.09,24.99,24.998,0.052,{"date":1496,"open":1472,"high":64,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":988,"transactions":9,"vwap":1498},"2025-12-29",24.92,24.946,0.042,0.17,{"date":1502,"open":1485,"high":1485,"low":1503,"close":1504,"change":1505,"percent_change":1251,"volume":1506,"transactions":9,"vwap":1504},"2025-12-26",24.86,24.904,0.034,66000,{"date":1508,"open":1459,"high":1435,"low":1459,"close":1435,"change":887,"percent_change":1509,"volume":1432,"transactions":9,"vwap":1435},"2025-12-24",0.23,{"date":1511,"open":1512,"high":1503,"low":1513,"close":1514,"change":843,"percent_change":617,"volume":883,"transactions":9,"vwap":1514},"2025-12-23",24.83,24.78,24.812,{"date":1516,"open":26,"high":1517,"low":26,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-22",24.81,24.763,-0.042,-0.17,5100,{"date":1523,"open":1464,"high":1464,"low":1524,"close":1524,"change":627,"percent_change":1525,"volume":1408,"transactions":9,"vwap":1524},"2025-12-19",24.805,-1.98,{"date":1527,"open":343,"high":343,"low":214,"close":1528,"change":1529,"percent_change":474,"volume":1530,"transactions":9,"vwap":1528},"2025-12-18",25.305,0.039,4300,{"date":1532,"open":1423,"high":1533,"low":1423,"close":1534,"change":1535,"percent_change":146,"volume":1020,"transactions":9,"vwap":1534},"2025-12-17",25.29,25.266,0.096,{"date":1537,"open":1538,"high":1538,"low":1539,"close":21,"change":1540,"percent_change":1541,"volume":979,"transactions":9,"vwap":21},"2025-12-16",25.27,25.142,-0.158,-0.62,{"date":1543,"open":1403,"high":1544,"low":1403,"close":1544,"change":1545,"percent_change":586,"volume":1546,"transactions":9,"vwap":1544},"2025-12-15",25.328,0.136,100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":809,"volume":1552,"transactions":9,"vwap":1550},"2025-12-12",25.19,25.192,0.142,800,{"date":1554,"open":1444,"high":1429,"low":1444,"close":1555,"change":1556,"percent_change":473,"volume":810,"transactions":9,"vwap":1555},"2025-12-11",25.049999,0.011,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1225,"percent_change":1086,"volume":1546,"transactions":9,"vwap":1559},"2025-12-10",25.039,{"date":1561,"open":185,"high":185,"low":1562,"close":1562,"change":1367,"percent_change":1563,"volume":938,"transactions":9,"vwap":1562},"2025-12-09",25.084,-0.2,{"date":1565,"open":1423,"high":1394,"low":1454,"close":1454,"change":1566,"percent_change":367,"volume":1567,"transactions":9,"vwap":1454},"2025-12-08",-0.076,2200,{"date":1569,"open":1403,"high":1570,"low":185,"close":185,"change":1571,"percent_change":186,"volume":1530,"transactions":9,"vwap":185},"2025-12-05",25.31,-0.019,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":206,"volume":1230,"transactions":9,"vwap":1575},"2025-12-04",25.33,25.229,-0.111,{"date":1578,"open":1393,"high":193,"low":1393,"close":20,"change":1579,"percent_change":932,"volume":925,"transactions":9,"vwap":20},"2025-12-03",-0.004,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":897,"transactions":9,"vwap":1583},"2025-12-02",25.4,25.344,-0.083,-0.33,{"date":1587,"open":1357,"high":1365,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-01",25.427,-0.288,-1.12,1100,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1321,"transactions":9,"vwap":1595},"2025-11-28",25.64,25.715,0.122,0.48,{"date":1599,"open":1600,"high":233,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-26",25.62,25.593,0.205,0.81,1800,{"date":1606,"open":1387,"high":212,"low":1387,"close":1607,"change":950,"percent_change":258,"volume":1608,"transactions":9,"vwap":1607},"2025-11-25",25.388,3700,{"date":1610,"open":185,"high":195,"low":1395,"close":1423,"change":1519,"percent_change":1520,"volume":1408,"transactions":9,"vwap":1423},"2025-11-24",{"date":1612,"open":1394,"high":1582,"low":1394,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-21",25.272,0.227,0.91,7000,{"date":1618,"open":1549,"high":1549,"low":1619,"close":1619,"change":1620,"percent_change":510,"volume":1621,"transactions":9,"vwap":1619},"2025-11-20",25.045,-0.12,400,{"date":1623,"open":1574,"high":1574,"low":203,"close":1624,"change":1226,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-19",25.165,-0.63,11000,{"date":1628,"open":1400,"high":1400,"low":1629,"close":1630,"change":1631,"percent_change":1086,"volume":897,"transactions":9,"vwap":1630},"2025-11-18",25.324,25.325,-0.046,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":267,"volume":1546,"transactions":9,"vwap":1634},"2025-11-17",25.371,-0.088,{"date":1637,"open":223,"high":1638,"low":223,"close":1639,"change":1631,"percent_change":1086,"volume":743,"transactions":9,"vwap":1639},"2025-11-14",25.501,25.459,{"date":1641,"open":1642,"high":233,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1122,"transactions":9,"vwap":1643},"2025-11-13",25.585,25.505,-0.19,-0.74,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":172,"transactions":9,"vwap":1650},"2025-11-12",25.67,25.701,25.695,0.144,0.56,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1603,"volume":1546,"transactions":9,"vwap":1655},"2025-11-11",25.551,0.206,{"date":1658,"open":1659,"high":193,"low":1659,"close":1660,"change":357,"percent_change":1661,"volume":1604,"transactions":9,"vwap":1660},"2025-11-10",25.212,25.345,0.64,{"date":1663,"open":1445,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1075,"volume":1313,"transactions":9,"vwap":1664},"2025-11-07",25.185,25.035,0.11,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":627,"volume":1621,"transactions":9,"vwap":1669},"2025-11-06",25.075001,-0.127,{"date":1672,"open":1673,"high":1538,"low":1405,"close":1405,"change":1674,"percent_change":1117,"volume":810,"transactions":9,"vwap":1405},"2025-11-05",25.257,0.024,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":689,"volume":979,"transactions":9,"vwap":1679},"2025-11-04",25.1,25.2,25.178,0.092,{"date":1682,"open":1485,"high":1677,"low":1683,"close":1684,"change":1685,"percent_change":857,"volume":889,"transactions":9,"vwap":1684},"2025-11-03",24.926,25.086,-0.009,{"date":1687,"open":1688,"high":1688,"low":1451,"close":1689,"change":1690,"percent_change":367,"volume":889,"transactions":9,"vwap":1689},"2025-10-31",25.14,25.094999,-0.075,{"date":1692,"open":1403,"high":1403,"low":21,"close":21,"change":1274,"percent_change":844,"volume":1591,"transactions":9,"vwap":21},"2025-10-30",{"date":1694,"open":1421,"high":1421,"low":1695,"close":1695,"change":914,"percent_change":1461,"volume":828,"transactions":9,"vwap":1695},"2025-10-29",25.125,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1621,"transactions":9,"vwap":1700},"2025-10-28",25.37,25.466,25.369,-0.271,-1.06,{"date":1704,"open":1600,"high":1594,"low":1705,"close":1594,"change":1706,"percent_change":111,"volume":1476,"transactions":9,"vwap":1594},"2025-10-27",25.573,-0.002,{"date":1708,"open":1594,"high":1709,"low":1642,"close":1709,"change":1710,"percent_change":484,"volume":938,"transactions":9,"vwap":1709},"2025-10-24",25.642,0.001,{"date":1712,"open":1594,"high":1713,"low":1714,"close":1715,"change":1157,"percent_change":1158,"volume":1552,"transactions":9,"vwap":1715},"2025-10-23",25.69,25.61,25.641,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":141,"volume":1308,"transactions":9,"vwap":1719},"2025-10-22",25.73,25.666,0.083,{"date":1722,"open":1382,"high":1382,"low":1723,"close":1371,"change":1082,"percent_change":217,"volume":1621,"transactions":9,"vwap":1371},"2025-10-21",25.58,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":121,"volume":858,"transactions":9,"vwap":1728},"2025-10-20",25.65,25.7,25.693,0.065,{"date":1731,"open":1723,"high":1732,"low":1723,"close":1733,"change":1734,"percent_change":1603,"volume":992,"transactions":9,"vwap":1733},"2025-10-17",25.68,25.628,0.207,{"date":1736,"open":1737,"high":19,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1591,"transactions":9,"vwap":1738},"2025-10-16",25.489,25.421,-0.071,-0.28,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1070,"percent_change":920,"volume":992,"transactions":9,"vwap":1746},"2025-10-15",25.485,25.52,25.449,25.492,{"date":1748,"open":18,"high":18,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-14",25.422,0.43,1.72,600,{"date":1754,"open":64,"high":1451,"low":1436,"close":1755,"change":1756,"percent_change":217,"volume":1341,"transactions":9,"vwap":1755},"2025-10-13",24.992,-0.108,{"date":1758,"open":1759,"high":1570,"low":1677,"close":1677,"change":1760,"percent_change":710,"volume":1246,"transactions":9,"vwap":1677},"2025-10-10",25.231,0.012,{"date":1762,"open":740,"high":25,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-09",25.087999,-0.094,-0.37,25500,{"date":1768,"open":1446,"high":214,"low":1446,"close":1769,"change":1002,"percent_change":22,"volume":1770,"transactions":9,"vwap":1769},"2025-10-08",25.182,14900,{"date":1772,"open":1773,"high":1549,"low":1774,"close":1775,"change":1776,"percent_change":1666,"volume":1777,"transactions":9,"vwap":1775},"2025-10-07",25.12,25.084999,25.127,0.0283,8200,{"date":177,"open":1779,"high":1779,"low":1779,"close":1779,"change":484,"percent_change":484,"volume":1780,"transactions":9,"vwap":1779},25.0987,60]