[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFRX":3,"homepage-market-summary":27,"stock-historical-NFRX":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"NFRX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Harrison Street Infrastructure Active ETF","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.225,0.302052,"Quarterly",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":19,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.6566,24.3762,0.2804,1.15,18.606,27.81,23522.48646024706,8.2,170,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":12,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":12},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":18,"start_date":177,"end_date":5},23522,3998822.698242,-2.08,"2026-01-30",[179,182,189,197,205,211,218,225,234,242,251,259,267,274,282,289,299,307,315,322,328,336,342,348,355,362,369,377,384,391,398,405,413,421,429,436,444,452,462,469,476,486,496,505,510,517,524,531,538,546,553,561,568,575,581,588,595,603,610,617,623,627,632,637,644,648,651,655,658,661,665,670,673,679,683,688,693,696,700,703,707,711,716,719,722,726,730,735,740,743,746,750,752,757,760,767,770,774,777,782,784,787,790,795,801,804,807,811,816,821,825,830,832,838,840,844,847,849,852,854,856,863,867,870,874,877,879,882,886,890,894,898,903,907,914,918,924,928,932,936,939,941,944,946,949,952,955,959,963,967,973,981,988,992,998,1002,1008,1011,1015,1020,1026,1030,1036,1040,1044,1050,1055,1059,1063,1067],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},18,24.603,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0756,-0.31,19.606,20,24.294,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.4518,-0.0876,-0.36,40.606,15,24.5996,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",24.5394,-0.0165,-0.07,22.606,21,24.0038,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":84,"volume":202,"transactions":209,"vwap":210},"2026-09-28",24.5559,-0.1987,22,24.5686,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":50,"volume":215,"transactions":216,"vwap":217},"2026-09-25",24.7546,0.0446,16.606,16,24.3814,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":187,"vwap":224},"2026-09-24",24.71,-0.1454,-0.58,23.606,24.766,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",24.95,24.8554,-0.3692,-1.46,443.606,31,24.9254,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":-6,"volume":240,"transactions":203,"vwap":241},"2026-09-22",25.3199,25.18,25.2246,-0.0004,1263.606,25.3074,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",25.19,25.225,-0.0557,-0.22,518.606,37,25.2281,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",25.2807,-0.2093,-0.82,28.698345,27,25.3455,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":257,"vwap":266},"2026-09-17",25.51,25.49,0.1745,0.69,1242.606,25.5085,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":22,"transactions":272,"vwap":273},"2026-09-16",25.3155,-0.0767,-0.3,19,25.3911,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",25.3922,-0.1688,-0.66,110.6752,25,25.4905,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":180,"vwap":288},"2026-09-14",25.561,-0.2006,-0.78,16.7109,25.581,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",25.8,25.81,25.7616,-0.0134,-0.05,642.6752,28,25.8116,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",25.775,-0.2053,-0.79,39.7109,23,26.1328,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",25.9803,-0.2437,-0.93,49.7109,29,26.0072,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":203,"vwap":321},"2026-09-08",26.224,0.1098,0.42,22.605173,26.0907,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":247,"volume":326,"transactions":180,"vwap":327},"2026-09-04",26.1142,-0.0567,72.6752,26.1606,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",26.1709,0.1621,0.62,31.7109,17,26.0296,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":193,"volume":340,"transactions":187,"vwap":341},"2026-09-02",26.0088,-0.0939,38.524828,25.9053,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":185,"volume":346,"transactions":187,"vwap":347},"2026-09-01",26.1027,-0.0812,26.9029,26.0452,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":272,"vwap":354},"2026-08-31",26.1839,-0.096,-0.37,22.6752,26.0025,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":187,"vwap":361},"2026-08-28",26.2799,-0.1777,-0.67,57.6752,26.4645,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":216,"vwap":368},"2026-08-27",26.4576,-0.3006,-1.12,11.7109,26.2981,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":272,"vwap":376},"2026-08-26",26.625,26.7582,0.0959,0.36,130.6752,26.6675,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":334,"vwap":383},"2026-08-25",26.6623,0.0348,0.13,35.6752,26.6706,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":297,"vwap":390},"2026-08-24",26.6275,0.1331,0.5,53.237717,25.9631,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":216,"vwap":397},"2026-08-21",26.4944,-0.244,-0.91,25.6752,26.7735,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":305,"vwap":404},"2026-08-20",26.7384,0.0998,0.37,84.6752,26.8468,{"date":406,"open":291,"high":407,"low":291,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",26.6386,-0.0354,-0.13,224.950759,26,26.1897,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":297,"vwap":420},"2026-08-18",26.7,26.674,0.1438,0.54,150.514755,26.7057,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",26.5302,-0.0773,-0.29,39.6752,24,26.5442,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":272,"vwap":435},"2026-08-14",26.6075,0.0429,0.16,77.6752,26.6479,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":381,"volume":442,"transactions":257,"vwap":443},"2026-08-13",26.62,26.65,26.5646,0.0346,400.6752,26.623,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":209,"vwap":451},"2026-08-12",26.5,26.53,0.1042,0.39,199.6752,26.3405,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":209,"vwap":461},"2026-08-11",26.46,26.47,26.41,26.4258,0.0676,0.26,554.6752,26.4386,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":334,"vwap":468},"2026-08-10",26.3582,-0.1867,-0.7,39.1752,26.5115,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":305,"vwap":475},"2026-08-07",26.5449,0.0047,0.02,23.601752,26.6712,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",26.6,26.48,26.5402,-0.0225,-0.08,1209.5592,41,26.5471,{"date":487,"open":488,"high":489,"low":446,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",26.57,26.58,26.5627,-0.2459,-0.92,2864.6752,49,26.5521,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":411,"vwap":504},"2026-08-04",26.52,26.82,26.8086,0.138,0.52,373581,26.8194,{"date":506,"open":383,"high":383,"low":383,"close":383,"change":507,"percent_change":185,"volume":508,"transactions":216,"vwap":509},"2026-08-03",-0.0823,52.3992,26.5931,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":272,"vwap":516},"2026-07-31",26.7529,-0.1396,-0.52,32.6752,26.6586,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":180,"vwap":523},"2026-07-30",26.8925,0.1096,0.41,16.6752,26.9435,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":216,"vwap":530},"2026-07-29",26.7829,-0.2659,-0.98,46.6752,26.9573,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":295,"volume":535,"transactions":536,"vwap":537},"2026-07-28",27.0488,-0.0135,40,11,27.0728,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",27.0623,-0.3542,-1.29,15.6752,13,27.2277,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":203,"vwap":552},"2026-07-24",27.4165,0.0854,0.31,87.6752,28.41,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",27.3311,0.0769,0.28,14.6752,12,27.3002,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":216,"vwap":567},"2026-07-22",27.2542,0.3358,1.25,19.563883,27.1461,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":187,"vwap":574},"2026-07-21",26.9184,-0.1312,-0.49,167.6752,26.9421,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":359,"volume":579,"transactions":334,"vwap":580},"2026-07-20",27.0496,-0.182,42.6752,27.2093,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":187,"vwap":587},"2026-07-17",27.2316,0.0389,0.14,102,27.3534,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":187,"vwap":594},"2026-07-16",27.1927,0.1658,0.61,27.6752,27.1548,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-15",27.0269,-0.2107,-0.77,13.6752,14,27.0704,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":536,"vwap":609},"2026-07-14",27.2376,0.092,0.34,12.6752,27.2195,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":544,"vwap":616},"2026-07-13",27.1456,0.0856,0.32,110.58283,27.1529,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-10",27.059999,0.12,0.45,100,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":201,"percent_change":626,"volume":622,"transactions":9,"vwap":625},"2026-07-09",26.94,-0.26,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":622,"transactions":9,"vwap":629},"2026-07-08",27.01,-0.11,-0.41,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":622,"transactions":9,"vwap":634},"2026-07-07",27.12,0.24,0.89,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-06",26.9,26.88,-0.12,-0.44,200,{"date":645,"open":257,"high":257,"low":257,"close":257,"change":646,"percent_change":647,"volume":622,"transactions":9,"vwap":257},"2026-07-02",0.47,1.77,{"date":649,"open":447,"high":447,"low":447,"close":447,"change":650,"percent_change":311,"volume":622,"transactions":9,"vwap":447},"2026-07-01",-0.25,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":185,"percent_change":654,"volume":622,"transactions":9,"vwap":653},"2026-06-30",26.78,-1.14,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":641,"percent_change":642,"volume":622,"transactions":9,"vwap":657},"2026-06-29",27.09,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":585,"percent_change":502,"volume":622,"transactions":9,"vwap":660},"2026-06-26",27.21,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":402,"volume":622,"transactions":9,"vwap":663},"2026-06-25",27.07,0.1,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":622,"transactions":9,"vwap":667},"2026-06-24",26.97,0.08,0.3,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":50,"percent_change":155,"volume":622,"transactions":9,"vwap":672},"2026-06-23",26.89,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":109,"volume":678,"transactions":9,"vwap":676},"2026-06-22",26.72,26.71,0.19,300,{"date":680,"open":498,"high":498,"low":498,"close":498,"change":681,"percent_change":682,"volume":622,"transactions":9,"vwap":498},"2026-06-18",-0.01,-0.04,{"date":684,"open":685,"high":685,"low":447,"close":447,"change":686,"percent_change":687,"volume":678,"transactions":9,"vwap":447},"2026-06-17",26.84,-0.4,-1.49,{"date":689,"open":634,"high":634,"low":690,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-16",26.93,0,400,{"date":694,"open":690,"high":690,"low":690,"close":690,"change":695,"percent_change":352,"volume":622,"transactions":9,"vwap":690},"2026-06-15",-0.1,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":99,"volume":622,"transactions":9,"vwap":698},"2026-06-12",27.030001,0.15,{"date":701,"open":640,"high":640,"low":640,"close":640,"change":165,"percent_change":702,"volume":622,"transactions":9,"vwap":640},"2026-06-11",0.75,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":677,"volume":622,"transactions":9,"vwap":705},"2026-06-10",26.68,0.05,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":50,"percent_change":710,"volume":622,"transactions":9,"vwap":709},"2026-06-09",26.63,0.68,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":622,"transactions":9,"vwap":713},"2026-06-08",26.45,-0.23,-0.86,{"date":717,"open":653,"high":653,"low":705,"close":705,"change":620,"percent_change":621,"volume":718,"transactions":9,"vwap":705},"2026-06-05",2800,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":50,"percent_change":710,"volume":622,"transactions":9,"vwap":721},"2026-06-04",26.56,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":682,"percent_change":725,"volume":622,"transactions":9,"vwap":724},"2026-06-03",26.38,-0.15,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":607,"percent_change":729,"volume":622,"transactions":9,"vwap":728},"2026-06-02",26.42,1.3,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":714,"volume":678,"transactions":9,"vwap":733},"2026-06-01",26.15,26.08,-0.06,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":622,"transactions":9,"vwap":737},"2026-05-29",26.14,-0.48,-1.8,{"date":741,"open":438,"high":438,"low":438,"close":438,"change":185,"percent_change":742,"volume":622,"transactions":9,"vwap":438},"2026-05-28",-1.15,{"date":744,"open":745,"high":745,"low":690,"close":690,"change":630,"percent_change":631,"volume":692,"transactions":9,"vwap":690},"2026-05-27",27.049999,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":699,"volume":622,"transactions":9,"vwap":748},"2026-05-26",27.040001,0.04,{"date":751,"open":257,"high":257,"low":257,"close":257,"change":691,"percent_change":691,"volume":622,"transactions":9,"vwap":257},"2026-05-22",{"date":753,"open":754,"high":754,"low":672,"close":257,"change":129,"percent_change":755,"volume":756,"transactions":9,"vwap":257},"2026-05-21",27.59,0.33,500,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":664,"percent_change":402,"volume":622,"transactions":9,"vwap":759},"2026-05-20",26.91,{"date":761,"open":762,"high":763,"low":676,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-19",26.73,26.81,0.22,0.83,600,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":433,"percent_change":592,"volume":622,"transactions":9,"vwap":769},"2026-05-18",26.59,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":572,"percent_change":773,"volume":622,"transactions":9,"vwap":772},"2026-05-15",26.43,-1.82,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":699,"percent_change":99,"volume":622,"transactions":9,"vwap":776},"2026-05-14",26.92,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":622,"transactions":9,"vwap":779},"2026-05-13",26.77,-0.16,-0.59,{"date":783,"open":690,"high":690,"low":690,"close":690,"change":129,"percent_change":607,"volume":622,"transactions":9,"vwap":690},"2026-05-12",{"date":785,"open":685,"high":685,"low":685,"close":685,"change":381,"percent_change":786,"volume":622,"transactions":9,"vwap":685},"2026-05-11",0.49,{"date":788,"open":676,"high":676,"low":676,"close":676,"change":789,"percent_change":630,"volume":622,"transactions":9,"vwap":676},"2026-05-08",-0.03,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":622,"transactions":9,"vwap":792},"2026-05-07",26.74,-0.43,-1.58,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":682,"percent_change":725,"volume":800,"transactions":9,"vwap":798},"2026-05-06",27.16,27.17,27.15,700,{"date":802,"open":660,"high":660,"low":660,"close":660,"change":803,"percent_change":119,"volume":622,"transactions":9,"vwap":660},"2026-05-05",0.17,{"date":805,"open":748,"high":748,"low":748,"close":748,"change":85,"percent_change":806,"volume":622,"transactions":9,"vwap":748},"2026-05-04",-0.88,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":695,"percent_change":352,"volume":643,"transactions":9,"vwap":810},"2026-05-01",27.23,27.28,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":109,"percent_change":815,"volume":643,"transactions":9,"vwap":814},"2026-04-30",27.13,27.38,2.7,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":622,"transactions":9,"vwap":818},"2026-04-29",26.66,-0.2,-0.74,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":764,"volume":622,"transactions":9,"vwap":823},"2026-04-28",26.86,0.06,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":622,"transactions":9,"vwap":827},"2026-04-27",26.8,-0.09,-0.33,{"date":831,"open":672,"high":672,"low":672,"close":672,"change":828,"percent_change":829,"volume":622,"transactions":9,"vwap":672},"2026-04-24",{"date":833,"open":834,"high":835,"low":489,"close":835,"change":502,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-23",26.83,26.98,1.97,2600,{"date":839,"open":772,"high":454,"low":772,"close":454,"change":789,"percent_change":630,"volume":622,"transactions":9,"vwap":454},"2026-04-22",{"date":841,"open":842,"high":842,"low":842,"close":842,"change":193,"percent_change":843,"volume":622,"transactions":9,"vwap":842},"2026-04-21",26.49,-1.34,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":201,"percent_change":626,"volume":622,"transactions":9,"vwap":846},"2026-04-20",26.85,{"date":848,"open":776,"high":776,"low":776,"close":776,"change":668,"percent_change":669,"volume":622,"transactions":9,"vwap":776},"2026-04-17",{"date":850,"open":834,"high":685,"low":676,"close":685,"change":734,"percent_change":247,"volume":851,"transactions":9,"vwap":685},"2026-04-16",3500,{"date":853,"open":639,"high":639,"low":639,"close":639,"change":780,"percent_change":781,"volume":622,"transactions":9,"vwap":639},"2026-04-15",{"date":855,"open":835,"high":619,"low":835,"close":619,"change":789,"percent_change":630,"volume":622,"transactions":9,"vwap":619},"2026-04-14",{"date":857,"open":858,"high":859,"low":860,"close":657,"change":829,"percent_change":861,"volume":862,"transactions":9,"vwap":657},"2026-04-13",27.2,27.26,27.08,-1.2,3600,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":725,"percent_change":866,"volume":692,"transactions":9,"vwap":865},"2026-04-10",27.42,-0.54,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":635,"percent_change":160,"volume":622,"transactions":9,"vwap":869},"2026-04-09",27.57,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":402,"percent_change":70,"volume":622,"transactions":9,"vwap":873},"2026-04-08",27.18,27.33,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":706,"percent_change":677,"volume":643,"transactions":9,"vwap":876},"2026-04-07",26.96,{"date":878,"open":759,"high":759,"low":759,"close":759,"change":789,"percent_change":630,"volume":622,"transactions":9,"vwap":759},"2026-04-06",{"date":880,"open":639,"high":625,"low":639,"close":625,"change":677,"percent_change":881,"volume":643,"transactions":9,"vwap":625},"2026-04-02",0.71,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":521,"volume":622,"transactions":9,"vwap":884},"2026-04-01",26.75,0.11,{"date":887,"open":447,"high":888,"low":447,"close":888,"change":755,"percent_change":565,"volume":889,"transactions":9,"vwap":888},"2026-03-31",26.64,8400,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":585,"percent_change":893,"volume":622,"transactions":9,"vwap":892},"2026-03-30",26.31,0.53,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":749,"percent_change":699,"volume":692,"transactions":9,"vwap":897},"2026-03-27",26.25,26.17,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":725,"percent_change":902,"volume":622,"transactions":9,"vwap":901},"2026-03-26",26.21,26.13,-0.57,{"date":904,"open":896,"high":905,"low":896,"close":905,"change":699,"percent_change":906,"volume":643,"transactions":9,"vwap":905},"2026-03-25",26.28,0.57,{"date":908,"open":909,"high":910,"low":901,"close":901,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-03-24",26.18,26.26,0.07,0.27,900,{"date":915,"open":411,"high":916,"low":411,"close":916,"change":755,"percent_change":917,"volume":678,"transactions":9,"vwap":916},"2026-03-23",26.059999,1.28,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":800,"transactions":9,"vwap":921},"2026-03-20",26.36,25.73,-0.71,-2.69,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":681,"percent_change":682,"volume":800,"transactions":9,"vwap":927},"2026-03-19",26.29,26.44,{"date":929,"open":769,"high":769,"low":713,"close":713,"change":930,"percent_change":931,"volume":643,"transactions":9,"vwap":713},"2026-03-18",-0.42,-1.56,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":691,"percent_change":691,"volume":678,"transactions":9,"vwap":935},"2026-03-17",26.99,26.87,{"date":937,"open":640,"high":640,"low":685,"close":935,"change":69,"percent_change":938,"volume":643,"transactions":9,"vwap":935},"2026-03-16",0.79,{"date":940,"open":675,"high":675,"low":438,"close":818,"change":129,"percent_change":607,"volume":678,"transactions":9,"vwap":818},"2026-03-13",{"date":942,"open":888,"high":762,"low":488,"close":488,"change":780,"percent_change":943,"volume":718,"transactions":9,"vwap":488},"2026-03-12",-0.6,{"date":945,"open":762,"high":762,"low":762,"close":762,"change":681,"percent_change":682,"volume":622,"transactions":9,"vwap":762},"2026-03-11",{"date":947,"open":675,"high":776,"low":818,"close":792,"change":201,"percent_change":626,"volume":948,"transactions":9,"vwap":792},"2026-03-10",10200,{"date":950,"open":951,"high":763,"low":951,"close":763,"change":473,"percent_change":911,"volume":678,"transactions":9,"vwap":763},"2026-03-09",26.39,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":819,"percent_change":820,"volume":643,"transactions":9,"vwap":954},"2026-03-06",26.79,{"date":956,"open":748,"high":663,"low":935,"close":934,"change":631,"percent_change":957,"volume":958,"transactions":9,"vwap":934},"2026-03-05",-1.5,7400,{"date":960,"open":858,"high":961,"low":858,"close":961,"change":803,"percent_change":332,"volume":962,"transactions":9,"vwap":961},"2026-03-04",27.4,29800,{"date":964,"open":965,"high":965,"low":835,"close":809,"change":738,"percent_change":966,"volume":172,"transactions":9,"vwap":809},"2026-03-03",27.6,-1.73,{"date":968,"open":969,"high":23,"low":970,"close":971,"change":682,"percent_change":972,"volume":851,"transactions":9,"vwap":971},"2026-03-02",27.79,27.63,27.71,-0.14,{"date":974,"open":975,"high":23,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-27",27.72,27.67,27.75,0.25,0.91,3000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":295,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-02-26",27.45,27.62,27.5,-0.18,22200,{"date":989,"open":865,"high":984,"low":865,"close":990,"change":706,"percent_change":50,"volume":991,"transactions":9,"vwap":990},"2026-02-25",27.55,12500,{"date":993,"open":994,"high":985,"low":995,"close":985,"change":585,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-02-24",27.41,27.37,0.51,8900,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":911,"percent_change":459,"volume":678,"transactions":9,"vwap":1001},"2026-02-23",27.32,27.36,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":459,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-02-20",27.19,27.29,0.96,800,{"date":1009,"open":748,"high":748,"low":257,"close":698,"change":691,"percent_change":691,"volume":1010,"transactions":9,"vwap":698},"2026-02-19",6400,{"date":1012,"open":858,"high":660,"low":698,"close":698,"change":819,"percent_change":1013,"volume":1014,"transactions":9,"vwap":698},"2026-02-18",-0.73,1600,{"date":1016,"open":1017,"high":1017,"low":1004,"close":809,"change":1018,"percent_change":749,"volume":1019,"transactions":9,"vwap":809},"2026-02-17",27.47,0.01,4900,{"date":1021,"open":860,"high":1022,"low":835,"close":1023,"change":614,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-02-13",27.27,27.22,1.19,5600,{"date":1027,"open":639,"high":1028,"low":639,"close":639,"change":69,"percent_change":938,"volume":1029,"transactions":9,"vwap":639},"2026-02-12",27.02,1499200,{"date":1031,"open":1032,"high":676,"low":447,"close":1033,"change":114,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-11",26.54,26.69,1.33,5200,{"date":1037,"open":737,"high":713,"low":737,"close":1038,"change":669,"percent_change":21,"volume":1039,"transactions":9,"vwap":1038},"2026-02-10",26.34,382100,{"date":1041,"open":916,"high":916,"low":1042,"close":1042,"change":585,"percent_change":418,"volume":1043,"transactions":9,"vwap":1042},"2026-02-09",26.040001,384100,{"date":1045,"open":1046,"high":1047,"low":292,"close":1047,"change":550,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-06",25.83,25.9,1.21,394700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":691,"percent_change":691,"volume":1054,"transactions":9,"vwap":1053},"2026-02-05",25.62,25.59,390500,{"date":1056,"open":1057,"high":1057,"low":1053,"close":1053,"change":99,"percent_change":1058,"volume":692,"transactions":9,"vwap":1053},"2026-02-04",25.7,2.24,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":691,"percent_change":691,"volume":622,"transactions":9,"vwap":1062},"2026-02-03",25.41,25.030001,{"date":1064,"open":1065,"high":1065,"low":280,"close":1062,"change":725,"percent_change":943,"volume":1066,"transactions":9,"vwap":1062},"2026-02-02",25.11,399800,{"date":177,"open":1068,"high":244,"low":1068,"close":237,"change":885,"percent_change":1069,"volume":766,"transactions":9,"vwap":237},25.07,0.44]