[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMRF":3,"homepage-market-summary":30,"stock-historical-SMRF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMRF","2026-10-07",{"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},"ALPS Nautilus SMR, Nuclear & Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6364,0.84,"Monthly",{"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},23.1,23.125,23.16,23.04,23.7178,-0.6178,-2.6,3118.4381,30.71,21.59,10709.35345328125,16.6,160,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},10709,1713496.552525,-11.36,"2026-02-19",[181,184,193,203,213,224,233,244,253,264,275,283,291,302,311,320,330,341,352,362,372,380,390,400,409,420,430,440,449,459,469,478,485,494,504,515,526,533,543,548,556,564,571,580,591,602,610,620,627,635,645,654,662,669,675,684,693,700,708,718,727,736,745,750,758,764,769,776,784,790,798,806,813,820,828,836,844,850,857,863,871,879,885,891,898,906,913,922,930,938,946,952,959,966,975,982,989,995,1002,1009,1015,1024,1030,1036,1045,1048,1053,1059,1065,1072,1079,1085,1090,1096,1101,1107,1115,1119,1124,1127,1131,1138,1145,1150,1155,1159,1163,1169,1176,1182,1188,1195,1202,1209,1214,1222,1229,1236,1242,1247,1252,1258,1263,1267,1273,1280,1285,1289,1294,1299,1302,1308,1312,1319,1325,1331,1336,1340,1348,1353],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},83,23.0883,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.5,23.95,0.7384,3.21,14271.609479,164,23.8308,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",22.9,23.1472,22.9794,0.1494,0.65,9191.46743,121,23.0041,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",23.06,22.82,22.83,-0.03,-0.13,5127.62528,107,22.9367,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",22.75,23.43,22.55,22.86,0.11,0.48,5324.839111,131,22.8485,{"date":225,"open":226,"high":227,"low":215,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",22.96,23,-0.193,-0.84,9393.747906,114,22.9272,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.09,23.199,22.91,22.943,0.113,0.49,2773.134301,77,23.0325,{"date":245,"open":246,"high":246,"low":247,"close":207,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",23.14,22.745,-0.47,-2.02,5220.915029,125,22.8759,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.42,23.52,23.2216,23.3,-0.1043,-0.45,11096.5507,103,23.4625,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",23.48,23.55,23.27,23.4043,-0.3257,-1.37,10925.607871,101,23.3557,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":53,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",24.26,23.73,-2.71,1615.35024,95,23.9267,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":231,"vwap":290},"2026-09-22",24.147,24.39,0.2891,1.2,8661.599472,24.2957,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",24.04,24.15,23.97,24.1009,0.7577,3.25,5053.639698,126,24.0274,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":268},"2026-09-18",23.47,22.48,23.3432,-0.1656,-0.7,8193.985428,162,{"date":312,"open":246,"high":313,"low":246,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",23.595,23.5088,0.631,2.76,11431.466611,96,23.4909,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",24,22.8199,22.8778,0.0609,0.27,4812.753408,119,22.978,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",22.92,23.05,22.8,22.8169,-0.3285,-1.42,3796.678137,102,22.8564,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",24.89,25.14,22.93,23.1454,-0.7846,-3.28,9520.988295,201,23.3139,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",24.38,24.48,23.93,-0.7305,-2.96,3711.679853,148,24.2278,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",25,25.42,24.6605,-1.0081,-3.93,6211.589932,161,24.847,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":262,"vwap":379},"2026-09-09",26.28,25.6686,-0.4814,-1.84,7838.6704,25.8547,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",25.72,26.4199,26.15,0.7067,2.78,5465.027507,163,26.1692,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",25.34,25.4433,25.3,0.4133,1.65,6842.753738,128,25.373,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":318,"vwap":408},"2026-09-03",24.68,25.0399,25.03,0.4258,1.73,5637.1201,24.9556,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",24.4969,24.62,24.3101,24.6042,0.0442,0.18,5123.555664,123,24.4186,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",24.44,24.67,24.56,-0.4866,-1.94,2695.032752,140,24.5722,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",25.05,24.94,25.0466,0.0134,0.05,5014.691143,134,24.9671,{"date":441,"open":442,"high":442,"low":364,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",25.9973,25.0332,-1.1868,-4.53,11064.224019,178,25.1862,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",25.73,26.2292,26.22,0.3235,1.25,5760.131245,150,26.0834,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":398,"vwap":468},"2026-08-26",25.82,26.5,25.78,25.8965,-0.0024,-0.01,3966.539324,26.045,{"date":470,"open":343,"high":471,"low":343,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",25.96,25.8989,0.8989,3.6,9624.856504,145,25.7731,{"date":479,"open":480,"high":480,"low":481,"close":364,"change":106,"percent_change":80,"volume":482,"transactions":483,"vwap":484},"2026-08-24",25.27,24.77,5889.058199,158,24.9828,{"date":486,"open":423,"high":487,"low":423,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",25.56,25.48,0.82,3.33,13551.599606,141,25.4895,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",25.16,24.45,24.66,-0.42,-1.67,3908.4586,111,24.7294,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",25.06,25.21,24.7828,25.08,-0.04,-0.16,6006.606895,108,25.0882,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",25.68,25.7,24.9201,25.12,-1.4,-5.28,23518.902934,215,25.1374,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":240,"percent_change":530,"volume":531,"transactions":502,"vwap":532},"2026-08-17",25.95,26.52,1.88,5927.9027,26.2116,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",26.24,27.61,25.9399,26.03,0,3405.0456,137,26.1204,{"date":544,"open":529,"high":529,"low":545,"close":538,"change":72,"percent_change":326,"volume":546,"transactions":418,"vwap":547},"2026-08-13",25.86,9478.4396,26.1312,{"date":549,"open":550,"high":550,"low":551,"close":471,"change":552,"percent_change":553,"volume":554,"transactions":300,"vwap":555},"2026-08-12",26.18,25.84,0.42,1.64,5265.8708,25.9816,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":240,"percent_change":561,"volume":562,"transactions":502,"vwap":563},"2026-08-11",25.22,25.54,25.19,1.96,8994.224,25.2942,{"date":565,"open":566,"high":488,"low":567,"close":432,"change":150,"percent_change":568,"volume":569,"transactions":300,"vwap":570},"2026-08-10",25.47,25.01,-1.38,12205.985356,25.1776,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":298,"volume":577,"transactions":578,"vwap":579},"2026-08-07",24.91,25.4,24.8986,0.8,5918.2396,149,25.2353,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",24.37,24.97,24.27,24.6,-0.15,-0.61,4884.9727,147,24.6553,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",24.83,25.04,24.7,24.75,-0.2,-0.8,16509.175965,172,24.8077,{"date":603,"open":584,"high":488,"low":584,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",24.95,0.81,3.36,7512.068521,157,24.8383,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",22.95,24.14,22.935,1.09,4.73,11092.647628,188,23.78,{"date":621,"open":622,"high":623,"low":622,"close":333,"change":46,"percent_change":624,"volume":625,"transactions":578,"vwap":626},"2026-07-31",22.3,23.56,-0.9,8967.254243,23.0961,{"date":628,"open":26,"high":629,"low":26,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",23.26,1.6,7.39,4951.288171,118,22.7868,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":447,"vwap":644},"2026-07-29",22.6,22.61,21.6101,21.66,-0.95,-4.2,13402.152804,21.8709,{"date":646,"open":334,"high":647,"low":648,"close":638,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",23.63,21.9601,-0.86,-3.66,16628.269553,238,22.477,{"date":655,"open":656,"high":656,"low":227,"close":304,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",23.96,0.17,0.73,7508.62,139,23.2399,{"date":663,"open":593,"high":593,"low":258,"close":258,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",-1.09,-4.47,10865.355,205,23.6554,{"date":670,"open":671,"high":423,"low":672,"close":286,"change":539,"percent_change":539,"volume":673,"transactions":438,"vwap":674},"2026-07-23",24.25,24.23,8694.533188,24.3139,{"date":676,"open":677,"high":678,"low":677,"close":286,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",23.72,24.61,0.32,1.33,9636.115162,156,24.4197,{"date":685,"open":227,"high":686,"low":227,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",24.11,24.07,1.12,4.88,12184.6381,171,23.8204,{"date":694,"open":215,"high":695,"low":215,"close":612,"change":696,"percent_change":697,"volume":698,"transactions":589,"vwap":699},"2026-07-20",23.13,0.2,0.88,6892.318372,22.9971,{"date":701,"open":702,"high":703,"low":704,"close":215,"change":466,"percent_change":510,"volume":705,"transactions":706,"vwap":707},"2026-07-17",22,22.925,21.8122,7929.5228,144,22.4319,{"date":709,"open":710,"high":19,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",23.11,22.63,22.76,-1.2165,-5.07,12166.16585,243,22.9278,{"date":719,"open":507,"high":507,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",23.4,23.9765,-0.4798,-1.96,19510.553994,226,23.7954,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":191,"vwap":735},"2026-07-14",24.28,24.78,24.4563,0.3044,1.26,13246.037507,24.5438,{"date":737,"open":364,"high":364,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",24.1,24.1519,-1.2881,-5.06,12858.2604,209,24.4271,{"date":746,"open":551,"high":551,"low":509,"close":747,"change":416,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",25.44,0.71,8600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":73,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",25.31,25.5,25.15,25.26,1.9,6000,{"date":759,"open":672,"high":760,"low":761,"close":760,"change":552,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",24.79,24.049999,1.72,25400,{"date":765,"open":766,"high":766,"low":613,"close":582,"change":568,"percent_change":767,"volume":768,"transactions":9,"vwap":582},"2026-07-07",25.8,-5.36,8000,{"date":770,"open":517,"high":771,"low":517,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",26.65,25.75,0.58,2.3,11700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":768,"transactions":9,"vwap":781},"2026-07-02",26.49,26.53,24.99,25.17,-0.67,-2.59,{"date":785,"open":786,"high":786,"low":551,"close":551,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":551},"2026-07-01",27.14,-0.91,-3.4,10500,{"date":791,"open":778,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",26.78,26.47,26.75,0.34,1.29,8500,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",26.58,25.41,26.41,0.37,1.42,15000,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":587,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",27.15,25.83,26.040001,-2.29,5200,{"date":814,"open":815,"high":816,"low":817,"close":771,"change":436,"percent_change":818,"volume":819,"transactions":9,"vwap":771},"2026-06-25",27.46,27.47,26.43,0.19,46800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",27.41,26.21,26.6,-0.5,-1.85,16200,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",28,26.67,27.1,-1.13,-4,37800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",28.5,28.14,28.23,-0.08,-0.28,12300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":697,"percent_change":189,"volume":849,"transactions":9,"vwap":848},"2026-06-18",27.62,28.51,28.31,21700,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":796,"volume":856,"transactions":9,"vwap":854},"2026-06-17",27.4,28.01,27.43,0.35,10600,{"date":858,"open":830,"high":830,"low":859,"close":860,"change":248,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",27.02,27.08,-1.71,7600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",27,27.63,27.55,1.54,5.92,12600,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",25.99,26.38,26.01,0.36,1.4,5500,{"date":880,"open":595,"high":809,"low":881,"close":882,"change":883,"percent_change":884,"volume":757,"transactions":9,"vwap":882},"2026-06-11",24.69,25.65,1.18,4.82,{"date":886,"open":566,"high":566,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",24.47,-0.97,-3.81,6900,{"date":892,"open":893,"high":893,"low":894,"close":747,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":747},"2026-06-09",27.27,24.5,-1,-3.78,10100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":220,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",26.69,26.9,26.31,26.44,1.85,9500,{"date":907,"open":908,"high":908,"low":909,"close":471,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":471},"2026-06-05",27.6,25.77,-2.34,-8.27,25900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",28.33,28.42,27.68,28.3,-0.18,-0.63,10400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",29.79,28.35,28.48,-1.01,-3.42,16100,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-06-02",28.47,29.49,28.4,1.14,4.02,30100,{"date":939,"open":940,"high":941,"low":942,"close":925,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":925},"2026-06-01",28.44,28.6,27.91,0.16,0.57,16800,{"date":947,"open":948,"high":948,"low":536,"close":949,"change":950,"percent_change":876,"volume":951,"transactions":9,"vwap":949},"2026-05-29",28.27,28.19,0.1,13100,{"date":953,"open":954,"high":940,"low":955,"close":956,"change":326,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-28",28.41,27.5,28.09,0.97,16000,{"date":960,"open":961,"high":915,"low":962,"close":963,"change":964,"percent_change":38,"volume":965,"transactions":9,"vwap":963},"2026-05-27",27.93,27.44,27.82,-0.06,9200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",27.99,28.030001,27.76,27.88,0.93,3.45,24300,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":775,"transactions":9,"vwap":979},"2026-05-22",27.26,27.7,26.95,0.15,0.56,{"date":983,"open":984,"high":978,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-21",25.94,26.8,0.7,2.68,10000,{"date":990,"open":753,"high":550,"low":753,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",26.1,0.62,2.43,9300,{"date":996,"open":392,"high":997,"low":998,"close":488,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":488},"2026-05-19",26.26,25.1,-0.53,-2.04,7200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":875,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":875},"2026-05-18",27.36,25.55,-0.73,-2.73,19000,{"date":1010,"open":808,"high":808,"low":1011,"close":1012,"change":664,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-15",26.55,26.74,-3.92,24100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",27.78,28.64,27.57,27.83,-0.29,-1.03,13800,{"date":1025,"open":932,"high":932,"low":1026,"close":1027,"change":209,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",27.73,28.12,-0.46,8400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1022,"percent_change":1035,"volume":929,"transactions":9,"vwap":1034},"2026-05-12",28.82,27.39,28.25,-3.52,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-11",28.61,29.56,28.43,29.28,1.05,3.72,28900,{"date":1046,"open":1047,"high":1047,"low":830,"close":840,"change":841,"percent_change":842,"volume":929,"transactions":9,"vwap":840},"2026-05-08",28.36,{"date":1049,"open":1050,"high":1050,"low":840,"close":848,"change":664,"percent_change":1051,"volume":1052,"transactions":9,"vwap":848},"2026-05-07",29.4,-3.71,17800,{"date":1054,"open":1055,"high":1050,"low":1056,"close":1050,"change":1057,"percent_change":1058,"volume":1001,"transactions":9,"vwap":1050},"2026-05-06",28.26,28.22,1.62,5.83,{"date":1060,"open":1061,"high":1062,"low":1026,"close":1017,"change":1063,"percent_change":219,"volume":1064,"transactions":9,"vwap":1017},"2026-05-05",27.97,28.02,0.03,9600,{"date":1066,"open":1067,"high":1068,"low":978,"close":1069,"change":818,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",27.87,28.2,27.75,0.69,11100,{"date":1073,"open":1074,"high":536,"low":1075,"close":1076,"change":1077,"percent_change":72,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",27.45,27.28,27.56,0.02,2500,{"date":1080,"open":1081,"high":908,"low":1081,"close":1082,"change":455,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",26.57,27.54,4.75,5800,{"date":1086,"open":817,"high":817,"low":1087,"close":1087,"change":999,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",26.29,-1.98,1900,{"date":1091,"open":1020,"high":1020,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":862,"transactions":9,"vwap":1093},"2026-04-28",26.59,26.82,-1.05,-3.77,{"date":1097,"open":839,"high":915,"low":1004,"close":1067,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1067},"2026-04-27",0.41,1.49,12900,{"date":1102,"open":1103,"high":1103,"low":1074,"close":815,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":815},"2026-04-24",28.76,-0.4,-1.44,9700,{"date":1108,"open":1109,"high":1110,"low":955,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",28.58,28.63,27.86,-0.23,-0.82,6200,{"date":1116,"open":908,"high":956,"low":1074,"close":956,"change":796,"percent_change":1117,"volume":1118,"transactions":9,"vwap":956},"2026-04-22",4.81,11200,{"date":1120,"open":1067,"high":1067,"low":985,"close":985,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":985},"2026-04-21",-0.74,-2.69,10700,{"date":1125,"open":908,"high":908,"low":1126,"close":1082,"change":466,"percent_change":510,"volume":1001,"transactions":9,"vwap":1082},"2026-04-20",27.11,{"date":1128,"open":1019,"high":1067,"low":1004,"close":867,"change":552,"percent_change":1129,"volume":1130,"transactions":9,"vwap":867},"2026-04-17",1.55,14500,{"date":1132,"open":1111,"high":1111,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-16",26.93,27.13,0.28,1.04,20300,{"date":1139,"open":794,"high":1140,"low":1081,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-15",27.059999,26.85,0.54,2.05,5400,{"date":1146,"open":903,"high":903,"low":550,"close":902,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":902},"2026-04-14",0.61,2.37,7700,{"date":1151,"open":755,"high":518,"low":520,"close":518,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":518},"2026-04-13",0.51,2.02,2200,{"date":1156,"open":1157,"high":753,"low":560,"close":560,"change":803,"percent_change":1099,"volume":1158,"transactions":9,"vwap":560},"2026-04-10",25.36,2900,{"date":1160,"open":567,"high":1161,"low":760,"close":1162,"change":539,"percent_change":539,"volume":1149,"transactions":9,"vwap":1162},"2026-04-09",25.13,24.82,{"date":1164,"open":1165,"high":1165,"low":424,"close":1162,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1162},"2026-04-08",25.059999,1.24,5.26,2100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":919,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",23.9,23.31,23.58,-0.76,8700,{"date":1177,"open":322,"high":761,"low":677,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",23.76,-0.09,-0.38,6400,{"date":1183,"open":195,"high":753,"low":195,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",23.85,0.14,0.59,22500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1098,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",23.77,24.19,23.71,1.76,4400,{"date":1196,"open":1197,"high":258,"low":1198,"close":258,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":258},"2026-03-31",22.78,22.71,1.15,5.19,3300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":624,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-30",23.6,22.14,22.15,-3.9,9000,{"date":1210,"open":17,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1113,"volume":1201,"transactions":9,"vwap":1212},"2026-03-27",23.32,23.049999,-0.19,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",23.44,23.59,23.24,-1.16,-4.75,700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1158,"transactions":9,"vwap":1226},"2026-03-25",24.49,26.94,24.4,0.6,2.52,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-24",23.79,23.8,0.23,0.98,400,{"date":1237,"open":1232,"high":322,"low":1238,"close":1239,"change":944,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",23.08,23.57,2.48,4200,{"date":1243,"open":1244,"high":1244,"low":227,"close":227,"change":1245,"percent_change":1246,"volume":1089,"transactions":9,"vwap":227},"2026-03-20",24.040001,-1.17,-4.84,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1213,"percent_change":1251,"volume":1158,"transactions":9,"vwap":1250},"2026-03-19",23.66,24.17,-0.78,{"date":1253,"open":343,"high":343,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",24.36,-0.31,-1.26,2300,{"date":1259,"open":498,"high":1260,"low":1261,"close":423,"change":943,"percent_change":199,"volume":1262,"transactions":9,"vwap":423},"2026-03-17",24.81,24.55,2800,{"date":1264,"open":1162,"high":1162,"low":894,"close":1265,"change":326,"percent_change":1266,"volume":1078,"transactions":9,"vwap":1265},"2026-03-16",24.51,1.11,{"date":1268,"open":894,"high":894,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1089,"transactions":9,"vwap":1270},"2026-03-13",24.2,24.24,-0.41,-1.66,{"date":1274,"open":481,"high":1275,"low":412,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",24.85,24.65,-0.39,-1.56,1400,{"date":1281,"open":1282,"high":1282,"low":364,"close":1282,"change":1077,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-11",25.040001,0.08,600,{"date":1286,"open":343,"high":1157,"low":343,"close":1287,"change":240,"percent_change":1288,"volume":1084,"transactions":9,"vwap":1287},"2026-03-10",25.02,2,{"date":1290,"open":1232,"high":1291,"low":647,"close":1291,"change":986,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-09",24.53,2.94,2400,{"date":1295,"open":686,"high":1296,"low":1297,"close":1297,"change":641,"percent_change":1298,"volume":1089,"transactions":9,"vwap":1297},"2026-03-06",24.57,23.83,-3.83,{"date":1300,"open":1093,"high":1093,"low":1269,"close":730,"change":1174,"percent_change":1301,"volume":1208,"transactions":9,"vwap":730},"2026-03-05",-2.98,{"date":1303,"open":747,"high":1304,"low":480,"close":559,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":559},"2026-03-04",25.62,0.4,1.59,1200,{"date":1309,"open":1310,"high":1310,"low":412,"close":344,"change":1311,"percent_change":741,"volume":805,"transactions":9,"vwap":344},"2026-03-03",29.15,-1.34,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-02",25.66,26.48,0.74,2.87,27700,{"date":1320,"open":1087,"high":1087,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-27",25.74,-0.49,-1.87,7400,{"date":1326,"open":985,"high":985,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1154,"transactions":9,"vwap":1328},"2026-02-26",25.79,26.23,-0.33,-1.24,{"date":1332,"open":1093,"high":1093,"low":1011,"close":1333,"change":855,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-25",26.56,1.34,9800,{"date":1337,"open":566,"high":535,"low":566,"close":823,"change":199,"percent_change":1338,"volume":1339,"transactions":9,"vwap":823},"2026-02-24",2.54,14700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":487,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":487},"2026-02-23",25.9,28.49,25.45,-0.43,-1.65,14200,{"date":1349,"open":810,"high":823,"low":1314,"close":873,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":873},"2026-02-20",-0.07,-0.27,59400,{"date":179,"open":1354,"high":25,"low":1355,"close":1356,"change":658,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},25.33,25.24,26.059999,2.88,121500]