[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMZ":3,"homepage-market-summary":25,"stock-historical-SMZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMZ","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},"Tradr 2X Short SMR Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.48,19.42,20.78,18.04,1.44,7.98,230438.139007,67.83,10.6,75683.25612543637,15.5,165,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},75683,12487737.260697,-31.58,"2026-02-11",[176,179,188,199,209,219,230,241,251,262,272,282,291,301,312,321,332,343,354,363,374,385,395,406,415,424,435,444,454,465,476,487,498,509,519,529,540,551,561,570,578,588,597,606,617,628,637,648,656,667,678,689,699,710,721,731,740,751,762,772,783,794,805,813,822,831,839,848,856,865,874,883,889,897,905,910,918,927,935,941,948,957,965,974,983,992,1000,1006,1015,1023,1031,1039,1045,1053,1061,1069,1075,1084,1093,1099,1107,1114,1123,1131,1139,1146,1154,1161,1169,1178,1186,1194,1201,1210,1219,1227,1235,1242,1250,1258,1266,1275,1283,1292,1300,1308,1316,1325,1332,1339,1347,1356,1364,1373,1380,1388,1395,1404,1413,1422,1430,1439,1447,1455,1463,1472,1479,1486,1494,1503,1511,1518,1526,1534,1542,1551,1559,1567,1576,1585,1591,1599,1606,1615,1622],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},790,19.8096,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",18.5799,16.7,-1.7195,-8.7,323308.521376,1539,17.4468,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",19.47,19.9,19.2,19.7595,0.2243,1.15,30765.500319,205,19.4472,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",19.7858,18.88,19.5352,0.2682,1.39,13215.891326,146,19.1349,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",18.4108,19.267,17.9464,0.5202,2.77,25478.131714,214,18.6756,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",19.2588,19.3284,17.59,18.7468,-0.6532,-3.37,25453.676594,266,18.1493,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",18.4876,19.4453,18,19.4,0.65,3.47,9889.498224,122,18.5396,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",17.74,18.75,17.6764,1.9103,11.34,25514.179893,210,18.1655,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",16.14,17.03,16,16.8397,0.3047,1.84,37042.943352,228,16.5811,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",16.11,17.08,16.535,0.635,3.99,338557.293068,1254,16.8605,{"date":273,"open":23,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",16.46,15.175,15.9,0.69,4.54,248373.27887,753,15.847,{"date":283,"open":284,"high":255,"low":285,"close":286,"change":152,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",15.43,14.73,15.21,-1.55,118578.975649,696,15.3771,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",16.695,14.9,15.45,-2.2,-12.46,72583.831349,658,15.3866,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",15.01,17.8,14.6848,17.65,2.57,17.04,60844.712211,671,16.6733,{"date":313,"open":314,"high":314,"low":315,"close":66,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",17.26,14.3,-3.33,-18.09,140866.878643,1092,15.6492,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",17.48,19.49,17.2,18.41,0.4332,2.41,46604.8639,460,18.8841,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",18.11,18.7,16.9998,17.9768,0.2868,1.62,40769.447745,424,17.9467,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",18.49,18.635,16.6,17.69,0.26,1.49,71205.666581,874,17.5031,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",14.52,17.43,4.57,35.54,121761.95083,930,15.0962,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",12.7,13.380335,12.14,12.86,0.9897,8.34,326176.652663,1308,13.0345,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",11.55,11.9597,11.2,11.8703,0.6803,6.08,382758.519165,1122,11.7366,{"date":386,"open":387,"high":388,"low":21,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",15.04,15.14,11.19,-4.87,-30.32,909551.255525,3209,11.5221,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",15.97,16.88,15.825,16.06,0.135,0.85,305888.401015,1104,16.5537,{"date":407,"open":255,"high":408,"low":409,"close":410,"change":411,"percent_change":226,"volume":412,"transactions":413,"vwap":414},"2026-09-03",16.37,14.85,15.925,-0.555,344521.871446,928,15.8294,{"date":416,"open":234,"high":234,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",16.4,16.48,-1.3701,-7.68,66581.483462,364,17.0629,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",19.165,19.59,17.73,17.8501,0.1471,0.83,45875.790647,263,18.3898,{"date":436,"open":437,"high":437,"low":325,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",18.24,17.703,-0.047,-0.26,91782.964507,437,17.8039,{"date":445,"open":446,"high":447,"low":255,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",16.65,17.99,17.75,1.3809,8.44,216301.316308,622,17.463,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",17,17.94,16.125,16.3691,-1.7309,-9.56,29386.132344,260,16.8698,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",16.27,18.77,15,18.1,1.76,10.77,69832.713025,453,16.1548,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",19.3,19.378,15.7,16.34,-3.1828,-16.3,273546.323291,980,16.6239,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",19.32,20.5899,18.5,19.5228,1.2328,6.74,107808.401364,489,19.3884,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",18.549,19.0701,17.4,18.29,-1.4814,-7.49,52376.389821,382,18.417,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",20,20.74,19.7714,0.9714,5.17,13034.527962,141,20.0537,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",22.26,18.79,18.8,-3.4,-15.32,13516.163712,200,19.7786,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",21.09,22.38,20.84,22.2,2.3095,11.61,10162.030669,269,21.5923,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",19.35,20.01,18.85,19.8905,0.8405,4.41,8146.6823,128,19.355,{"date":552,"open":553,"high":554,"low":502,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",17.5,19.57,19.05,1.6448,9.45,20976.848992,190,18.1181,{"date":562,"open":544,"high":544,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",16.64,17.4052,-0.8848,-4.84,37148.6823,348,17.6703,{"date":571,"open":553,"high":572,"low":553,"close":503,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",19.21,0.9,5.18,20883.4313,211,18.7099,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",18.9,20.48,17.39,-3.24,-15.71,52279.384104,387,19.0194,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",18.61,20.63,2.27,12.36,17467.6626,218,20.0415,{"date":598,"open":544,"high":599,"low":553,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",20.12,18.36,-1.45,-7.32,61722.37806,689,18.7821,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",20.66,21.0686,18.28,19.81,-0.27,-1.34,43671.8363,540,19.9116,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",20.3,21.21,19.94,20.08,0.33,1.67,35482.899162,521,20.7121,{"date":629,"open":630,"high":630,"low":523,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",21,19.75,-2.3,-10.43,88979.100884,702,19.8092,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",25.79,26.1,21.47,22.05,-3.58,-13.97,39175.525363,457,23.3992,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":168,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",23,25.63,4.06,29675.6833,394,23.9194,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",30.6,31.6,24.4041,24.63,-9.13,-27.04,46044.6643,621,26.7833,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",30.07,34,28.555,33.76,4.2,14.21,23180.083864,468,31.4611,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",29.64,31.77,28.19,29.56,2.39,8.8,26876.030864,505,29.3852,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":586,"vwap":698},"2026-07-27",28.73,30.635,26.96,27.17,-3.39,-11.09,13802.514776,28.2734,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",27.3,30.675,27.29,30.56,3.86,14.46,39223.136152,584,28.6558,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",28.55,29.195,25.81,26.7,-0.47,-1.73,36883.485265,497,27.4315,{"date":722,"open":723,"high":724,"low":725,"close":694,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",26.52,28.26,26.09,0.06,0.22,13381.139,428,27.26,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":496,"vwap":739},"2026-07-21",30.38,31.29,27.11,-5.93,-17.95,32215.18598,28.8893,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",34.29,36.55,32.59,33.04,-2.3963,-6.76,20728.74073,370,34.1425,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-17",38.68,40.17,34.24,35.4363,-1.0337,-2.83,27515.42635,620,37.2226,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",32.98,37.15,36.47,5.38,17.3,19586.854455,500,35.9649,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",28.74,32.74,27.79,31.09,1.46,4.93,17882.8546,403,31.3346,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",29.35,30.72,28.92,29.63,-1.49,-4.79,15635.3716,289,30.0528,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",28.22,31.68,28.05,31.12,3.98,14.66,36317.340519,616,29.8582,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":33,"volume":812,"transactions":9,"vwap":810},"2026-07-10",26.77,28.77,25.91,27.14,-0.06,16800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",28.44,28.67,26.34,27.2,-2.1,-7.17,20000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",28.29,30.16,27.16,29.3,1.27,4.53,15200,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",25.62,29.39,28.030001,3.46,14.08,38400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",23.6,24.79,22.48,24.57,0.67,2.8,22700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":339,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-02",21.76,24.27,19.5,23.9,7.27,59400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",21.89,22.56,20.71,22.28,-0.5,-2.19,42100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",22.02,23.94,21.98,22.78,1.06,4.88,13800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",21.78,23.61,20.65,21.72,-0.73,-3.25,23700,{"date":884,"open":885,"high":885,"low":869,"close":886,"change":41,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-26",23.85,22.45,-0.93,20500,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",20.57,23.72,22.66,0.55,2.49,12900,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",20.4,22.84,22.11,4.31,24.21,57000,{"date":906,"open":15,"high":15,"low":907,"close":304,"change":90,"percent_change":908,"volume":909,"transactions":9,"vwap":304},"2026-06-23",16.62,-4.15,130600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":624,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-22",18.6,19.040001,16.82,18.57,9.88,76400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",21.2,22.72,16.8,16.9,-6.09,-26.49,216500,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",25.42,20.87,22.99,-2.71,-10.54,56100,{"date":936,"open":937,"high":938,"low":858,"close":938,"change":939,"percent_change":285,"volume":940,"transactions":9,"vwap":938},"2026-06-16",23.55,25.7,3.3,20800,{"date":942,"open":943,"high":943,"low":324,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",23.040001,22.4,-4.01,-15.18,55000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",26.97,27.45,24.49,26.41,-2.57,-8.87,46700,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",31.33,28.15,28.98,-1.56,-5.11,20400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",27.51,30.55,26.48,30.54,3.72,13.87,20900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",23.65,28.49,22.9,26.82,3.18,13.45,38600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",23.5,24.11,22.52,23.64,-1.02,-4.14,10300,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",19.23,25.77,24.66,4.58,22.81,225400,{"date":1001,"open":190,"high":1002,"low":1003,"close":622,"change":106,"percent_change":1004,"volume":1005,"transactions":9,"vwap":622},"2026-06-04",20.32,19.12,5.41,255300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",16.68,19.53,16.53,19.049999,3.97,26.33,59000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":66,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":66},"2026-06-02",18.76,19.16,14.45,-3.23,-17.64,62900,{"date":1024,"open":611,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",20.75,16.97,18.31,-0.76,-3.99,64300,{"date":1032,"open":1033,"high":532,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",21.18,17.72,19.07,-1.77,-8.49,55200,{"date":1040,"open":1041,"high":1042,"low":235,"close":533,"change":157,"percent_change":1043,"volume":1044,"transactions":9,"vwap":533},"2026-05-28",22.31,22.32,-1.19,20100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":531,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":531},"2026-05-27",20.77,22.36,20.55,0.62,3.03,93300,{"date":1054,"open":1055,"high":1056,"low":523,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",21.57,21.62,20.47,-3.87,-15.9,161700,{"date":1062,"open":1063,"high":1064,"low":1042,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",23.31,24.5,24.34,-0.23,-0.94,18800,{"date":1070,"open":1071,"high":1071,"low":1064,"close":844,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":844},"2026-05-21",29.17,-4.95,-16.77,36600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",31.31,32.049999,28.8,29.52,-2.64,-8.21,14800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",31.95,34.080002,30.73,32.16,2.36,7.92,37100,{"date":1094,"open":1095,"high":704,"low":1095,"close":1096,"change":1097,"percent_change":972,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",25.96,29.8,3.63,27100,{"date":1100,"open":1101,"high":1013,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",24.81,24.6,26.17,3.33,14.58,44800,{"date":1108,"open":1109,"high":1110,"low":534,"close":900,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":900},"2026-05-14",24.31,25.5,-0.41,-1.76,46500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",23.27,24.2,21.53,23.25,0.13,0.56,44300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",20.6,24.58,23.12,3.82,19.79,115200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":478,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":478},"2026-05-11",23.34,24.07,18.4,-2.98,-13.38,158500,{"date":1140,"open":650,"high":1141,"low":1142,"close":861,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":861},"2026-05-08",25.2,21.94,0.24,1.09,87300,{"date":1147,"open":1148,"high":978,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",20.88,20.34,22.040001,3.02,15.88,93000,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",25.6,19.02,-7.69,-28.79,194200,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",25.69,28,26.71,1.35,5.32,26300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",26.02,26.5,24.4,25.36,-0.14,-0.55,26100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1110,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1110},"2026-05-01",25.59,26.61,24.65,0.99,4.04,50600,{"date":1187,"open":1080,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",30.41,24.059999,24.51,-6.04,-19.77,75400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":968,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":968},"2026-04-29",27.37,33.33,2.17,7.65,37200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",27.23,29.32,26.86,28.38,3.23,12.84,86800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",28.94,29.5,24.71,25.15,-2.78,-9.95,130100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",23.76,28.5,27.93,2.53,9.96,103000,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",20.86,27,25.4,2.83,12.54,458800,{"date":1236,"open":1237,"high":1237,"low":859,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",31.4,22.57,-11.02,-32.81,264100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",28.24,34.28,33.59,5.03,17.61,134500,{"date":1251,"open":959,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",32.28,28.23,28.56,-0.89,-3.02,122500,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",35.56,25.09,29.45,-7.91,-21.17,451600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",32.13,39.96,31.91,37.36,1.86,5.24,201700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-15",44,32.84,35.5,-14.81,-29.44,241600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",49,53.16,38.56,50.31,-7.84,-13.48,82000,{"date":1293,"open":1294,"high":20,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",66,57.47,58.15,-4.93,-7.82,13200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":195,"volume":1307,"transactions":9,"vwap":1305},"2026-04-10",59,63.93,57.63,63.080002,0.72,10500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-04-09",58.39,62.36,56,6.26,11.16,21000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",57.29,58.53,51.32,56.099998,-10.34,-15.56,54500,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",57.99,66.44,11.36,20.62,11600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":162,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",56.99,51.7,55.080002,-0.38,8100,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-02",60.51,54.73,55.46,1.33,2.46,9500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",49.43,55.4,48,54.13,4.7,9.51,7500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1349,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1349},"2026-03-31",54,55.16,48.5,-5.71,-10.36,8200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-30",52.89,57.5,52.22,55.14,0.21,0.38,13700,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1307,"transactions":9,"vwap":1377},"2026-03-27",50.54,56.15,54.93,6.24,12.82,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",45.22,49.099998,48.69,5.13,11.78,5100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1338,"transactions":9,"vwap":1392},"2026-03-25",41.61,44.47,43.56,-2.68,-5.8,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-24",45.73,47.25,45.29,46.24,2.26,5.14,4900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",44.85,45.88,41.25,43.98,-2.22,-4.81,12800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",42.64,46.89,42.6,46.2,4.02,9.53,6700,{"date":1423,"open":1424,"high":1425,"low":1408,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-19",45.43,46.19,42.18,0.63,1.52,12000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-18",41.43,41.91,39.53,41.55,2.2,5.59,13100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1136,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-17",40.35,42.41,37.63,39.35,-7.04,27500,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-16",41.56,44.77,42.33,-1.78,-4.04,4500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-13",41.029999,44.91,44.11,0.23,0.52,4200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",42.14,44.099998,41.5,43.88,3.84,9.59,5600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1429,"transactions":9,"vwap":1476},"2026-03-11",42.85,39.29,40.040001,-2.53,-5.94,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":1485,"volume":1331,"transactions":9,"vwap":1482},"2026-03-10",40.63,42.57,39.59,0.79,1.89,{"date":1487,"open":1488,"high":1384,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",48.099998,40.49,41.78,-3.77,-8.28,31700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-06",44.63,45.79,41.97,45.55,3.43,8.14,17500,{"date":1504,"open":1433,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-05",44.36,39.86,42.12,2.21,5.54,24100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1371,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",37.3,39.91,36.91,0.15,14200,{"date":1519,"open":1520,"high":1468,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",41.37,38.51,39.76,2.48,6.65,40200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",41.76,34.65,37.28,-1.18,-3.07,76700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1151,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",35.72,39.040001,35.37,38.46,8.52,64400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",38.12,39.2,35,35.44,-1.21,-3.3,73100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":237,"volume":1558,"transactions":9,"vwap":1556},"2026-02-25",34.98,37.080002,34.66,36.65,1.23,14900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-24",43.79,44.39,35.42,-5.1,-12.59,45800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-23",38.18,43.42,37.92,40.52,4.56,12.68,73200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-20",33.46,36.69,31.93,35.96,4.61,14.7,22600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1394,"volume":1177,"transactions":9,"vwap":1589},"2026-02-19",35.57,36.12,31.35,-1.93,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1438,"transactions":9,"vwap":1596},"2026-02-18",33.029999,35.11,31.75,33.28,0.4,1.22,{"date":1600,"open":1601,"high":1515,"low":1602,"close":1603,"change":1604,"percent_change":894,"volume":1605,"transactions":9,"vwap":1603},"2026-02-17",34.18,32.07,32.88,0.18,86900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-13",34.67,35.74,31,32.7,-1.68,-4.89,24900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",25.37,34.38,5.91,20.76,28800,{"date":174,"open":1623,"high":1624,"low":1623,"close":1625,"change":1345,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},26.01,30.030001,28.47,9.46,5400]