[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LITZ":3,"homepage-market-summary":26,"stock-historical-LITZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LITZ","2026-10-05",{"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 LITE Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.62,18.65,19.29,17.4805,18.87,-0.25,-1.32,1374939.477992,103.4,12.2,808435.1802712894,7,114,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},808435,92161610.550927,-29.92,"2026-04-23",[177,180,189,200,211,222,233,244,255,266,277,288,298,309,319,330,341,352,363,373,383,394,405,415,426,436,447,458,469,479,490,500,511,521,531,542,552,563,574,585,596,606,617,626,637,647,658,669,678,689,699,710,720,731,741,751,762,773,784,794,805,814,823,832,841,849,858,867,875,884,893,902,910,918,927,935,944,953,961,968,974,981,988,997,1005,1013,1021,1029,1038,1047,1056,1064,1070,1078,1086,1095,1103,1110,1119,1126,1134,1142,1149,1157,1165,1173,1180,1189,1197,1206,1215,1223,1232,1241],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},7006,18.5824,{"date":181,"open":182,"high":183,"low":61,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",20.05,20.7,-1.53,-7.5,3103366.767852,17238,19.2911,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",23.62,24.31,18.79,20.4,-3.69,-15.32,6064212.506356,35000,20.6001,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",23.46,25.54,22.22,24.09,0.04,0.17,1654129.013579,7582,24.3847,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",25.5,26.1068,22.48,24.05,-2.82,-10.49,1839215.801103,11216,23.8024,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",25.55,29.1,25.38,26.87,1.06,4.11,905403.412488,4669,27.335,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",26.25,27.41,24.625,25.81,-0.69,-2.6,807676.434599,4935,25.7892,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",26.79,27.47,25.19,26.5,0.44,1.69,461405.013077,3394,26.6148,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",25.8099,26.7666,24.9,26.06,0.46,1.8,782434.649142,3683,25.8074,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",26,26.045,22.7,25.6,0.4,1.59,1685287.301582,8799,24.4357,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",24.92,25.62,23.6,25.2,-1.2,-4.55,1598222.528844,15474,24.5112,{"date":289,"open":290,"high":291,"low":282,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",27.28,28.72,26.4,-2.56,-8.84,1058754.421008,10539,27.304,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",26.32,29.28,25.96,28.96,1.6,5.85,957642.870414,12876,27.4956,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",32.56,25.9,27.36,-6.46,-19.1,2582272.281657,32796,28.7868,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",33.52,34.3996,32.4512,33.82,-0.3,-0.88,468039.262427,5856,33.4252,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",32.52,34.22,31.54,34.12,5.56,19.47,982219.663544,11420,32.9816,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",27.32,29.2,25.72,28.56,0.64,2.29,924143.250382,12096,27.648,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",26.8,28.06,24.98,27.92,2.64,10.44,1614247.603409,15227,26.5448,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",25.84,23.3,25.28,-0.56,-2.17,1788095.294056,17518,24.4696,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",31.84,32.8,24.2,-7.2,-21.79,3632499.142776,35956,26.2316,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",34.92,36.36,32.72,33.04,-2.96,-8.22,710293.778714,13611,33.9664,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",34.04,38.1512,34,36,1.88,5.51,491711.525714,9744,36.1048,{"date":406,"open":407,"high":408,"low":409,"close":335,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",34.6,35.84,32.92,-0.16,-0.47,892737.451616,10263,34.7,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",32.28,35.26,31.56,34.28,3.12,10.01,806815.495256,11671,34.114,{"date":427,"open":387,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",33.1008,30.88,31.16,-1.44,-4.42,437769.15349,7820,31.9728,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",29.72,32.624,29.64,32.6,3.68,12.72,657422.561401,9184,31.1668,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",28.52,31.24,28,28.92,-1.04,-3.47,1100974.827176,14300,29.8368,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",34.48,34.72,29.36,29.96,-4.04,-11.88,1094079.646692,12767,31.214,{"date":470,"open":471,"high":472,"low":473,"close":398,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",36.76,38.2,33.9148,-5.28,-13.44,517574.502813,11838,36.1544,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",40.08,43.04,38.16,39.28,3.16,8.75,825629.202222,14528,40.3984,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":169,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",33.76,37.08,31.76,36.12,2.85,535294.747247,6146,34.4648,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",40.04,41.32,35,35.12,-5.16,-12.81,729284.728645,10314,37.0484,{"date":512,"open":513,"high":514,"low":461,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",34.76,40.72,40.28,3.92,10.78,896480.236966,11021,38.3268,{"date":522,"open":523,"high":524,"low":525,"close":386,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",34.2,37,32.04,6,19.76,1105653.221403,10618,34.7232,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",31.88,33.28,28.2,30.36,-3.16,-9.43,1437611.100175,14459,29.8756,{"date":543,"open":544,"high":545,"low":546,"close":321,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",36.4,36.848,30.8404,-3.84,-10.28,850912.355435,15335,33.44,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",33.84,37.64,32.58,37.36,3.56,10.53,859520.93093,12576,34.466,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",37.12,44.32,29.82,33.8,-12.32,-26.71,2283788.927022,38655,34.554,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",47.28,50,45.84,46.12,-0.72,-1.54,499509.0077,10541,46.9992,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",36.28,47.2,35.88,46.84,6.56,16.29,733507.50447,9292,43.1832,{"date":597,"open":598,"high":599,"low":600,"close":515,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",42.16,43,35.98,-5.68,-12.36,641225.101958,12628,40.0972,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",49,50.76,40.8212,45.96,-1.24,-2.63,521544.918799,9752,44.4312,{"date":618,"open":619,"high":619,"low":620,"close":588,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",47.24,41.2,2.76,6.21,267372.523716,6129,45.122,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",44.24,49.6,42.108,44.44,-9.84,-18.13,583287.099726,12606,44.3792,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":569,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",72.16,74.52,53.56,54.28,-18.5,213024.601457,5227,62.5292,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",59.66,70.9648,55.0272,66.6,-4.52,-6.36,237497.53486,4832,65.62,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",82.16,84.8088,69.4,71.12,-30.16,-29.78,194568.92119,4954,74.9936,{"date":670,"open":671,"high":21,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",86.52,101.28,13.04,14.78,117519.729795,3406,96.9032,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",82.8,98.4,82.36,88.24,13.08,17.4,252292.930051,5647,90.968,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",65.68,77.4,75.16,8.6,12.92,106569.271532,2864,72.69,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",59.8,67.48,57.24,66.56,9.76,17.18,230223.766953,4220,62.8552,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":580,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",56.32,58,48.1204,56.8,-1.25,418526.992549,6973,53.692,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",59.56,59.68,53.4,57.52,1.2,2.13,202902.863956,3272,56.81,{"date":732,"open":733,"high":734,"low":735,"close":712,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",61.14,62.8,55.4804,-13.08,-18.85,255887.313517,5107,59.118,{"date":742,"open":743,"high":744,"low":745,"close":662,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",69.24,69.44,61.76,-6.84,-8.97,283017.924074,5890,65.3632,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-17",89.24,94.96,73.04,76.24,-6.4,-7.74,217009.677356,4432,80.282,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",78.28,84.7996,76.36,82.64,9.12,12.4,120404.296671,2863,81.1268,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-15",63.8,78.9116,62.76,73.52,10,15.74,200502.516185,3486,71.7668,{"date":785,"open":777,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",66.92,59.12,63.52,-8.88,-12.27,157473.823363,3079,63.626,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",70.88,73.2404,65.6,72.4,55.7,333.53,184381.141845,3757,70.0024,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",18.14,18.44,16.51,16.7,-0.74,-4.24,532400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",19.26,19.56,16.17,17.44,-4.88,-21.86,980600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",23.53,23.88,21.62,22.32,-0.59,-2.58,278800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",22.73,23.9,20.95,22.91,1.83,8.68,585500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":82,"volume":848,"transactions":9,"vwap":846},"2026-07-06",21.18,21.99,20.19,21.08,-0.17,217600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",19,22,17.93,21.25,3.31,18.45,751000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",17.23,18.5,16.46,17.94,2.17,13.76,506600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":369,"volume":874,"transactions":9,"vwap":872},"2026-06-30",16.33,16.53,15.22,15.77,-0.35,540200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",18.02,20.2,16,16.12,-1.58,-8.93,731800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",17.35,19.13,17.27,17.7,1.82,11.46,510600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",14.88,17.9,14.44,15.88,-0.76,-4.57,466100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":829,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-24",17.65,18.23,15.63,16.64,-3.42,378200,{"date":911,"open":912,"high":913,"low":914,"close":860,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":860},"2026-06-23",17.12,17.75,16.38,2.2,14.64,446500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",16.76,17.53,14.55,15.03,-1.7,-10.16,603700,{"date":928,"open":66,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",17.38,15.45,16.73,0.78,4.89,474900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",15.8,16.59,15.32,15.95,0.14,0.89,455700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",13.54,16.15,13.49,15.81,2.3,17.02,882000,{"date":954,"open":955,"high":956,"low":22,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",13.2,14.52,13.51,-1.19,-8.1,697900,{"date":962,"open":963,"high":810,"low":964,"close":965,"change":966,"percent_change":967,"volume":840,"transactions":9,"vwap":965},"2026-06-12",15.89,14.2,14.7,-1.11,-7.02,{"date":969,"open":970,"high":913,"low":872,"close":949,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":949},"2026-06-11",16.74,-1.37,-7.97,685200,{"date":975,"open":976,"high":977,"low":978,"close":706,"change":184,"percent_change":979,"volume":980,"transactions":9,"vwap":706},"2026-06-10",18.28,18.39,15.86,-8.18,1285900,{"date":982,"open":983,"high":984,"low":930,"close":985,"change":358,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-09",15.5,20.26,18.71,16.43,1556000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",15.96,18.15,15.29,16.07,-1.26,-7.27,1083700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1002,"volume":1004,"transactions":9,"vwap":1002},"2026-06-05",15.84,17.62,13.9,17.33,2.56,2012400,{"date":1006,"open":1007,"high":886,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",16.27,14.47,14.77,-0.2,-1.34,914400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":91,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-03",12.78,15.1,12.28,14.97,17.04,1782200,{"date":1022,"open":1007,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",16.35,12.57,12.79,-4.71,-26.91,1454000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",21.32,22.01,16.37,17.5,-2.37,-11.93,483300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",19.55,21.34,19.32,19.87,0.3,1.53,242400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",16.68,19.8,16.14,19.57,1.64,9.15,319500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":853,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":853},"2026-05-27",17.86,19.6,17.47,0.31,1.76,207100,{"date":1065,"open":1066,"high":1058,"low":1066,"close":1000,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1000},"2026-05-26",15.76,1.24,7.57,365900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":914,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":914},"2026-05-22",15.7,16.75,15.6,0.61,3.87,413900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":872,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":872},"2026-05-21",20.01,20.5,15.21,-4.5,-22.2,496600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",18.21,20.72,17.66,20.27,0.91,4.7,320100,{"date":1096,"open":1097,"high":1098,"low":808,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",20.22,21.33,19.36,-0.21,-1.07,647600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1052,"change":1108,"percent_change":685,"volume":1109,"transactions":9,"vwap":1052},"2026-05-18",17.37,20.45,17.2,2.9,1232600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",17.48,18.049999,16.18,16.67,1.07,6.86,381200,{"date":1120,"open":1121,"high":1051,"low":1122,"close":1074,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1074},"2026-05-14",15.59,15,0.86,5.83,553000,{"date":1127,"open":1128,"high":1129,"low":1001,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",14.26,15.92,14.74,-1.33,-8.28,1910500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":993,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":993},"2026-05-12",15.42,17.51,13.52,1.72,11.99,1346400,{"date":1143,"open":1144,"high":1144,"low":1138,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",19.17,14.35,-7.1,-33.1,1176700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":866,"transactions":9,"vwap":1154},"2026-05-08",20.8,23.29,19.94,21.45,-0.5,-2.28,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":864,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",21.01,23.56,21,21.95,10.97,406300,{"date":1166,"open":1167,"high":1168,"low":685,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",17.91,21.38,19.78,1.85,10.32,420200,{"date":1174,"open":1175,"high":851,"low":1176,"close":853,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":853},"2026-05-05",18.58,17.049999,-0.77,-4.12,710100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",18.1,19.61,17.55,18.7,-1.12,-5.65,304900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":548,"volume":1196,"transactions":9,"vwap":1194},"2026-05-01",21.68,21.86,18.16,19.82,-2.27,412200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",22.42,24.8,21.17,22.09,-2.73,-11,239600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",27.46,27.67,22.44,24.82,-4.72,-15.98,207500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1082,"volume":1222,"transactions":9,"vwap":1220},"2026-04-28",28.61,30.34,26.6,29.54,3.9,155200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",25.92,28.17,25.42,25.64,1.14,4.65,113700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",26.94,27.62,23.59,24.5,-2.07,-7.79,20000,{"date":175,"open":1242,"high":1208,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},24.91,26.57,1.66,6.66,13100]