[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDD":3,"homepage-market-summary":28,"stock-historical-CRDD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRDD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cardano ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0248,0.3672,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.1348,19.42,18.8494,-0.7146,-3.79,3827.334266,23.09,10.58,2561.539317453125,60.4,128,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2562,327877.032634,-11.58,"2026-04-01",[178,181,191,201,211,221,232,241,251,261,272,281,292,303,313,323,333,342,351,361,371,380,388,396,404,412,423,432,442,452,463,474,484,492,501,511,521,530,539,548,557,567,577,588,597,607,615,626,635,645,653,662,670,681,688,696,705,714,723,732,737,741,747,753,759,766,774,782,789,794,802,811,817,822,828,834,839,846,854,858,865,872,877,884,888,894,900,907,910,918,926,934,939,947,953,957,963,967,976,980,986,993,999,1006,1012,1018,1025,1030,1036,1040,1044,1048,1055,1064,1072,1076,1082,1088,1092,1095,1100,1105,1111,1116,1124,1127,1132,1139],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},84,19.0259,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",18.97,19.135,18.63,0.423,2.3,10972.23796,108,18.8284,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",19.44,19.46,18.4264,-0.0806,-0.44,4874.770814,81,18.8883,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",19.165,18.4,18.507,-0.0412,-0.22,2626.501883,72,18.7709,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",18.96,19.09,18.5482,-0.8741,-4.5,9204.5308,115,18.8744,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",19.2501,19.54,19.25,19.4223,0.6081,3.23,6232.361207,94,19.4659,{"date":233,"open":234,"high":214,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",18.58,18.8142,0.65,3.58,3855.7518,93,18.7268,{"date":242,"open":214,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",19.15,17.99,18.1642,-0.9914,-5.18,6072.8068,76,18.3074,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",19.33,18.89,19.1556,0.5477,2.94,1989.3038,61,19.1862,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",18.38,18.7899,18.275,18.6079,1.8987,11.36,3296.3598,90,18.5405,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",16.13,16.7092,1.2986,8.43,2347.9018,79,16.4726,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",15.45,15.52,15.39,15.4106,0.5549,3.74,10331.2518,70,15.42,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.78,15,14.705,14.8557,-0.2755,-1.82,2872.7518,46,14.8944,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",15.36,15.47,15.1312,-1.1182,-6.88,1258.2931,43,15.3157,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":249,"vwap":322},"2026-09-14",16.005,16.41,15.92,16.2494,0.469,2.97,2760.7191,16.2197,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.65,15.7804,15.62,-0.2194,-1.37,1925.1591,47,15.6961,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",16.08,15.9998,-0.4045,-2.47,443.216818,44,16.0913,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":301,"vwap":350},"2026-09-09",16.775,16.35,16.4043,-0.5257,-3.11,755.5971,16.5864,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":237,"volume":358,"transactions":359,"vwap":360},"2026-09-08",16.8899,17.475,16.795,16.93,0.5845,6337.3291,83,17.052,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",16.465,16.22,16.3455,-0.6555,-3.86,583.2431,41,16.3402,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":279,"vwap":379},"2026-09-03",16.32,17.15,17.001,1.9418,12.89,1694.871,16.4859,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",15.0592,0.0192,0.13,54.813,26,15.0027,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",15.04,-0.16,-1.05,421.307,56,15.1269,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",15.2,-0.2123,-1.38,93.682,42,14.9845,{"date":405,"open":306,"high":306,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",15.4123,-0.9567,-5.84,378.24,49,15.6025,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",16.4,16.49,16.365,16.369,0.5952,3.77,1413.813,55,16.4295,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":410,"vwap":431},"2026-08-26",15.63,15.78,15.7738,-0.6479,-3.95,5661.335875,15.7078,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",16.45,16.58,16.4217,-0.3394,-2.02,23103.813,124,16.5319,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",17.3,16.759,16.7611,0.1419,0.85,7503.6887,110,17.0529,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",16.57,16.86,16.42,16.6192,1.6925,11.34,9265.492287,144,16.7583,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",15.07,15.51,14.875,14.9267,1.0467,7.54,8088.6972,95,15.25,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",13.39,14.08,13.88,0.5626,4.22,11215.5702,86,13.7501,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",13.3174,-0.0148,-0.11,164.229171,38,13.4136,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":331,"vwap":500},"2026-08-17",13.28,13.405,13.3322,-0.472,-3.42,1204.2192,13.363,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",13.8,13.8042,13.73,-0.1442,-1.03,655.5632,37,13.7815,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",14.16,14.24,13.9484,-0.1316,-0.93,9168.6072,67,14.2158,{"date":522,"open":523,"high":477,"low":524,"close":477,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",14.01,13.97,-0.1436,-1.01,336.788506,34,14.014,{"date":531,"open":532,"high":533,"low":513,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",14.19,14.2236,-0.6604,-4.44,2972.5087,58,14.2029,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":490,"vwap":547},"2026-08-10",15.015,14.87,14.884,-0.5742,-3.71,472.0087,14.9692,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":301,"vwap":556},"2026-08-07",15.5,15.22,15.4582,-0.0631,-0.41,3387.6087,15.2969,{"date":558,"open":559,"high":560,"low":306,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",15.48,15.995,15.5213,0.9579,6.58,5833.5087,113,15.7695,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",14.75,14.54,14.5634,-0.2209,-1.49,981.0087,30,14.6393,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",14.83,14.84,14.71,14.7843,-0.1143,-0.77,16286.2407,66,14.8163,{"date":589,"open":295,"high":295,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",14.729,14.8986,1.7736,13.51,6112.287049,50,14.809,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",12.97,13.26,13.125,-0.0889,-0.67,1142.5087,40,13.1213,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":63,"vwap":614},"2026-07-30",12.805,13.2139,0.1828,1.4,408.5087,13.0309,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",13.07,13.29,12.975,13.0311,0.365,2.88,947.3837,31,13.1464,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":528,"vwap":634},"2026-07-28",12.65,12.6661,12.635,0.0084,0.07,584.0087,12.6291,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",12.74,12.63,12.6577,-0.3743,-2.87,804.7087,35,12.7428,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",13.032,-0.4697,-3.48,89.5399,33,13.062,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":490,"vwap":661},"2026-07-23",13.63,13.71,13.5017,-0.4171,-3,799.5087,13.6254,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":643,"vwap":669},"2026-07-22",14.385,13.9188,0.0301,0.22,2406.0407,14.0406,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",14.069,14.18,13.74,13.8887,0.4726,3.52,26972.9537,242,13.9571,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":386,"vwap":687},"2026-07-20",13.4161,0.1444,1.09,152.3087,13.2667,{"date":689,"open":600,"high":690,"low":600,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",13.2717,0.2478,1.9,327.0087,24,13.2026,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":694,"vwap":704},"2026-07-16",13.13,13.02,13.0239,-0.0559,-0.43,778.0087,13.0614,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",13.265,13.0798,0.0003,0,450.3088,27,13.2291,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":651,"vwap":722},"2026-07-14",13.3,13.36,13.0795,0.4368,3.45,1398.005,13.3219,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":624,"vwap":731},"2026-07-13",12.779,12.5804,12.6427,-0.7173,-5.37,678.907498,12.6375,{"date":733,"open":717,"high":717,"low":717,"close":717,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":717},"2026-07-10",0.1,0.75,100,{"date":738,"open":600,"high":600,"low":600,"close":600,"change":739,"percent_change":740,"volume":736,"transactions":9,"vwap":600},"2026-07-09",-0.08,-0.6,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":584,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-08",13.23,13.34,-5.46,300,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":740,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",14.29,14.11,-4.08,900,{"date":754,"open":755,"high":581,"low":755,"close":581,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":581},"2026-07-06",14.68,1.94,15.19,700,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":758,"transactions":9,"vwap":763},"2026-07-02",12.95,12.75,12.77,0.61,5.02,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",12.19,12.43,12.16,0.6,5.19,1500,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",11.53,11.6,11.56,-0.2,-1.7,600,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",11.52,11.76,-0.06,-0.51,1400,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":736,"transactions":9,"vwap":791},"2026-06-26",11.82,0.56,4.97,{"date":795,"open":796,"high":797,"low":24,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",11,11.47,11.26,-0.13,-1.14,2500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",11.75,11.81,11.32,11.39,-0.74,-6.1,6000,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",12.13,-0.73,-5.68,200,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":736,"transactions":9,"vwap":819},"2026-06-22",12.86,-0.34,-2.58,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":779,"percent_change":573,"volume":827,"transactions":9,"vwap":825},"2026-06-18",13.1,13.2,13,1900,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":171,"transactions":9,"vwap":831},"2026-06-17",13.62,13.4,-0.61,-4.35,{"date":835,"open":836,"high":837,"low":523,"close":523,"change":70,"percent_change":838,"volume":752,"transactions":9,"vwap":523},"2026-06-16",14.06,14.1,-7.16,{"date":840,"open":841,"high":841,"low":465,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",15.49,15.09,1.2,8.64,4900,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",14.03,14.04,13.89,0.16,1.17,3800,{"date":855,"open":505,"high":505,"low":505,"close":505,"change":856,"percent_change":857,"volume":746,"transactions":9,"vwap":505},"2026-06-11",0.68,5.21,{"date":859,"open":494,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",13.33,13.05,-0.64,-4.67,2300,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":752,"transactions":9,"vwap":868},"2026-06-09",13.47,13.69,13.14,-0.25,-1.79,{"date":873,"open":824,"high":874,"low":824,"close":874,"change":64,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",13.94,6.9,5100,{"date":878,"open":879,"high":879,"low":637,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",13.31,13.04,-2.05,-13.59,5900,{"date":885,"open":473,"high":473,"low":886,"close":842,"change":573,"percent_change":887,"volume":788,"transactions":9,"vwap":842},"2026-06-04",15.08,-8.99,{"date":889,"open":890,"high":890,"low":435,"close":435,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":435},"2026-06-03",17.23,-0.91,-5.2,4100,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",17.49,-1.3,-6.92,400,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",18.52,18.79,-0.1,-0.53,1100,{"date":908,"open":254,"high":254,"low":254,"close":254,"change":909,"percent_change":808,"volume":736,"transactions":9,"vwap":254},"2026-05-29",-0.14,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-28",18.72,19.030001,18.59,-0.56,-2.86,2600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":781,"transactions":9,"vwap":923},"2026-05-27",19.68,19.75,19.48,19.59,0.04,0.2,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":773,"transactions":9,"vwap":931},"2026-05-26",19.99,20.11,19.53,19.55,-0.38,-1.91,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":899,"transactions":9,"vwap":936},"2026-05-22",19.93,-0.63,-3.06,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",20.02,20.62,20.56,0.17,0.83,500,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":758,"transactions":9,"vwap":950},"2026-05-20",20.3,20.39,0.12,0.59,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":779,"percent_change":956,"volume":906,"transactions":9,"vwap":955},"2026-05-19",20.27,-0.98,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":781,"transactions":9,"vwap":960},"2026-05-18",20.21,20.47,-0.86,-4.03,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":392,"percent_change":966,"volume":816,"transactions":9,"vwap":965},"2026-05-15",21.33,-4.69,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",21.88,22.55,21.82,22.38,0.82,3.8,4000,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":603,"percent_change":979,"volume":736,"transactions":9,"vwap":978},"2026-05-13",21.56,-3.01,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":808,"percent_change":985,"volume":758,"transactions":9,"vwap":984},"2026-05-12",22.34,22.030001,22.23,-3.22,{"date":987,"open":988,"high":23,"low":989,"close":990,"change":991,"percent_change":992,"volume":788,"transactions":9,"vwap":990},"2026-05-11",22.99,22.9,22.97,0.77,3.47,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":816,"transactions":9,"vwap":996},"2026-05-08",21.92,22.2,0.67,3.11,{"date":1000,"open":996,"high":996,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",21.39,21.53,-0.31,-1.42,2700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":781,"transactions":9,"vwap":1009},"2026-05-06",21.7,21.84,0.71,3.36,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":997,"percent_change":1017,"volume":788,"transactions":9,"vwap":1016},"2026-05-05",21.17,20.94,21.13,3.27,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":758,"transactions":9,"vwap":1022},"2026-05-04",20.45,20.5,20.46,0.05,0.24,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":140,"percent_change":1029,"volume":746,"transactions":9,"vwap":1028},"2026-05-01",20.51,20.41,1.59,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":781,"transactions":9,"vwap":1033},"2026-04-30",20.22,20.09,0.43,2.19,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":787,"percent_change":1039,"volume":736,"transactions":9,"vwap":1038},"2026-04-29",19.66,-2.53,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":64,"volume":816,"transactions":9,"vwap":1042},"2026-04-28",20.17,0.18,{"date":1045,"open":1032,"high":1046,"low":928,"close":928,"change":1047,"percent_change":641,"volume":171,"transactions":9,"vwap":928},"2026-04-27",20.28,-0.59,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":816,"transactions":9,"vwap":1052},"2026-04-24",20.59,20.61,20.58,0.46,2.29,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",20.049999,20.37,19.92,20.12,-0.46,-2.24,3100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1052,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1052},"2026-04-22",20.97,21.11,20.52,0.57,2.85,5000,{"date":1073,"open":950,"high":950,"low":1074,"close":1074,"change":554,"percent_change":1075,"volume":816,"transactions":9,"vwap":1074},"2026-04-21",20.01,-2.01,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":392,"percent_change":1081,"volume":758,"transactions":9,"vwap":1079},"2026-04-20",20.32,20.42,20.26,-4.89,{"date":1083,"open":1084,"high":969,"low":1085,"close":1085,"change":734,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-17",21.86,21.47,0.47,1200,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":64,"percent_change":1091,"volume":736,"transactions":9,"vwap":1090},"2026-04-16",21.37,4.4,{"date":1093,"open":960,"high":960,"low":960,"close":960,"change":1010,"percent_change":1094,"volume":736,"transactions":9,"vwap":960},"2026-04-15",3.59,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":739,"percent_change":1099,"volume":816,"transactions":9,"vwap":1098},"2026-04-14",20.18,19.76,-0.4,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":736,"transactions":9,"vwap":1102},"2026-04-13",19.84,-1.34,-6.33,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1010,"volume":781,"transactions":9,"vwap":1108},"2026-04-10",21.07,21.18,20.88,0.15,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":816,"transactions":9,"vwap":1113},"2026-04-09",21.030001,0.27,1.3,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":50,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-08",20.92,20.99,20.65,20.76,2.42,3200,{"date":1125,"open":1074,"high":955,"low":1074,"close":955,"change":1061,"percent_change":1126,"volume":816,"transactions":9,"vwap":955},"2026-04-07",-2.22,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":43,"percent_change":1131,"volume":736,"transactions":9,"vwap":1130},"2026-04-06",20.84,20.73,5.07,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":816,"transactions":9,"vwap":1136},"2026-04-02",19.74,19.89,19.73,-0.78,-3.8,{"date":176,"open":1140,"high":1027,"low":1140,"close":1027,"change":944,"percent_change":1141,"volume":975,"transactions":9,"vwap":1027},20.34,0.84]