[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDU":3,"homepage-market-summary":26,"stock-historical-CRDU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CRDU","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},"Tradr 2X Long CRDO 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},11.3,10.95,12.58,10.63,10.47,0.83,7.93,6560418.230482,126.88,5.47,1183176.2654235498,4.8,264,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1126795,297474009.621311,-85.08,"2025-09-16",[176,179,189,200,211,222,232,243,254,265,276,287,298,309,319,329,340,350,359,369,377,388,398,409,420,430,441,452,461,472,483,493,504,514,525,535,546,556,566,577,588,599,610,619,630,640,651,660,671,682,692,701,712,723,734,745,756,765,775,786,795,804,813,822,831,840,849,858,867,875,884,893,901,909,918,927,935,943,951,960,969,978,987,996,1005,1014,1023,1032,1040,1048,1057,1066,1075,1084,1093,1101,1108,1117,1125,1133,1142,1151,1160,1169,1176,1184,1192,1201,1210,1217,1226,1234,1243,1252,1261,1270,1277,1285,1293,1302,1311,1320,1328,1337,1345,1354,1362,1371,1379,1388,1396,1404,1412,1420,1428,1435,1444,1452,1461,1469,1477,1484,1493,1501,1509,1516,1525,1534,1542,1551,1559,1567,1575,1584,1592,1598,1607,1616,1625,1632,1638,1646,1655,1663,1672,1680,1687,1696,1705,1712,1721,1730,1739,1746,1755,1764,1773,1781,1788,1796,1804,1812,1819,1828,1835,1843,1851,1859,1868,1876,1885,1894,1901,1908,1914,1923,1931,1937,1946,1955,1963,1969,1978,1986,1993,2000,2008,2017,2026,2035,2044,2053,2061,2070,2078,2085,2091,2099,2105,2113,2120,2125,2133,2138,2147,2155,2162,2170,2179,2188,2196,2205,2213,2222,2231,2238,2247,2253,2260,2269,2277,2284,2292,2298,2306,2315,2322,2330,2335,2342,2350,2358,2367,2376,2383,2390,2398,2406,2414,2423,2431,2440,2449,2458],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},35484,11.6725,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",9.29,10.54,9.08,1.43,15.82,7629022.430032,42096,9.8781,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",8.92,9.095,8.3,9.04,0.21,2.38,5730969.827754,28964,8.6886,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",9.01,9.45,8.52,8.83,-0.02,-0.23,8653747.589019,35907,9.0506,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.16,10.4,8.51,8.85,-1.84,-17.21,7493720.139141,31132,9.1126,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":184,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",9.81,11.07,9.49,10.69,15.44,9581794.12597,39323,10.2786,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",8.61,9.34,8.451,9.26,0.17,1.87,5215462.547828,18801,8.9449,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8.86,9.31,8.66,9.09,0.14,1.56,6037648.306648,22235,8.9969,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.16,9.1,8.12,8.95,0.45,5.29,6607057.526261,22283,8.6569,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.97,8.6211,7.57,8.5,0.975,12.96,8498119.680137,30526,8.2301,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",7.169,7.535,7.08,7.525,0.615,8.9,7616830.18555,21184,7.2779,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",6.925,7.03,6.53,6.91,0.52,8.14,6267564.316083,16112,6.8002,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.78,6.6,5.75,6.39,0.82,14.72,7813350.614182,19786,6.2924,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":260,"volume":316,"transactions":317,"vwap":318},"2026-09-15",5.745,5.88,5.51,5.57,0.025,3603226.721596,8943,5.6506,{"date":320,"open":321,"high":322,"low":22,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",5.8,5.87,5.545,-1.025,-15.6,7119480.30485,21627,5.678,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",6.59,6.72,6.38,6.57,0.18,2.82,3969078.167556,10256,6.5672,{"date":341,"open":342,"high":343,"low":344,"close":303,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",6.63,6.82,6.295,-0.6,-8.58,5324112.68978,15748,6.5742,{"date":351,"open":352,"high":353,"low":332,"close":354,"change":206,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",6.8,7.45,6.99,-0.29,6575452.512168,15402,7.1151,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":207,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",7.26,7.87,6.96,7.01,-3.18,8529439.384619,19742,7.3888,{"date":370,"open":301,"high":371,"low":372,"close":373,"change":48,"percent_change":361,"volume":374,"transactions":375,"vwap":376},"2026-09-04",7.36,6.46,7.24,9671323.172461,23414,7.1086,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",7.1,7.3,6.74,6.75,-0.1,-1.46,11323999.785129,30191,6.9534,{"date":389,"open":203,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",9.62,6.4701,6.85,-4.59,-40.12,23185659.016788,68279,7.2594,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",12.98,13.2182,11.33,11.44,-2.35,-17.04,4147189.470477,21568,11.3313,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",14.65,15.2,13.37,13.79,-0.79,-5.42,906906.016462,4108,13.9729,{"date":421,"open":228,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",15.59,14.1,14.58,-1.05,-6.72,581126.457876,3289,14.7289,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",15.18,16.1,14.8,15.63,1.76,12.69,1416201.479092,6398,15.4909,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",13.56,13.895,13.1,13.87,0.01,0.07,565545.318355,2894,13.7389,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":143,"percent_change":336,"volume":458,"transactions":459,"vwap":460},"2026-08-25",14.23,14.55,13.51,13.86,537737.589935,2839,13.9087,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",13.35,13.545,12.0797,13.48,-1,-6.91,997445.777933,4762,12.9373,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",14.75,15.1597,13.5,14.48,-0.03,-0.21,880946.300372,4398,14.2776,{"date":484,"open":485,"high":412,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",15.01,14,14.51,-0.48,-3.2,810101.208583,4965,14.5209,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",16.67,17.03,14.24,14.99,-1.52,-9.21,1913106.892944,11143,15.2117,{"date":505,"open":506,"high":507,"low":435,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",19.51,20.025,16.51,-5.8,-26,1914386.013281,11629,17.2949,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",21.01,22.8,20.83,22.31,3.36,17.73,1125876.960931,7907,21.7745,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",20.07,18.07,18.95,-0.97,-4.87,850349.555861,6827,18.8683,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",19.93,22.85,19.3,19.92,-0.25,-1.24,832246.099596,8152,21.3291,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":336,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",19.53,21.4999,18.38,20.17,16.25,1379809.669756,10963,20.0877,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":98,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",16.63,17.355,16,17.35,6.18,353604.901263,2794,16.7694,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",18.27,19.8,16.32,16.34,-1.33,-7.53,1014313.751431,8412,18.0428,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",16.53,17.71,15.315,17.67,2.54,16.79,871312.210571,6916,16.823,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",13.2,16.195,12.61,15.13,0.63,4.34,978715.892044,6742,15.1476,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",15.51,17.4288,14.35,14.5,-1.7,-10.49,1011774.479046,6664,15.5539,{"date":611,"open":612,"high":613,"low":455,"close":614,"change":615,"percent_change":521,"volume":616,"transactions":617,"vwap":618},"2026-08-04",15.28,16.8,16.2,2.44,1355570.043033,10082,15.8995,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",11.68,13.967,11.0981,13.76,1.315,10.57,1166378.119403,5656,12.7437,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",13.6,11.595,12.445,0.665,5.65,1673522.490234,9839,12.6872,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",10.2,11.7866,10.19,11.78,2.57,27.9,1433838.808854,5429,11.1577,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":605,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",10.65,11.1233,9.21,-15.58,1253991.575739,6153,9.9062,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",11.64,11.8,10.0501,10.91,-1.98,-15.36,1153603.790935,5175,11.0642,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",14.22,14.42,11.56,12.89,-0.76,-5.57,1290420.406738,6252,12.7728,{"date":683,"open":560,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",16.16,13.1054,13.65,-3.4,-19.94,1626580.918291,6938,14.4815,{"date":693,"open":432,"high":694,"low":432,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",17.63,17.05,1.3,8.25,922299.118221,5004,16.5929,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",14.47,16.28,14.1506,15.75,0.58,3.82,952778.932717,3992,15.7457,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",15.25,15.38,14.31,15.17,1.4175,10.31,1240097.967751,5069,15.0287,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",13.75,14.8775,13.5863,13.7525,1.2525,10.02,837786.201884,3642,13.9862,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",11.415,13.45,10.4225,12.5,-0.6775,-5.14,1809507.951268,6147,11.8954,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",14.5925,15.2225,12.42,13.1775,-3.0725,-18.91,1561540.732756,6077,13.4537,{"date":757,"open":758,"high":758,"low":759,"close":552,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",17.695,14.515,-0.94,-5.47,1468149.985892,6787,15.8183,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-14",19.82,17.185,17.19,-0.2,-1.15,1452999.060476,6062,18.161,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",19.1675,19.85,17.1925,17.39,-65.91,-79.12,2291902.197276,8612,18.0605,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",85.4,90,80.12,83.3,-4.71,-5.35,264700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",93.62,96.95,85.6,88.010002,4.58,5.49,515800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",72.94,87.19,72.875,83.43,7.48,9.85,492500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",79.56,81.34,69.259,75.95,-13.13,-14.74,733900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",81.58,98.15,78.44,89.080002,14.97,20.2,609000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",87.66,98.35,69.099998,74.11,-11.57,-13.5,799400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",92.2,94.462,82.48,85.68,-9.28,-9.77,353200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",79.82,97.057999,77.46,94.96,16.87,21.6,498600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",74.88,79.15,66,78.089996,2.255,2.97,460400,{"date":868,"open":869,"high":789,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",88.75,69.050003,75.835,-18.815,-19.88,534700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",109.8,110.14,88.55,94.65,0.65,0.69,428800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",104.059998,106,89.225,94,-3.64,-3.73,465100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",119.99,92.51,97.64,-25.18,-20.5,544200,{"date":902,"open":903,"high":21,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",111.6,110.87,122.82,23.41,23.55,468200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",91.41,102,87,99.41,14.56,17.16,427100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",84.58,92.82,80.89,84.85,6.78,8.68,549700,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",89.17,91.74,78.07,-14.5,-15.66,544700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":314,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-15",95,95.66,81.54,92.57,6.4,619900,{"date":944,"open":945,"high":946,"low":947,"close":913,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":913},"2026-06-12",100.69,101.24,80,-10.18,-10.48,793500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",84.07,99.19,82.42,97.18,18.46,23.45,1007900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",74.99,94.5,72.5,78.72,1.73,2.25,1212200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",72.89,88.32,61.5,76.99,7.85,11.35,1828400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",66.5,72.45,63.149,69.14,8.96,14.89,636200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",60.88,77.346,58.22,60.18,-6.68,-9.99,1799300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",58.39,73.2,56.096001,66.86,2.02,3.12,820000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",75.5,78.69,58.385,64.84,-9.55,-12.84,1554100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",67.88,85,63,74.39,1.08,1.47,2403200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",82.6,84.103,71.137,73.31,-6.36,-7.98,1828500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",72.51,82.77,79.67,8.94,12.64,498200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":34,"volume":1047,"transactions":9,"vwap":1045},"2026-05-28",69.61,75.323,64.81,70.73,0.515,275500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",72.17,72.88,63.49,70.215,-0.395,-0.56,215000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",74.9,77.855,64.050003,70.61,2.34,3.43,572600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",56,68.71,55.41,68.27,13.7,25.11,653200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",48.11,55.6,47.5,54.57,5.64,11.53,482100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",43.53,51.165,43.3,48.93,6.86,16.31,539200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":558,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",34.17,43.23,32.744,42.07,6,548600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1030,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-18",45.13,33.11,36.07,-18.12,672800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",46.81,47.333,43.88,44.049999,-6.95,-13.63,299800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",52.84,48,51,-3.11,-5.75,404600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",62,52,54.11,-5.25,-8.84,445200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",62.28,66.3,49.941,59.36,-7.37,-11.04,376000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",54.73,67.19,54.27,66.73,12.15,22.26,528700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",56.93,58.99,51.24,54.58,0.41,0.76,257500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",59.5,62.774,52.97,54.17,-6.12,-10.15,282800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":24,"volume":1175,"transactions":9,"vwap":1173},"2026-05-06",60.93,52.075001,60.29,2.76,457100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",52.15,61,57.53,7.52,15.04,373600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":792,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",54.14,54.6,49.51,50.0099983,-2.47,272700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-01",47.63,52.86,45.87,52.48,5.15,10.88,326500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",49.87,50.507,43.575,47.33,-0.67,-1.4,280800,{"date":1211,"open":1212,"high":1120,"low":1213,"close":1120,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1120},"2026-04-29",45.02,42.5,4.95,11.5,233700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",43.46,49.645,42.34,43.049999,-8.01,-15.69,349500,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",58.67,48.6,51.060001,-8.94,-14.9,414800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",56.71,62.46,55.37,60,5.52,10.13,323200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",54.81,59.22,50.74,54.48,-2.72,-4.76,407500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",55.35,58.345,53.67,57.2,3.57,6.66,379700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",51.66,54,48.61,53.63,4.88,10.01,832900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",40.87,48.75,7.4,17.9,544900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":967,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",43.07,43.4,37.027,41.35,0.91,675100,{"date":1286,"open":1096,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",44.73,37.32,40.44,-5.37,-11.72,849900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",43.17,46.0099983,41.5,45.81,4.54,11,752600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",38.94,42.98,36.51,41.27,11.29,37.66,1646000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",25.85,30.55,25.7,29.98,5.95,24.76,1153300,{"date":1321,"open":1322,"high":61,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",20.040001,19.98,24.030001,4.32,21.92,602100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",20.74,21.48,19.063,19.71,-0.89,-4.32,187100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":941,"volume":1344,"transactions":9,"vwap":1342},"2026-04-08",22,22.3,19.435,20.6,1.24,376200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",17.45,19.384,17.43,19.36,1.53,8.58,207800,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",17.52,19.22,17.83,0.24,1.36,224700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",14.27,17.85,14.17,17.59,1.88,11.97,274700,{"date":1372,"open":1373,"high":1374,"low":228,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",15.86,16.665,15.71,0.6,3.97,271400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",13.82,15.158,13.4,15.11,1.86,14.04,329000,{"date":1389,"open":1375,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",15.9,12.87,13.25,-2.52,-15.98,184900,{"date":1397,"open":1398,"high":1399,"low":412,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",15.91,16.45,15.77,-0.43,-2.65,298400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":614,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":614},"2026-03-26",17.92,18.034,16.08,-2.73,-14.42,372900,{"date":1413,"open":1414,"high":1415,"low":1406,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",18.365,19,18.93,1.18,6.65,262600,{"date":1421,"open":529,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",19.135,16.9,17.75,-1.73,-8.88,444400,{"date":1429,"open":506,"high":1430,"low":1431,"close":1432,"change":1158,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-23",21.2,18.63,19.48,4.06,550800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",19.64,19.75,18.119,18.72,-1.48,-7.33,385200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":829,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":829},"2026-03-19",17.51,20.42,17.46,1.91,10.44,688400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",18.4,20.18,18.059999,18.29,-0.87,-4.54,880900,{"date":1462,"open":1463,"high":1464,"low":1454,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-17",26.25,28.25,19.16,-5.49,-22.27,1638300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":355,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-16",25.56,27.1,22.7,24.65,-1.16,378600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":583,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",23.14,24.94,22.95,11.34,277000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",23.13,23.66,21.4,22.4,-1.77,-7.32,310400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-11",22.89,26.21,24.17,1.39,6.1,617800,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-10",24.39,22.432,22.78,-1.58,-6.49,213400,{"date":1510,"open":1511,"high":1503,"low":527,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-09",20.31,24.36,2.37,10.78,399900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-06",22.2,25.26,21.486,21.99,-2.01,-8.38,581300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-05",21.96,24.51,21.78,24,4.59,23.65,944367,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1385,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-04",18.96,21.09,18.063,19.41,10.6,911500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",19.44,19.65,15.45,17.55,-7.59,-30.19,2265033,{"date":1552,"open":1553,"high":1554,"low":1529,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-02",22.38,25.47,25.14,0.99,4.1,977233,{"date":1560,"open":1561,"high":1512,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-27",23.67,22.725,24.15,-0.93,-3.71,742700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1335,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-26",29.505,29.7,23.4,25.08,-14.69,441333,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-25",27.33,29.91,25.32,29.4,1.2,4.26,285133,{"date":1585,"open":1570,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",30.33,27.72,28.2,-1.53,-5.15,204267,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":478,"percent_change":383,"volume":1597,"transactions":9,"vwap":1595},"2026-02-23",28.68,29.73,27.21,197767,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-20",31.68,33.48,29.451,29.76,-3.36,-10.14,268067,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-19",32.37,33.57,31.305,33.12,1.35,4.25,184400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-18",29.82,33.81,28.71,31.77,1.44,4.75,230533,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1586,"change":1630,"percent_change":302,"volume":1631,"transactions":9,"vwap":1586},"2026-02-17",26.61,31.2,25.29,1.65,277400,{"date":1633,"open":1634,"high":1595,"low":1635,"close":1594,"change":1636,"percent_change":1564,"volume":1637,"transactions":9,"vwap":1594},"2026-02-13",28.77,26.49,-0.27,305900,{"date":1639,"open":1640,"high":1641,"low":1594,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",33.33,33.615,28.95,-3.24,-10.07,307233,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-11",35.13,35.43,27.45,32.19,-3.33,-9.38,621700,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",38.79,33.84,35.52,5.43,18.05,883067,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-09",25.92,30.42,24.57,30.09,5.31,21.43,718633,{"date":1673,"open":856,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-06",25.59,21.21,24.78,5.37,27.67,380867,{"date":1681,"open":1431,"high":1682,"low":1683,"close":1539,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1539},"2026-02-05",20.958,18.42,0.3,1.57,317467,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-04",23.94,24.18,18.111,19.11,-6.69,-25.93,441167,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-03",30.39,31.95,22.5,25.8,-4.11,-13.74,390200,{"date":1706,"open":1628,"high":1707,"low":1708,"close":1578,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1578},"2026-02-02",31.98,29.28,-2.79,-8.53,131500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-30",34.049999,36.546,31.896,32.7,-2.4,-6.84,204633,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-29",36.63,38.55,31.8,35.099998,-0.24,-0.68,252300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-28",36.3,37.713,33.39,35.34,0.12,0.34,270567,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":133,"percent_change":1449,"volume":1745,"transactions":9,"vwap":1744},"2026-01-27",35.58,37.049999,34.26,35.22,202500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-26",36.15,37.8,34.11,34.56,-3.06,-8.13,242300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-23",38.67,40.049999,36.12,37.62,-0.78,-2.03,191467,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",43.26,43.59,36.87,38.4,-2.46,-6.02,476633,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":500,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-21",49.89,50.28,37.59,40.86,-18.39,638633,{"date":1782,"open":1783,"high":104,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",44.19,50.07,1.68,3.47,271600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":85,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-16",48.51,51.21,47.34,48.39,2.15,168300,{"date":1797,"open":1798,"high":1799,"low":1792,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-15",56.4,57.84,47.37,-5.28,-10.03,293333,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",54.63,46.83,52.65,-2.97,-5.34,255333,{"date":1813,"open":1814,"high":1799,"low":1815,"close":1816,"change":1817,"percent_change":352,"volume":1818,"transactions":9,"vwap":1816},"2026-01-13",52.8,51.15,55.62,3.54,244200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-12",47.55,52.35,46.68,52.080002,3.48,7.16,188733,{"date":1829,"open":1830,"high":1195,"low":1831,"close":1229,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1229},"2026-01-09",45.24,44.373,5.46,12.66,386433,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1283,"volume":1842,"transactions":9,"vwap":1840},"2026-01-08",42.72,43.95,39.216,43.14,0.39,235100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":621,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",36.09,44.040001,33.675,42.75,4.47,376600,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-06",42.42,36.267,38.28,-4.53,-10.58,314433,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",46.29,47.19,38.34,42.81,-1.8,-4.03,388167,{"date":1869,"open":1870,"high":1871,"low":1840,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-02",47.7,49.8,44.61,-0.54,-1.2,176733,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-31",45.36,46.38,44.49,45.15,-0.45,-0.99,64267,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-30",45,47.4,44.43,45.6,0.09,0.2,76333,{"date":1895,"open":1766,"high":1896,"low":1897,"close":1898,"change":479,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-29",45.9,42.63,45.51,-0.46,102167,{"date":1902,"open":1776,"high":1776,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-26",45.66,45.72,-3.21,-6.56,87000,{"date":1909,"open":1862,"high":1910,"low":1862,"close":1089,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1089},"2025-12-24",50.4,1.11,2.32,149833,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-23",47.31,49.35,44.67,47.82,-1.95,-3.92,185233,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1359,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-22",53.040001,53.31,48.15,49.77,0.48,162067,{"date":1932,"open":1880,"high":1933,"low":1846,"close":1934,"change":1935,"percent_change":1349,"volume":1936,"transactions":9,"vwap":1934},"2025-12-19",50.063999,49.53,7.35,166367,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-18",43.71,44.97,41.295,42.18,2.43,6.11,124800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-17",44.88,45.69,38.895,39.75,-3.84,-8.81,214000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1767,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1767},"2025-12-16",43.5,44.76,41.64,-1.14,-2.55,120700,{"date":1964,"open":1965,"high":1965,"low":1846,"close":1287,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1287},"2025-12-15",48.12,-1.11,-2.42,85933,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",50.91,52.17,44.862,45.84,-7.29,-13.72,205433,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1961,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-11",56.7,56.85,49.32,53.13,-4.58,194567,{"date":1987,"open":1988,"high":1988,"low":1264,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-10",64.38,55.68,-9.39,-14.43,250067,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1975,"percent_change":1644,"volume":1999,"transactions":9,"vwap":1998},"2025-12-09",69.63,70.155,62.099998,65.07,186333,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1513,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-08",73.14,73.548,64.53,72.36,3.39,101000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-05",77.07,77.88,68.099998,69.99,-3.75,-5.09,59900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-04",79.050003,80.685,70.11,73.74,-7.41,-9.13,138200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-03",81.089996,81.75,69.6,81.15,1.29,1.62,143800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-02",85.8,99.9,79.53,79.86,12.51,18.57,408300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-12-01",68.52,77.13,67.050003,67.35,-4.98,-6.89,203100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":552,"volume":2060,"transactions":9,"vwap":2058},"2025-11-28",65.040001,72.507,64.2,72.33,10.11,86800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-26",57,63.9,56.52,62.22,7.38,13.46,117333,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1513,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-25",49.5,55.02,44.412,54.84,4.52,69067,{"date":2079,"open":2080,"high":1926,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-24",43.83,52.47,10.74,25.74,78433,{"date":2086,"open":2087,"high":2080,"low":2088,"close":2089,"change":68,"percent_change":1393,"volume":2090,"transactions":9,"vwap":2089},"2025-11-21",40.92,35.88,41.73,164567,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1864,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1864},"2025-11-20",55.125,57.99,41.85,-4.56,-9.63,194167,{"date":2100,"open":1974,"high":2101,"low":2102,"close":1800,"change":1351,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1800},"2025-11-19",50.514,44.25,3.34,91667,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1974,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1974},"2025-11-18",46.8,49.2,44.58,-4.29,-8.56,89800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1359,"percent_change":1929,"volume":2119,"transactions":9,"vwap":2118},"2025-11-17",48.3,52.5,47.28,50.13,64667,{"date":2121,"open":1096,"high":2122,"low":2123,"close":1775,"change":1622,"percent_change":865,"volume":2124,"transactions":9,"vwap":1775},"2025-11-14",54.060001,41.31,151700,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",58.98,43.806,48.45,-13.47,-21.75,115600,{"date":2134,"open":2135,"high":2057,"low":2063,"close":2136,"change":1021,"percent_change":1943,"volume":2137,"transactions":9,"vwap":2136},"2025-11-12",63.75,61.92,84800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-11",66.72,66.987,59.322,60.45,-9.33,-13.37,65300,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-10",73.26,65.4,69.78,4.86,7.49,57067,{"date":2156,"open":1239,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2157},"2025-11-07",64.92,51.39,0.51,0.79,94900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":346,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-11-06",73.56,77.58,63.933,64.41,-11.76,87567,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-05",71.099998,74.49,69,72.99,7.32,11.15,89867,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-04",71.16,78.27,65.661,65.67,-14.94,-18.53,88267,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-03",90.75,78.059998,80.61,-6.09,-7.02,128900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-31",76.11,91.8,73.425,86.7,17.37,25.05,159933,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1771,"volume":2212,"transactions":9,"vwap":2210},"2025-10-30",70.47,80.084999,68.28,69.33,-4.44,88867,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-29",68.25,74.415,67.86,73.77,7.83,11.87,86000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-28",62.43,67.11,60.36,65.94,5.34,8.81,59867,{"date":2232,"open":2140,"high":2140,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-27",59.55,60.6,-0.63,-1.03,61600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-24",62.16,67.5,60.3,61.23,3.99,6.97,280467,{"date":2248,"open":2107,"high":2249,"low":2107,"close":2250,"change":248,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-23",58.02,57.24,18.88,91867,{"date":2254,"open":1822,"high":2255,"low":2256,"close":1927,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1927},"2025-10-22",56.013,44.64,-4.77,-9.01,60267,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-21",58.35,59.79,51.78,52.92,-6.24,-10.55,86733,{"date":2270,"open":2271,"high":2143,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-20",56.07,55.83,59.16,6.27,11.85,116000,{"date":2278,"open":1896,"high":2279,"low":2280,"close":2281,"change":92,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-17",53.28,44.4,52.89,9.64,120767,{"date":2285,"open":2286,"high":2129,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-16",46.77,44.52,48.24,3.75,8.43,89400,{"date":2293,"open":2294,"high":2295,"low":1222,"close":1880,"change":882,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1880},"2025-10-15",48.09,49.377,1.58,105333,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1224,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-14",55.95,60.915,43.2,43.8,-26.37,243433,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",56.58,59.94,55.11,59.49,7.65,14.76,69633,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2097,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-10",62.85,51.27,51.84,-15.67,86400,{"date":2323,"open":1799,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-09",61.86,56.73,61.47,1.92,3.22,88100,{"date":2331,"open":1195,"high":1239,"low":2332,"close":2233,"change":204,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2233},"2025-10-08",51.255,16.7,107567,{"date":2336,"open":2337,"high":2337,"low":1982,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-07",58.8,51.029999,-8.61,-14.44,153533,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1174,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-06",63.3,66.105,56.49,59.64,4.85,86833,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2257,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-10-03",66.24,66.45,54.51,56.88,-7.74,115167,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-02",63.96,66.089996,58.26,61.65,3.87,6.7,126667,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-01",56.79,57.87,54.3,57.78,-0.72,-1.23,34333,{"date":2377,"open":2263,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-30",61.41,55.86,58.5,0,38833,{"date":2384,"open":2385,"high":2386,"low":2262,"close":2380,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2380},"2025-09-29",60.75,63.66,2.07,3.67,42167,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-26",59.58,53.433,56.43,-1.71,-2.94,18167,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2014,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-25",53.4,60.72,53.0099983,58.14,-6.06,45667,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-24",69.096001,59.049,61.89,-11.07,-15.17,66667,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-23",75.029999,75.059998,64.173,72.96,-2.07,-2.76,24633,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2416,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2416},"2025-09-22",77.73,85.32,70.44,-8.439,-10.11,33200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-19",83.67,83.94,78,83.469,0.879,1.06,21633,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-18",84.12,91.146,81,82.59,6.756,8.91,21600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-17",75.48,79.764,69.51,75.834,0.087,0.11,15800,{"date":174,"open":2459,"high":863,"low":2460,"close":2461,"change":2462,"percent_change":41,"volume":2463,"transactions":9,"vwap":2461},75,72.24,75.747,0.747,7400]