[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRDX":3,"homepage-market-summary":30,"stock-historical-CRDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CRDX","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},"2x Cardano ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4472,0.0576,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.88,14.71,15.0199,12.68,13.85,-0.97,-7,44993.137,26.45,5.76,23287.088002445314,34.4,128,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23287,2980747.2643130003,-40.07,"2026-04-01",[180,183,193,204,214,224,234,245,254,265,276,287,298,308,319,330,341,352,361,370,381,391,402,413,423,433,443,453,463,474,484,495,505,514,524,534,544,555,565,575,586,595,604,615,624,634,644,654,664,675,685,695,704,715,725,734,744,753,762,771,780,789,798,806,814,821,829,837,844,851,857,865,872,878,883,892,901,908,916,925,929,937,946,952,960,966,974,983,992,1001,1006,1015,1023,1032,1041,1048,1054,1062,1069,1076,1084,1092,1097,1104,1110,1118,1125,1133,1139,1144,1148,1154,1160,1166,1173,1179,1185,1192,1198,1204,1210,1219,1225,1231,1237,1244,1251,1258],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},187,13.1891,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.6,14.23,13.44,0.58,4.37,20915.500778,160,13.8507,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.115,14.3012,13.23,13.27,-0.05,-0.38,84557.935408,208,13.6274,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",14.3984,14.4,13.0301,13.32,0,60073.258854,233,13.5485,{"date":215,"open":216,"high":217,"low":218,"close":209,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.13,14.15,13.01,-1.495,-10.09,188811.742551,546,13.5303,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",14.94,14.52,14.815,0.915,6.58,58425.6023,210,14.671,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",13.22,14.27,13.03,13.9,0.945,7.29,31238.221614,177,13.8937,{"date":246,"open":237,"high":237,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",12.76,12.955,-1.675,-11.45,76754.594356,238,13.1691,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",14.14,14.75,13.895,14.63,1.0687,7.88,118440.433,354,14.2771,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.8,14.37,12.4,13.5613,2.3113,20.54,32703.469943,296,13.5189,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",10.8,11.27,10.68,11.25,1.7281,18.15,49558.9738,221,10.984,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",9.39,9.71,9.36,9.5219,0.6434,7.25,2065.7878,81,9.5024,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",8.701,8.8785,8.56,-0.3165,-3.44,107991.1038,213,8.6792,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",9.85,9.94,8.82,9.195,-1.475,-13.82,105149.7721,290,9.548,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",10.405,10.9,10.25,10.67,0.63,6.27,69577.7801,181,10.4558,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",10.18,10.96,9.89,10.04,-0.3207,-3.1,68799.3111,171,10.2142,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",10.4,10.535,10.01,10.3607,-0.5354,-4.91,9794.809496,89,10.3263,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",11.535,10.8961,-0.6423,-5.57,21620.4931,111,11.3175,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":326,"volume":368,"transactions":339,"vwap":369},"2026-09-08",11.41,12.71,10.992,11.5384,0.6803,11495.610866,11.7132,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",10.91,10.98,10.5753,10.8581,-0.9107,-7.74,8698.139435,103,10.8584,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",10.72,11.93,11.7688,2.39,25.48,13045.915276,202,11.5504,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",9.34,9.38,9.21,9.3788,0.0741,0.8,2721.081895,77,9.3424,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",9.64,9.66,9.0704,9.3047,-0.2953,-3.08,12378.66652,106,9.4221,{"date":414,"open":415,"high":405,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",9.29,9.205,9.6,-0.2282,-2.32,8800.716853,85,9.4372,{"date":424,"open":425,"high":426,"low":404,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",10.43,10.7249,9.8282,-1.286,-11.57,159995.9792,236,9.9269,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",10.63,11.43,11.1142,0.7722,7.47,3645.861308,126,11.1179,{"date":444,"open":383,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",10.76,10.02,10.342,-0.838,-7.5,22018.24602,133,10.221,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",11.29,11.47,11.18,-0.5205,-4.45,15204.2572,120,11.3134,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",12.39,12.53,11.6499,11.7005,0.1885,1.64,73255.441951,280,12.1253,{"date":475,"open":456,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.91,11.15,11.512,2.137,22.79,55915.69161,327,11.5094,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",9.1899,10.1299,9.165,9.375,1.2043,14.74,48915.164494,223,9.6406,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",7.89,9.35,8.1707,0.656,8.73,37926.635653,142,8.1997,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",7.64,7.5147,-0.0086,-0.11,530.636041,33,7.6236,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",7.63,7.65,7.5233,-0.5598,-6.93,4535.0122,95,7.5781,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":400,"vwap":533},"2026-08-14",7.99,8.12,7.9699,8.0831,-0.1569,-1.9,2677.6492,8.0269,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",8.52,8.22,8.24,-0.1502,-1.79,6726.0242,127,8.2654,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",8.4,8.42,8.2799,8.3902,-0.2198,-2.55,4967.0122,118,8.367,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",8.79,8.5,8.61,-0.81,-8.6,25978.7122,147,8.5677,{"date":566,"open":567,"high":568,"low":394,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",9.69,9.75,9.42,-0.7699,-7.56,9847.0122,117,9.4907,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",10.135,10.1999,9.79,10.1899,-0.0801,-0.78,11999.4202,169,10.0591,{"date":587,"open":588,"high":589,"low":394,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":181,"vwap":594},"2026-08-06",9.4,11.04,10.27,1.1898,13.1,3854.463456,10.3911,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.33,9.0802,-0.2921,-3.12,2118.917149,98,9.1891,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",9.43,9.47,9.26,9.3723,-0.0815,-0.86,3788.422858,92,9.3699,{"date":616,"open":608,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":181,"vwap":623},"2026-08-03",9.63,9.24,9.4538,2.0038,26.9,25478.914912,9.3107,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",7.53,7.3,7.45,-0.26,-3.37,8535.239,57,7.4246,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":441,"vwap":643},"2026-07-30",7.1188,7.891,7.0997,7.71,0.3105,4.2,43719.617245,7.3033,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":26,"volume":651,"transactions":652,"vwap":653},"2026-07-29",7.43,7.56,7.3799,7.3995,0.4033,40021.507,122,7.4578,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",6.805,7.07,6.9962,-0.0016,-0.02,39450,66,6.9829,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",7.4,7.58,6.91,6.9978,-0.4059,-5.48,123690,314,7.045,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",7.57,7.37,7.4037,-0.5607,-7.04,69927.049,265,7.5042,{"date":686,"open":687,"high":688,"low":261,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",8.1401,8.265,7.9644,-0.5077,-5.99,72209,222,8.0167,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":159,"volume":701,"transactions":702,"vwap":703},"2026-07-22",8.37,8.87,8.4721,0.0621,34268,201,8.6573,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",8.5948,8.65,8.3,8.41,0.5502,7,21784.669,124,8.3878,{"date":716,"open":717,"high":527,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",7.3803,7.34,7.8598,0.1642,2.13,19033.762589,125,7.5495,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":421,"vwap":733},"2026-07-17",7.01,7.6956,6.95,0.289,3.9,35650.274826,7.4028,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":243,"vwap":743},"2026-07-16",7.431,7.7353,7.33,7.4066,-0.0687,-0.92,39381,7.4301,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",7.92,7.4753,-0.0046,-0.06,20195.8251,100,7.7203,{"date":754,"open":755,"high":697,"low":666,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",7.54,7.4799,0.4699,6.7,44776.266,228,7.5821,{"date":763,"open":764,"high":765,"low":766,"close":727,"change":767,"percent_change":768,"volume":769,"transactions":421,"vwap":770},"2026-07-13",6.995,7.16,6.81,-0.84,-10.7,6113.522356,7.0662,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",7.86,7.97,7.6,7.85,0.12,1.55,27600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",7.95,8.07,7.7,7.73,-0.09,-1.15,18500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",7.87,7.94,7.61,7.82,-0.96,-10.93,4900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":582,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",8.96,8.97,8.64,8.78,-8.16,4800,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",9.02,9.74,9.56,2.23,30.42,10800,{"date":815,"open":816,"high":816,"low":817,"close":738,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":738},"2026-07-02",7.55,7.22,0.61,9.08,11200,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",6.65,7.13,6.72,0.68,11.26,6800,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",5.92,6.05,6.04,-0.21,-3.36,1800,{"date":838,"open":831,"high":839,"low":831,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",6.33,6.25,-0.07,-1.11,24000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":805,"transactions":9,"vwap":848},"2026-06-26",5.95,6.4,6.32,0.56,9.72,{"date":852,"open":853,"high":853,"low":26,"close":26,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":26},"2026-06-25",6.03,-0.15,-2.54,3000,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",6.3,5.84,5.91,-0.8,-11.92,11400,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":560,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",6.79,6.87,6.71,-10.77,2400,{"date":873,"open":773,"high":792,"low":439,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",7.52,-0.45,-5.65,31400,{"date":879,"open":783,"high":880,"low":881,"close":774,"change":629,"percent_change":882,"volume":871,"transactions":9,"vwap":774},"2026-06-18",8.21,7.83,-3.16,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",8.63,8.81,8.19,8.23,-0.75,-8.35,5400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",9.53,9.55,8.55,8.98,-1.5,-14.31,79600,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":778,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-15",10.71,10.85,10.48,17.36,35400,{"date":909,"open":910,"high":395,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",8.8,8.48,8.93,0.18,2.06,60600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",8.43,8.86,8.25,8.75,0.81,10.2,27800,{"date":926,"open":920,"high":927,"low":746,"close":792,"change":862,"percent_change":928,"volume":797,"transactions":9,"vwap":792},"2026-06-10",8.46,-9.15,{"date":930,"open":802,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",9.31,7.93,8.74,-0.32,-3.53,68500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",8.54,9.1,8.47,9.06,1.07,13.39,47100,{"date":947,"open":948,"high":546,"low":666,"close":526,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":526},"2026-06-05",8.39,-3.04,-27.56,9400,{"date":953,"open":827,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",11.4,11,11.03,-2.39,-17.81,9200,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":898,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",14.93,13.42,-10.05,10900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",16.11,14.55,14.92,-2.42,-13.96,9500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",17.040001,17.35,16.6,17.34,-0.2,-1.14,4000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",17.64,17.86,17.33,17.54,-0.27,-1.52,3100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",17.62,17.92,17.51,17.81,-1.07,-5.67,1500,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":751,"transactions":9,"vwap":1003},"2026-05-27",18.88,0.05,0.27,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",19.43,19.55,18.67,18.83,-0.73,-3.73,7800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",20.4,20.41,19.56,-1.28,-6.14,1300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",20.09,20.88,19.86,20.84,0.34,1.66,3400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",20.6,20.61,20.17,20.5,0.29,1.43,2600,{"date":1042,"open":1043,"high":1035,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",20.56,20.21,-0.4,-1.94,200,{"date":1049,"open":1050,"high":1035,"low":1051,"close":1035,"change":1052,"percent_change":1053,"volume":173,"transactions":9,"vwap":1035},"2026-05-18",20,19.83,-1.81,-8.07,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-05-15",21.96,22.42,21.9,-2.36,-9.52,1400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":881,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",23.5,25.85,24.78,1.8,3600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":990,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-13",23.7,22.96,22.98,-6.2,1600,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",24.89,23.9,24.5,-1.68,-6.42,500,{"date":1085,"open":1086,"high":25,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",25.89,25.84,26.18,1.41,5.69,4200,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":784,"volume":173,"transactions":9,"vwap":1095},"2026-05-08",23.13,24.77,1.77,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":855,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",24.1,25.67,23,-0.6,5300,{"date":1105,"open":1106,"high":1107,"low":1101,"close":1108,"change":1109,"percent_change":847,"volume":1022,"transactions":9,"vwap":1108},"2026-05-06",23.4,23.99,23.6,1.42,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",22.19,22.27,22.18,1.25,5.97,300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-04",21.31,20.93,0.13,0.62,700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",21,20.43,20.8,0.5,2.46,2900,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",20.3,0.96,4.96,400,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":751,"transactions":9,"vwap":1141},"2026-04-29",19.34,-1.01,-4.96,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":142,"percent_change":1147,"volume":751,"transactions":9,"vwap":1146},"2026-04-28",20.35,1.6,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":787,"percent_change":1153,"volume":1075,"transactions":9,"vwap":1152},"2026-04-27",20.47,20.02,20.030001,-5.43,{"date":1155,"open":1156,"high":1120,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1083,"transactions":9,"vwap":1157},"2026-04-24",20.76,21.18,0.85,4.18,{"date":1161,"open":1162,"high":1162,"low":1044,"close":1163,"change":1164,"percent_change":1165,"volume":1138,"transactions":9,"vwap":1163},"2026-04-23",20.91,20.33,-0.93,-4.37,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":117,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",21.85,21.23,21.26,5.61,1200,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":862,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",20.77,20.13,-3.82,600,{"date":1180,"open":1181,"high":1121,"low":1182,"close":1121,"change":1183,"percent_change":1184,"volume":173,"transactions":9,"vwap":1121},"2026-04-20",20.83,20.59,-2.23,-9.63,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1172,"transactions":9,"vwap":1189},"2026-04-17",23.67,24.16,23.16,0.19,0.83,{"date":1193,"open":1194,"high":1195,"low":1163,"close":1195,"change":1196,"percent_change":1197,"volume":856,"transactions":9,"vwap":1195},"2026-04-16",21.32,22.97,1.88,8.91,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1124,"transactions":9,"vwap":1201},"2026-04-15",19.81,21.09,1.39,7.06,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":611,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",20.51,19.7,-0.17,900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",19.64,20.01,19.23,19.87,-2.87,-12.62,4500,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":82,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",21.75,22.74,0.3,1100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":849,"percent_change":1230,"volume":1224,"transactions":9,"vwap":1228},"2026-04-09",21.51,22.44,21.39,2.56,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":89,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-08",22.7,21.88,4.89,3300,{"date":1238,"open":1239,"high":1127,"low":1240,"close":1241,"change":22,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",20.16,20.14,20.86,-4.44,1900,{"date":1245,"open":1246,"high":1057,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",22.32,21.83,2,10.09,1700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1051,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1051},"2026-04-02",19.030001,20.28,-1.66,-7.72,12200,{"date":178,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},21.16,21.5,21.49,0.33,1.56,14600]