[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDRX":3,"homepage-market-summary":26,"stock-historical-FDRX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDRX","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},"Founder-Led 2X Daily ETF","Nasdaq",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},25.36,25.3213,25.3609,25.31,24.742,0.618,2.5,24118.069,26.2,15.379,11391.78498121547,92.2,181,{"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},11392,2061913.0816,1.44,"2026-01-14",[176,179,186,194,203,212,221,230,239,247,256,264,272,279,287,294,302,309,316,322,328,334,340,347,354,361,369,376,382,388,394,401,409,419,428,437,446,456,466,474,482,489,497,506,512,518,526,532,538,544,550,557,563,568,574,580,588,594,601,607,614,621,628,635,642,651,658,665,671,679,685,690,695,700,707,714,719,725,730,736,742,747,756,761,766,771,778,785,790,795,800,805,810,814,820,825,830,838,843,847,852,856,861,867,874,880,885,891,898,906,914,921,925,932,938,943,947,955,961,967,973,977,983,989,997,1002,1007,1014,1019,1025,1029,1034,1041,1047,1053,1059,1064,1071,1076,1081,1087,1093,1098,1102,1110,1117,1123,1128,1133,1141,1148,1153,1160,1166,1172,1181,1190,1195,1202,1208,1211,1218,1223,1232,1238,1244,1252,1257,1263,1269,1276,1283,1287,1293,1299,1305,1311,1316,1322,1329,1336],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},19,25.3449,{"date":180,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.1757,0.72,7.855,8,24.663,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",24.5663,0.0079,0.03,8.7904,9,24.712,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",24.4,24.5584,0.2591,1.07,8008.036,13,24.5085,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",24.22,24.2993,-1.0337,-4.08,8317.125,18,24.2696,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",25.24,25.333,-0.3123,-1.22,7228.039,11,25.2405,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.67,25.6453,0.2953,1.16,6224.077,24,25.6685,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",25.61,25.35,-0.2906,-1.13,142835.039,16,25.3537,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",25.6406,0.0802,0.31,20.045,10,25.8243,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",25.07,25.5604,1.8298,7.71,10025,12,25.0694,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":235,"volume":261,"transactions":262,"vwap":263},"2026-09-18",23.59,23.7306,-0.2702,207,6,23.5953,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":210,"vwap":271},"2026-09-17",24.03,24.0008,0.7945,3.42,13222.041,24.0299,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":228,"transactions":277,"vwap":278},"2026-09-16",23.2063,0.0866,0.37,7,23.0406,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":262,"vwap":286},"2026-09-15",23.14,23.1197,-0.3425,-1.46,134,23.1514,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":262,"transactions":292,"vwap":293},"2026-09-14",23.4622,0.2446,1.05,4,22.9551,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":277,"vwap":301},"2026-09-11",23.19,23.2176,0.4705,2.07,135,23.1999,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":277,"vwap":308},"2026-09-10",22.7471,-0.821,-3.48,8.125,23.0121,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":277,"transactions":314,"vwap":315},"2026-09-09",23.5681,-0.0716,-0.3,5,23.9057,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":262,"transactions":292,"vwap":321},"2026-09-08",23.6397,-0.3683,-1.53,23.8454,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":262,"transactions":292,"vwap":327},"2026-09-04",24.008,-0.4111,-1.68,24.0884,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":277,"transactions":314,"vwap":333},"2026-09-03",24.4191,1.7634,7.78,24.0718,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":184,"transactions":262,"vwap":339},"2026-09-02",22.6557,0.1245,0.55,22.4731,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":277,"vwap":346},"2026-09-01",22.5312,-1.3151,-5.51,29,21.0587,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":192,"vwap":353},"2026-08-31",23.8463,0.277,1.18,15.0002,23.6599,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":262,"vwap":360},"2026-08-28",23.5693,-0.768,-3.16,121,23.6891,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":262,"vwap":368},"2026-08-27",24.33,24.3373,1.6704,7.37,107,24.2978,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":262,"vwap":375},"2026-08-26",22.6669,0.1982,0.88,15,22.5874,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":262,"transactions":292,"vwap":381},"2026-08-25",22.4687,0.4144,1.88,22.4473,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":262,"transactions":292,"vwap":387},"2026-08-24",22.0543,-0.5846,-2.58,22.1556,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":262,"transactions":292,"vwap":393},"2026-08-21",22.6389,0.819,3.75,22.2309,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":262,"vwap":400},"2026-08-20",21.8199,-0.4914,-2.2,16.045,21.896,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":314,"vwap":408},"2026-08-19",22.46,22.3113,0.0397,0.18,2045,22.459,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":219,"vwap":418},"2026-08-18",22.37,22.409,22.26,22.2716,-0.9078,-3.92,2647,22.3753,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":184,"vwap":427},"2026-08-17",23.2,23.1,23.1794,-0.5795,-2.44,308,23.1488,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":184,"vwap":436},"2026-08-14",24.45,23.74,23.7589,-0.6127,-2.51,569,24.0369,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",23.81,24.3716,1.1317,4.87,12550.644,14,24.0851,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",23.22,23.363,23.2399,0.3368,1.47,98711,61,23.3223,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",22.83,22.9031,22.8,-0.0669,-0.29,65023,60,22.8027,{"date":467,"open":422,"high":422,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",22.97,0.3246,1.43,94077,54,23.0353,{"date":475,"open":411,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":464,"vwap":481},"2026-08-07",22.6454,22.32,1.2559,5.87,160184,22.3226,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":277,"vwap":488},"2026-08-06",21.3895,-0.787,-3.55,10.046,21.4523,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":277,"vwap":496},"2026-08-05",22.41,22.1765,0.0255,0.12,131,22.3756,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":192,"vwap":505},"2026-08-04",22.22,22.08,22.151,1.7044,8.34,215,22.1299,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":219,"transactions":314,"vwap":511},"2026-08-03",20.4466,1.3466,7.05,19.9509,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":444,"transactions":262,"vwap":517},"2026-07-31",19.1,0.3276,1.75,18.9839,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":184,"vwap":525},"2026-07-30",18.2099,18.7724,0.5669,3.11,607.053,18.3135,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":219,"transactions":277,"vwap":531},"2026-07-29",18.2055,-0.6961,-3.68,18.6867,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":219,"transactions":277,"vwap":537},"2026-07-28",18.9016,-0.0749,-0.39,18.2926,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":219,"transactions":314,"vwap":543},"2026-07-27",18.9765,0.4226,2.28,19.144,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":277,"transactions":314,"vwap":549},"2026-07-24",18.5539,-0.4233,-2.23,18.7327,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":262,"vwap":556},"2026-07-23",18.9772,-1.2299,-6.09,7.052,19.278,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":245,"transactions":314,"vwap":562},"2026-07-22",20.2071,-0.5617,-2.7,20.375,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":542,"volume":254,"transactions":277,"vwap":567},"2026-07-21",20.7688,0.4634,20.739,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":444,"transactions":277,"vwap":573},"2026-07-20",20.3054,-0.2493,-1.21,20.4873,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":561,"volume":578,"transactions":277,"vwap":579},"2026-07-17",20.5547,-0.5706,33,20.5182,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":184,"vwap":587},"2026-07-16",21.19,21.1253,-0.933,-4.23,111,21.2113,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":245,"transactions":262,"vwap":593},"2026-07-15",22.0583,-0.0317,-0.14,22.247,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":184,"vwap":600},"2026-07-14",22.09,0.7425,3.48,79,22.0462,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":219,"transactions":262,"vwap":606},"2026-07-13",21.3475,-0.8565,-3.86,21.7722,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-10",22.48,22.204,0.01,0.05,400,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-09",22.16,22.194,0.752,3.51,200,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-08",21.14,21.442,-0.166,-0.77,300,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-07",21.96,21.608,-0.5,-2.26,500,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-06",22.059999,22.108,1.029,4.88,600,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-02",21.57,21.58,20.89,21.079,-0.82,-3.74,4000,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-01",22.23,21.899,0.756,3.58,10800,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-30",20.65,21.143,0.611,2.98,65600,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",20.532,1.151,5.94,100,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",19.49,19.5,19.381,0.284,1.49,192300,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":627,"transactions":9,"vwap":682},"2026-06-25",19.545,19.097,-0.638,-3.23,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":670,"transactions":9,"vwap":687},"2026-06-24",19.735,-0.492,-2.43,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":670,"transactions":9,"vwap":692},"2026-06-23",20.227,-0.96,-4.53,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":670,"transactions":9,"vwap":697},"2026-06-22",21.187,-0.628,-2.88,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-18",21.54,21.815,0.394,1.84,7100,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":605,"volume":713,"transactions":9,"vwap":711},"2026-06-17",22.14,22.39,21.421,-0.86,42800,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":670,"transactions":9,"vwap":716},"2026-06-16",22.281,-0.211,-0.94,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":169,"transactions":9,"vwap":722},"2026-06-15",22.51,22.492,1.344,6.36,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":670,"transactions":9,"vwap":727},"2026-06-12",21.148,0.024,0.11,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":523,"volume":627,"transactions":9,"vwap":733},"2026-06-11",20.33,21.124,20.15,0.638,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":627,"transactions":9,"vwap":739},"2026-06-10",20.909,20.486,-0.913,-4.27,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":670,"transactions":9,"vwap":744},"2026-06-09",21.399,-0.645,-2.93,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-08",22.11,22.24,22.040001,22.044001,0.177,0.81,1100,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":670,"transactions":9,"vwap":758},"2026-06-05",21.867,-2.465,-10.13,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":670,"transactions":9,"vwap":763},"2026-06-04",24.332,0.43,1.8,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":670,"transactions":9,"vwap":768},"2026-06-03",23.902,-1.321,-5.24,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":627,"transactions":9,"vwap":775},"2026-06-02",25.25,25.28,25.223,-0.816,-3.13,{"date":779,"open":780,"high":21,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-01",24.995,26.039,1.108,4.44,2200,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":670,"transactions":9,"vwap":787},"2026-05-29",24.931,1.585,6.79,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":670,"transactions":9,"vwap":792},"2026-05-28",23.346,1.044,4.68,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":670,"transactions":9,"vwap":797},"2026-05-27",22.302,0.074,0.33,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":670,"transactions":9,"vwap":802},"2026-05-26",22.228,0.272,1.24,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":670,"transactions":9,"vwap":807},"2026-05-22",21.956,0.408,1.89,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":182,"volume":670,"transactions":9,"vwap":812},"2026-05-21",21.548,0.153,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":670,"transactions":9,"vwap":817},"2026-05-20",20.64,21.395,0.79,3.83,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":670,"transactions":9,"vwap":822},"2026-05-19",20.605,-0.523,-2.48,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":670,"transactions":9,"vwap":827},"2026-05-18",21.128,-0.34,-1.58,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-15",21.52,21.76,21.468,-0.8,-3.59,2400,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":670,"transactions":9,"vwap":840},"2026-05-14",22.268,0.879,4.11,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":34,"volume":670,"transactions":9,"vwap":845},"2026-05-13",21.389,0.156,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":670,"transactions":9,"vwap":849},"2026-05-12",21.233,-0.412,-1.9,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":612,"percent_change":855,"volume":670,"transactions":9,"vwap":854},"2026-05-11",21.645,0.23,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":670,"transactions":9,"vwap":858},"2026-05-08",21.595,0.288,1.35,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":627,"transactions":9,"vwap":864},"2026-05-07",21.28,21.307,0.477,2.29,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-06",20.47,20.83,0.443,2.17,1900,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":634,"transactions":9,"vwap":877},"2026-05-05",20.69,20.387,-0.35,-1.69,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":670,"transactions":9,"vwap":882},"2026-05-04",20.737,0.333,1.63,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":613,"transactions":9,"vwap":888},"2026-05-01",20.45,20.404,0.623,3.15,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-30",19.54,19.781,-0.247,-1.23,102000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-29",19.85,20.040001,20.028,-0.299,-1.47,202700,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-28",20.4,20.17,20.327,-0.616,-2.94,5800,{"date":915,"open":660,"high":916,"low":660,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-27",20.98,20.943,0.206,0.99,213600,{"date":922,"open":882,"high":882,"low":882,"close":882,"change":923,"percent_change":924,"volume":670,"transactions":9,"vwap":882},"2026-04-24",0.327,1.6,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-23",20.72,20.41,-1.431,-6.55,10000,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":890,"volume":937,"transactions":9,"vwap":935},"2026-04-22",21.77,21.841,0.668,1400,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":670,"transactions":9,"vwap":940},"2026-04-21",21.173,-0.236,-1.1,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":919,"volume":670,"transactions":9,"vwap":945},"2026-04-20",21.409,0.21,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-17",21.25,21.48,21.199,0.689,3.36,3200,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":620,"transactions":9,"vwap":958},"2026-04-16",20.39,20.51,0.351,1.74,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":755,"transactions":9,"vwap":964},"2026-04-15",19.74,20.159,1.168,6.15,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":919,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-14",18.7,18.991,5.5,2800,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":668,"percent_change":976,"volume":620,"transactions":9,"vwap":975},"2026-04-13",18.00099945,6.83,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":670,"transactions":9,"vwap":980},"2026-04-10",17.16,16.85,-0.129,-0.76,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":620,"transactions":9,"vwap":986},"2026-04-09",17.07,16.979,-0.502,-2.87,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-08",18.26,17.4,17.481,0.573,3.39,3500,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":670,"transactions":9,"vwap":999},"2026-04-07",16.908,0.004,0.02,{"date":1003,"open":980,"high":1004,"low":980,"close":1004,"change":1005,"percent_change":1006,"volume":620,"transactions":9,"vwap":1004},"2026-04-06",16.904,-0.014,-0.08,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-02",16.92,16.918,-0.069,-0.41,2600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":226,"volume":650,"transactions":9,"vwap":1017},"2026-04-01",17.049999,16.987,0.194,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":650,"transactions":9,"vwap":1022},"2026-03-31",16.59,16.793,1.414,9.19,{"date":1026,"open":22,"high":22,"low":22,"close":22,"change":1027,"percent_change":1028,"volume":670,"transactions":9,"vwap":22},"2026-03-30",-0.202,-1.3,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":670,"transactions":9,"vwap":1031},"2026-03-27",15.581,-1.018,-6.13,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-26",17.26,16.599,-1.224,-6.87,2300,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-25",17.823,0.359,2.06,1800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":613,"transactions":9,"vwap":1050},"2026-03-24",17.6,17.464,-0.783,-4.29,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":650,"transactions":9,"vwap":1056},"2026-03-23",18.01,18.247,0.874,5.03,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":670,"transactions":9,"vwap":1061},"2026-03-20",17.373,-0.948,-5.17,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-19",18.34,18.321,-0.215,-1.16,800,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":670,"transactions":9,"vwap":1073},"2026-03-18",18.536,-0.458,-2.41,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":670,"transactions":9,"vwap":1078},"2026-03-17",18.994,0.174,0.92,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":650,"transactions":9,"vwap":1084},"2026-03-16",18.91,18.82,0.522,2.85,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":954,"transactions":9,"vwap":1090},"2026-03-13",18.28,18.298,-0.36,-1.93,{"date":1094,"open":1084,"high":1084,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":620,"transactions":9,"vwap":1095},"2026-03-12",18.658,-0.813,-4.18,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":919,"volume":670,"transactions":9,"vwap":1100},"2026-03-11",19.471,0.191,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-10",19.56,19.62,19.28,-0.385,-1.96,700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-09",19.17,19.665,0.263,1.36,900,{"date":1118,"open":1119,"high":963,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":784,"transactions":9,"vwap":1120},"2026-03-06",19.46,19.402,-0.677,-3.37,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":855,"percent_change":226,"volume":1127,"transactions":9,"vwap":1126},"2026-03-05",20.1,20.079,3600,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":670,"transactions":9,"vwap":1130},"2026-03-04",19.849,0.948,5.02,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":954,"transactions":9,"vwap":1138},"2026-03-03",18.46,19.16,17.85,18.901,-0.326,-1.7,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-02",18.36,19.227,0.514,2.75,1700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":626,"percent_change":1152,"volume":613,"transactions":9,"vwap":1151},"2026-02-27",18.63,18.713,-3.95,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":613,"transactions":9,"vwap":1157},"2026-02-26",19.63,19.43,19.483,-0.008,-0.04,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":670,"transactions":9,"vwap":1163},"2026-02-25",19.24,19.491,0.936,5.04,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":670,"transactions":9,"vwap":1169},"2026-02-24",18.55,18.555,0.507,2.81,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-23",17.99,18.12,17.98,18.048,-1.457,-7.47,5700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-20",19.8,19.88,19.39,19.505,-0.104,-0.53,9300,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":670,"transactions":9,"vwap":1192},"2026-02-19",19.609,-0.111,-0.56,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-18",19.77,19.72,0.503,2.62,18900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":634,"transactions":9,"vwap":1205},"2026-02-17",18.95,19.217,-0.164,-0.85,{"date":1209,"open":675,"high":675,"low":675,"close":675,"change":1210,"percent_change":960,"volume":670,"transactions":9,"vwap":675},"2026-02-13",0.331,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":620,"transactions":9,"vwap":1215},"2026-02-12",19.07,19.08,19.049999,-1.374,-6.73,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":670,"transactions":9,"vwap":1220},"2026-02-11",20.424,-0.576,-2.74,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-10",19.69,21.33,19.68,21,0.173,0.83,3400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":627,"transactions":9,"vwap":1235},"2026-02-09",20.75,20.827,1.045,5.28,{"date":1239,"open":1119,"high":1240,"low":1119,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-06",19.782,1.478,8.07,1500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-05",18.89,19.12,18.304,-1.432,-7.26,322100,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1249,"percent_change":1256,"volume":627,"transactions":9,"vwap":1255},"2026-02-04",20.62,19.736,-6.76,{"date":1258,"open":832,"high":832,"low":1234,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-03",21.168,-1.081,-4.86,24900,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1092,"volume":1268,"transactions":9,"vwap":1266},"2026-02-02",22.75,22.249,-0.439,21900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-30",23.45,22.688,-1.058,-4.46,21600,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-29",23.43,23.746,-0.087,-0.37,22100,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":284,"volume":670,"transactions":9,"vwap":1285},"2026-01-28",23.833,-0.353,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":620,"transactions":9,"vwap":1290},"2026-01-27",24.13,24.186,0.068,0.28,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":406,"volume":613,"transactions":9,"vwap":1297},"2026-01-26",24.3,24.030001,24.118,0.044,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":462,"volume":1304,"transactions":9,"vwap":1302},"2026-01-23",24.08,24.073999,-0.071,6300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":620,"transactions":9,"vwap":1308},"2026-01-22",24.153,24.145,1.022,4.42,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":143,"volume":627,"transactions":9,"vwap":1314},"2026-01-21",23.435,23.123,0.087,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":784,"transactions":9,"vwap":1319},"2026-01-20",24.52,23.035999,-1.65,-6.68,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-16",24.84,24.686,-0.296,-1.18,10300,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-15",25.54,24.982,-0.018,-0.07,3800,{"date":174,"open":61,"high":61,"low":61,"close":61,"change":1337,"percent_change":1337,"volume":1337,"transactions":9,"vwap":61},0]