[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDWU":3,"homepage-market-summary":25,"stock-historical-RDWU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RDWU","2026-10-06",{"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},"T-REX 2X Long RDW Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},5.82,5.75,6.4,5.66,0.16,2.83,817351.5469,59.29,3.7,1045398.264883564,3.8,172,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1045398,179808501.559973,-72.27,"2026-01-30",[177,180,190,201,211,222,233,244,254,264,275,286,296,307,317,328,337,346,356,365,374,383,394,403,411,418,427,434,444,453,462,472,483,493,503,514,524,534,543,554,564,575,585,596,605,613,624,634,645,653,663,673,683,691,702,710,721,731,740,750,758,766,772,779,786,794,802,810,819,824,833,840,846,854,861,870,879,887,896,905,914,922,930,939,948,957,966,975,984,993,1002,1009,1017,1026,1033,1042,1051,1058,1067,1074,1082,1089,1098,1107,1115,1123,1132,1140,1147,1155,1164,1171,1180,1185,1193,1201,1208,1215,1224,1232,1239,1244,1250,1258,1265,1274,1282,1288,1293,1298,1306,1313,1320,1326,1333,1340,1346,1354,1361,1369,1377,1384,1392,1399,1405,1412,1419,1425,1432,1440,1447,1453,1460,1466,1473,1480,1486,1492,1499,1507,1514,1522,1530,1536,1543,1550,1557,1565,1574,1582,1591,1596],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},3981,6.1211,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",6.16,6.24,5.42,-0.49,-7.97,1231760.256234,6080,5.727,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.96,6.67,5.85,6.15,0.31,5.31,610553.389192,2703,6.3205,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":77,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",5.83,6.2301,5.615,5.84,2.46,518557.28398,2648,5.9817,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",6.11,6.697,5.68,5.7,-0.33,-5.47,701538.778348,3204,6.1743,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",6.75,7.06,5.93,6.03,-0.52,-7.94,707090.965603,3046,6.299,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",6.77,7.2,6.5402,6.55,-0.55,-7.75,340863.318096,2089,6.8181,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",7.33,7.64,7.015,7.1,0,581141.067554,2523,7.324,{"date":255,"open":256,"high":257,"low":258,"close":249,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",6.555,7.38,6.382,0.4,5.97,544279.988401,2805,6.8389,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",7.27,7.28,6.49,6.7,-0.62,-8.47,701606.828643,3449,6.8111,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",7.24,7.49,6.9203,7.32,0.18,2.52,407988.213484,2102,7.2121,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",6.45,7.23,7.14,0.95,15.35,954915.369551,3362,7.0331,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",7.37,7.41,6.05,6.19,-0.98,-13.67,708462.625453,3650,6.3487,{"date":308,"open":309,"high":298,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",6.79,6.72,7.17,0.86,13.63,743554.555891,3236,7.1026,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",6.23,6.35,5.74,6.31,0.08,1.28,507730.519526,2080,6.0998,{"date":329,"open":330,"high":331,"low":321,"close":319,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",5.88,6.46,0.28,4.71,306239.969584,1681,6.1409,{"date":338,"open":216,"high":331,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",5.661,5.95,-0.19,-3.09,407413.655699,1996,6.155,{"date":347,"open":348,"high":235,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",6.395,6.105,6.14,-0.28,-4.36,358464.325599,2337,6.4301,{"date":357,"open":358,"high":359,"low":340,"close":360,"change":17,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",6,6.98,6.42,2.56,546439.639887,3442,6.6569,{"date":366,"open":367,"high":311,"low":183,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",7.03,6.26,-0.64,-9.28,468174.333133,2722,6.6196,{"date":375,"open":320,"high":376,"low":301,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",7.045,6.9,0.78,12.75,511124.375479,2431,6.7152,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",6.1,6.3,5.9,6.12,0.17,2.86,486020.569426,2567,6.1024,{"date":395,"open":396,"high":397,"low":398,"close":340,"change":147,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",6.18,6.28,5.73,0.68,1005194.55579,3921,5.8781,{"date":404,"open":215,"high":300,"low":215,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",5.91,0.1,1.72,369460.033682,1873,5.8404,{"date":412,"open":388,"high":319,"low":321,"close":413,"change":68,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",5.81,-8.07,355765.769445,2044,5.8901,{"date":419,"open":420,"high":310,"low":195,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",6.53,6.32,-0.23,-3.51,310346.657257,1461,6.3657,{"date":428,"open":429,"high":429,"low":421,"close":238,"change":68,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",6.88,-7.22,390953.714317,2231,6.6087,{"date":435,"open":436,"high":437,"low":438,"close":225,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",7.18,7.2514,6.9163,-0.01,-0.14,405883.515942,1811,7.0918,{"date":445,"open":446,"high":447,"low":367,"close":448,"change":351,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",7.51,7.86,7.07,-3.81,433486.787629,2540,7.3499,{"date":454,"open":267,"high":455,"low":456,"close":457,"change":406,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",7.69,7.035,7.35,1.38,298785.533138,2054,7.3305,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",7.61,7.72,7.25,-0.85,-10.49,308914.573407,2068,7.443,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",8.04,8.52,7.8484,8.1,0.27,3.45,462273.598152,2101,8.1661,{"date":484,"open":485,"high":486,"low":267,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",8.38,8.475,7.83,-0.83,-9.58,593771.753871,3331,7.7472,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",9.22,8.05,8.66,-0.81,-8.55,442219.655398,2876,8.6185,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",9.05,10.175,8.57,9.47,-0.77,-7.52,544577.792741,3054,9.4162,{"date":515,"open":516,"high":517,"low":506,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",10.38,11.42,10.24,-0.245,-2.34,520420.541221,3585,10.7541,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":388,"volume":531,"transactions":532,"vwap":533},"2026-08-14",10.15,11.15,9.88,10.485,0.605,487764.914057,4166,10.471,{"date":535,"open":536,"high":537,"low":538,"close":528,"change":185,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",9.54,11.045,9.465,-4.73,507250.448793,3562,10.3256,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",10.64,10.87,9.835,10.37,-0.03,-0.29,728601.649242,7179,10.2998,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":122,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",9.92,10.6439,9.0101,10.4,4.73,506413.754702,3826,9.8729,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",10.31,11,9.86,9.93,-0.65,-6.14,716927.431708,4749,10.1958,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",8.95,10.72,10.58,2.38,29.02,2412880.556891,24250,9.9798,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",8.67,9.34,7.55,8.2,1.42,20.94,3180627.867751,31406,8.3373,{"date":597,"open":598,"high":599,"low":386,"close":600,"change":323,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",6.71,6.835,6.78,1.19,1303199.301618,10232,6.9183,{"date":606,"open":607,"high":608,"low":607,"close":269,"change":609,"percent_change":592,"volume":610,"transactions":611,"vwap":612},"2026-08-04",5.87,6.76,1.16,1292043.791266,8200,6.3488,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",4.26,5.65,4.22,5.54,1.05,23.39,1261049.10174,8177,5.2024,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":77,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",4.68,4.78,4.07,4.49,3.22,692876.282579,4419,4.3773,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",3.98,4.39,3.88,4.35,0.65,17.57,1169550.057176,6121,4.1635,{"date":646,"open":647,"high":648,"low":21,"close":21,"change":488,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",4.51,4.6,-18.32,1379473.414488,7454,4.0557,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":351,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",4.54,4.62,3.94,4.53,-5.82,967163.4135,5265,4.3052,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":77,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",4.8,5.25,4.56,4.81,3,644292.258331,3924,4.8226,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":167,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",5.18,5.285,4.65,4.67,-13.2,625212.320714,4422,4.9196,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":76,"percent_change":224,"volume":688,"transactions":689,"vwap":690},"2026-07-23",4.82,5.61,5.38,1100979.052282,6801,5.2848,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",5.45,5.645,4.9526,5.04,-0.53,-9.52,947115.02283,6284,5.3956,{"date":703,"open":627,"high":704,"low":560,"close":705,"change":127,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",5.695,5.57,18.51,1618697.570547,7648,5.3241,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",4.66,4.97,4.5,4.7,0.2,4.44,1268615.874343,6591,4.76,{"date":722,"open":723,"high":724,"low":725,"close":714,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",4.3,4.85,4.11,-0.04,-0.88,1458233.321301,7316,4.5006,{"date":732,"open":733,"high":733,"low":734,"close":655,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",5.35,4.42,-1.1,-19.5,1432651.21778,6776,4.9062,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":185,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",6.39,6.81,5.55,5.64,-7.99,1935657.282277,12159,6.0605,{"date":751,"open":421,"high":752,"low":194,"close":753,"change":281,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",6.6799,6.13,3.03,749612.249525,4263,6.2895,{"date":759,"open":760,"high":761,"low":762,"close":340,"change":498,"percent_change":763,"volume":764,"transactions":765,"vwap":385},"2026-07-13",6.48,6.63,5.69,-11.98,914387.346879,5170,{"date":767,"open":225,"high":448,"low":768,"close":608,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":608},"2026-07-10",6.52,-0.42,-5.85,671900,{"date":773,"open":298,"high":774,"low":775,"close":436,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":436},"2026-07-09",7.52,6.96,-0.11,-1.51,856600,{"date":780,"open":608,"high":781,"low":782,"close":783,"change":47,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",7.79,6.73,7.29,7.21,1537700,{"date":787,"open":477,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",8.17,6.68,6.8,-1.69,-19.91,1324600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":439,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",8.27,8.93,8.22,8.49,-0.12,860500,{"date":803,"open":804,"high":805,"low":590,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",9.46,10.75,8.5,-1.05,-10.99,1922600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",9.62,10.9,9.37,9.55,-0.38,-3.83,2110700,{"date":820,"open":821,"high":516,"low":822,"close":569,"change":378,"percent_change":475,"volume":823,"transactions":9,"vwap":569},"2026-06-30",9.67,9.2,3819000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",8.7,9.42,8.02,9.15,1.15,14.37,2564100,{"date":834,"open":835,"high":836,"low":589,"close":837,"change":17,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",7.62,8.43,8,2.04,1725200,{"date":841,"open":842,"high":842,"low":236,"close":843,"change":727,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",8.75,7.84,-10.09,1602000,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",10.2,8.56,8.72,-1.43,-14.09,1394600,{"date":855,"open":545,"high":856,"low":857,"close":526,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":526},"2026-06-23",11.9,10.1,-1.4,-12.12,2052000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",13.44,13.45,10.78,11.55,-2.64,-18.6,3127900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",13.84,14.26,12.05,14.19,-0.16,-1.11,2565300,{"date":880,"open":881,"high":882,"low":379,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",13,15.45,14.35,1.56,12.2,2628000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",14.55,14.73,12,12.79,-2.75,-17.7,4025700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",17.58,17.87,15.21,15.54,-0.58,-3.6,3340400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",19.049999,19.32,15.14,16.12,-4.89,-23.27,5617500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":685,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",16.73,21.38,15.88,21.01,29.77,4370100,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",18.93,16.049999,16.19,-2.06,-11.29,1816200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",21.39,24.57,15.43,18.25,-7.8,-29.94,4735100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",28.49,28.92,24.88,26.049999,0.13,0.5,2463700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",34.45,35.080002,23.08,25.92,-10.12,-28.08,4055600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",29.96,39.8,28.2,36.040001,8.71,31.87,5572100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",30.16,32.18,26.44,27.33,-6.83,-19.99,2107100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",35.3,39.45,33.42,34.16,-0.15,-0.44,2386400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",42.22,43,32.89,34.31,-15.69,-31.38,2781300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",47.28,51.46,37.8,50,-5.68,-10.2,2820400,{"date":1003,"open":1004,"high":20,"low":1005,"close":1006,"change":367,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-28",44.09,44,55.68,14.45,4320000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":311,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",51.2,52.080002,41.83,48.65,17.29,4444500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",34.56,44.55,32.63,41.48,14.2,52.05,2819800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":195,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",22.21,28.27,27.28,29.11,1349700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",18.59,21.35,16.52,21.13,1.49,7.59,1421600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",17.71,20.62,16.2,19.64,1.96,11.09,1681300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":776,"percent_change":270,"volume":1057,"transactions":9,"vwap":1056},"2026-05-19",17.1,18.97,15,17.68,1348300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",21.81,22.56,15.29,17.79,-0.26,-1.44,2765700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":323,"percent_change":54,"volume":1073,"transactions":9,"vwap":1072},"2026-05-15",17.45,19.31,16.6,18.049999,1946600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",13.34,19.16,17.97,5.48,43.88,1622600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":549,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",13.24,11.23,12.49,-0.24,674900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",13.09,14.54,11.44,12.52,-1.48,-10.57,597600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",11.67,15.5,11.1,14,2.33,19.97,1027800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1100,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-05-08",8.76,11.79,8.62,3.41,41.28,1373100,{"date":1116,"open":1117,"high":1118,"low":455,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",8.45,10.08,8.26,-0.97,-10.51,1724500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",7.88,9.41,7.56,9.23,1.66,21.93,1514100,{"date":1133,"open":477,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",8.16,6.94,7.57,0.07,0.93,690600,{"date":1141,"open":826,"high":826,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",7.47,7.5,-1.38,-15.54,901500,{"date":1148,"open":963,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",9.24,7.95,8.88,0.23,2.66,485700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",8.09,8.91,7.75,8.65,1.08,14.27,463000,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1136,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1136},"2026-04-29",8.3,7.34,-0.78,-9.34,502000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",8.69,8.81,8.03,8.35,-0.7,-7.73,426500,{"date":1181,"open":1182,"high":1182,"low":485,"close":505,"change":570,"percent_change":1183,"volume":1184,"transactions":9,"vwap":505},"2026-04-27",9.77,-6.7,869800,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",10.94,9.36,9.7,-0.68,-6.55,745900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":516,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":516},"2026-04-23",13.37,13.43,9.6,-4.92,-32.16,1448700,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":920,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",12.68,16.09,15.3,3.51,1020600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1110,"change":132,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1110},"2026-04-21",12.16,13.22,11.25,4.06,689500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",11.73,12.51,11.04,11.33,-0.37,-3.16,434600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",14.17,14.29,11.7,-2.42,-17.14,837000,{"date":1233,"open":1234,"high":1227,"low":1235,"close":1236,"change":669,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",11.87,11.12,14.12,26.98,1301900,{"date":1240,"open":1241,"high":1235,"low":857,"close":1235,"change":84,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-04-15",10.82,2.02,285200,{"date":1245,"open":1246,"high":1094,"low":526,"close":813,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":813},"2026-04-14",12.46,-0.46,-4.05,364400,{"date":1251,"open":1252,"high":866,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",9.5,9.35,11.36,1.46,14.75,240000,{"date":1259,"open":1260,"high":1261,"low":827,"close":1262,"change":77,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",9.85,10.7,9.9,1.43,143900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",10.36,10.84,9.48,9.76,-0.8,-7.58,197400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1064,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-08",12.37,12.61,9.94,10.56,-2.4,1569400,{"date":1283,"open":545,"high":1254,"low":1284,"close":1241,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1241},"2026-04-07",9.3,-0.57,-5,227900,{"date":1289,"open":1290,"high":1100,"low":578,"close":1291,"change":122,"percent_change":723,"volume":1292,"transactions":9,"vwap":1291},"2026-04-06",10.92,11.39,119900,{"date":1294,"open":1295,"high":1220,"low":1295,"close":1290,"change":324,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1290},"2026-04-02",8.83,13.28,401400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":601,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",8.97,10.35,8.84,9.64,14.08,215900,{"date":1307,"open":1143,"high":1308,"low":1309,"close":1117,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1117},"2026-03-31",8.59,7.4,1.51,21.76,229000,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1135,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1135},"2026-03-30",8.12,6.5,-1.09,-13.57,179200,{"date":1321,"open":829,"high":1322,"low":487,"close":1175,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1175},"2026-03-27",9.25,-1.47,-15.47,296100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1252,"change":228,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1252},"2026-03-26",9.51,10.32,9.19,-5.19,207500,{"date":1334,"open":1335,"high":1336,"low":1270,"close":1337,"change":406,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",10.57,11.95,10.02,1.01,420300,{"date":1341,"open":1342,"high":1343,"low":1260,"close":556,"change":902,"percent_change":1344,"volume":1345,"transactions":9,"vwap":556},"2026-03-24",10.5,11.57,-5.52,132500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1342,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1342},"2026-03-23",9.87,11.21,9.17,0.19,1.84,116800,{"date":1355,"open":1356,"high":1357,"low":821,"close":566,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":566},"2026-03-20",11.22,12.22,-1.15,-10.03,106200,{"date":1362,"open":1363,"high":1364,"low":569,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",10.74,11.92,11.46,0.21,1.87,88800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1212,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1212},"2026-03-18",12.11,12.43,11.16,-1.23,-9.86,73200,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1085,"volume":1383,"transactions":9,"vwap":1381},"2026-03-17",11.37,12.96,12.48,1.26,226900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1356,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1356},"2026-03-16",12.57,12.7,10.48,-0.02,-0.18,218400,{"date":1393,"open":1379,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":281,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",12.27,10.88,11.24,0.02,119300,{"date":1400,"open":865,"high":1401,"low":1402,"close":1356,"change":389,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1356},"2026-03-12",11.65,10.21,1.54,139200,{"date":1406,"open":1407,"high":1364,"low":559,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",11.17,11.05,0.33,3.08,130200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":578,"change":488,"percent_change":1417,"volume":1418,"transactions":9,"vwap":578},"2026-03-10",11.08,11.69,10.46,-7.19,113000,{"date":1420,"open":1149,"high":1421,"low":1149,"close":866,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":866},"2026-03-09",11.68,2.25,24.19,235700,{"date":1426,"open":1348,"high":1427,"low":1428,"close":1284,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1284},"2026-03-06",11.32,9.11,-1.22,-11.6,155900,{"date":1433,"open":865,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",11.52,9.59,10.52,-0.36,-3.31,110500,{"date":1441,"open":1329,"high":1442,"low":1443,"close":1395,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1395},"2026-03-04",11.2,10,0.56,5.43,291600,{"date":1448,"open":1436,"high":1449,"low":588,"close":1329,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1329},"2026-03-03",11.27,-1.41,-12.02,278500,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1217,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1217},"2026-03-02",10.41,13.7,1.03,9.63,271100,{"date":1461,"open":1462,"high":1421,"low":1188,"close":1261,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1261},"2026-02-27",10.96,-1.06,-9.01,150600,{"date":1467,"open":821,"high":1468,"low":812,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-26",12.39,11.76,2.06,21.24,413300,{"date":1474,"open":1475,"high":568,"low":1476,"close":1189,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1189},"2026-02-25",9.08,8.82,0.26,2.75,200600,{"date":1481,"open":1482,"high":1483,"low":837,"close":1483,"change":378,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-24",8.39,9.44,9.01,100400,{"date":1487,"open":1488,"high":1109,"low":1489,"close":497,"change":1490,"percent_change":619,"volume":1491,"transactions":9,"vwap":497},"2026-02-23",8.01,7.8,0.09,109200,{"date":1493,"open":1494,"high":516,"low":1495,"close":507,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":507},"2026-02-20",9.68,8.41,-1.27,-12.91,194700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":196,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-19",8.85,9.89,8.54,9.84,3.25,152400,{"date":1508,"open":1509,"high":1443,"low":1160,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-18",8.98,9.53,0.85,9.79,175100,{"date":1515,"open":1495,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",8.89,7.6,8.68,-0.06,-0.69,141000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":196,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-13",8.79,9.65,7.91,8.74,3.68,319200,{"date":1531,"open":1532,"high":1442,"low":796,"close":836,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":836},"2026-02-12",11.06,-2.78,-24.8,521200,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1349,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1349},"2026-02-11",12.25,10.19,-1,-8.19,435900,{"date":1544,"open":1545,"high":1304,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-10",13.8,12.21,-2.03,-14.26,79800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":726,"percent_change":351,"volume":1556,"transactions":9,"vwap":1555},"2026-02-09",13.99,15.09,13.53,14.24,494200,{"date":1558,"open":1559,"high":1560,"low":527,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-06",12.14,14.38,14.28,3.27,29.7,370100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-05",13.31,14.66,10.81,11.01,-3.8,-25.66,174500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-04",18.28,13.26,14.81,-3.91,-20.89,142800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",19.92,20.059999,16.81,18.72,1.25,7.16,172000,{"date":1592,"open":919,"high":919,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1391,"transactions":9,"vwap":1593},"2026-02-02",17.47,-3.52,-16.77,{"date":175,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},27.65,29.049999,19.65,20.99,-6.66,-24.09,129500]