[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDG":3,"homepage-market-summary":26,"stock-historical-SNDG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNDG","2026-10-07",{"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},"Leverage Shares 2X Long SNDK Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.73,8.94,10.205,8.9,9.4,0.33,3.51,7568856.686243,30.8,4.12,4281745.366354417,21,103,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},4281745,441019772.734505,-25.84,"2026-05-12",[177,180,190,201,211,222,233,244,254,265,275,286,296,307,317,328,339,349,360,370,381,392,402,413,423,433,444,454,464,475,484,494,505,516,526,536,547,556,565,575,586,597,608,617,628,638,649,658,669,680,688,699,709,719,728,737,748,758,767,776,787,798,808,817,824,833,842,850,857,866,875,884,892,901,910,919,927,936,943,952,961,969,978,986,993,1002,1010,1019,1028,1037,1045,1054,1062,1071,1080,1088,1094,1101,1108,1116,1122,1131,1137],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},19632,9.7133,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",9.86,10.03,9.28,-0.5,-5.05,3718938.073482,12901,9.5993,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",10.15,10.3515,9.64,9.9,-0.18,-1.79,4439449.20309,12760,10.0316,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.78,10.025,10.08,-0.88,-8.03,9982801.742457,33532,10.4052,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",10.32,11.1,9.99,10.96,0.59,5.69,5080116.085939,17361,10.6073,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",10.31,10.56,10.155,10.37,0.105,1.02,3773970.106204,13879,10.3715,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",10.43,10.5,9.84,10.265,0.185,1.84,3231676.408225,9983,10.1656,{"date":245,"open":246,"high":247,"low":248,"close":205,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",10.33,10.66,9.425,-0.78,-7.18,4836628.203376,16800,9.957,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",11.05,11.32,10.45,10.86,0.26,2.45,5655644.841978,15223,10.9192,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":249,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",10.97,11.2,10.2514,10.6,-6.85,5177207.248483,16812,10.7265,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",12.43,12.485,11.21,11.38,-0.93,-7.55,3697142.942721,14540,11.7094,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",10.74,12.5797,12.31,1.47,13.56,6647018.793077,20737,12.002,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",11.61,11.65,10.47,10.84,-0.28,-2.52,6150165.782147,19451,10.9787,{"date":308,"open":309,"high":268,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",9.32,9.16,11.12,1.965,21.46,7460501.265608,21367,10.1029,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",8.63,9.27,8.61,9.155,0.985,12.06,7497488.352915,19009,8.9629,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",8.47,8.58,7.98,8.17,-0.09,-1.09,4522991.707232,12156,8.2896,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":153,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",8.69,8.8,8.055,8.26,-2.82,4780999.141919,11714,8.4477,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",8.11,8.8465,7.961,8.5,-0.94,-9.96,6097185.723302,20851,8.397,{"date":361,"open":362,"high":236,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",10.44,9.26,9.44,-0.72,-7.09,5829286.319188,17164,9.6949,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",10.55,10.69,9.945,10.16,-0.915,-8.26,5038505.409128,15091,10.3125,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",10.92,11.605,10.64,11.075,0.325,3.02,6163489.43877,18000,11.182,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":141,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",11.14,11.62,10.715,10.75,-0.19,10090554.047103,28041,11.2005,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",9.04,10.8,9.0127,10.77,2.09,24.08,12445536.611436,36317,9.914,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":163,"volume":420,"transactions":421,"vwap":422},"2026-09-03",8.62,8.97,8.23,8.68,-0.06,7122431.824713,21578,8.5601,{"date":424,"open":425,"high":426,"low":417,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",8.48,9.1,8.74,0.2,2.34,6200416.887748,19918,8.5649,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",8.41,9.3525,8.27,8.54,-0.38,-4.26,7063280.766699,18736,8.7072,{"date":445,"open":446,"high":14,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",8.01,7.62,8.92,0.925,11.57,9643950.873189,25864,8.3385,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":419,"volume":461,"transactions":462,"vwap":463},"2026-08-28",7.63,8.3472,7.49,7.995,-0.005,5537871.190725,13873,7.9726,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",8.72,8.7936,7.69,8,-0.17,-2.08,6890854.934004,19112,8.1941,{"date":476,"open":477,"high":478,"low":479,"close":333,"change":428,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",7.67,8.305,7.645,2.51,5356927.378169,14619,8.1656,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":117,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",8.6,8.89,7.8201,7.97,-1.48,6617559.555911,16565,8.2979,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",8.105,8.385,7.225,8.09,-1.21,-13.01,8149685.543091,23397,7.8755,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",9.42,9.54,9.01,9.3,-0.13,-1.38,3911119.497827,11719,9.3243,{"date":517,"open":14,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",9.7395,8.8701,9.43,0.42,4.66,5832260.875602,19205,9.276,{"date":527,"open":528,"high":529,"low":530,"close":509,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",10.375,10.59,8.7051,-0.73,-7.49,8786657.046746,30423,9.5423,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",10.34,11.0099,9.38,9.74,-2.125,-17.91,9114920.015694,30850,10.0549,{"date":548,"open":407,"high":549,"low":407,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",12.35,11.865,1.785,17.71,10906666.249957,39969,11.6548,{"date":557,"open":205,"high":558,"low":559,"close":205,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",10.365,9.2,1.33,15.2,11117848.628547,43521,9.8501,{"date":566,"open":567,"high":309,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",6.87,6.7819,8.75,1.87,27.18,9957196.123888,34502,8.2847,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",7.01,7.335,6.55,6.88,0.67,10.79,5893465.981694,24581,7.0022,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",6.08,6.34,5.916,6.21,0.31,5.25,3910165.038035,21104,6.1422,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",5.58,6.2599,5.48,5.9,0.27,4.8,6087691.839755,17092,5.9058,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":102,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",6.59,5.38,5.63,-7.86,6928468.254806,28374,5.9054,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",5.24,6.78,5.12,6.11,-0.99,-13.94,8576481.812609,31436,6.1299,{"date":629,"open":456,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",8.07,7.07,7.1,-0.86,-10.8,9481546.103074,36502,7.2857,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",7.28,8.12,7.04,7.96,1.41,21.53,7472740.952083,18798,7.6543,{"date":650,"open":651,"high":620,"low":652,"close":579,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",5.33,4.945,0.75,12.93,8652980.736091,23100,6.0795,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",7.55,7.73,5.5514,5.8,-0.63,-9.8,13139542.443259,38010,6.431,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",5.26,6.536,5.19,6.43,2.14,49.88,12487319.79296,23970,5.9273,{"date":681,"open":619,"high":671,"low":22,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",4.29,-0.74,-14.71,10976317.930223,25957,4.6256,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",5.87,6,4.51,5.03,-1.96,-28.04,8498015.265519,21272,5.1414,{"date":700,"open":309,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",9.34,6.31,6.99,-1.95,-21.81,6024846.315239,21716,7.2558,{"date":710,"open":711,"high":712,"low":713,"close":14,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",10.7,10.9699,8.66,-2.64,-22.8,2695999.528634,11704,9.7149,{"date":720,"open":721,"high":722,"low":582,"close":723,"change":260,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",10.81,12.7,11.58,2.3,2185449.85867,8513,11.8217,{"date":729,"open":538,"high":730,"low":731,"close":257,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",11.734,10.1505,0.09,0.8,2002814.181199,8611,11.0472,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",10.2,11.28,9.96,11.23,2.52,28.93,2998515.473216,12470,10.626,{"date":749,"open":750,"high":751,"low":438,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",8.98,9.5,8.71,0.44,5.32,2754187.054239,9475,9.0146,{"date":759,"open":760,"high":761,"low":762,"close":437,"change":91,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",8.36,10.17,7.9,-8.52,5559602.838844,19569,9.1189,{"date":768,"open":301,"high":769,"low":770,"close":404,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",11.118,8.7069,-3.07,-25.35,4983836.551168,21985,9.7991,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",13.78,13.8,9.85,12.11,-2.35,-16.25,4771664.612626,25196,11.5948,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",15.19,15.25,13.68,14.46,1.3,9.88,1819179.830325,9354,14.4676,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",15.51,12.65,13.16,-4.33,-24.76,2002638.813704,13657,13.8236,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",15.37,18.1,15,17.49,0.87,5.23,1539000,{"date":818,"open":819,"high":811,"low":820,"close":821,"change":724,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-09",16.13,15.59,16.62,16.06,2253700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",12.26,14.49,12.16,14.32,1.61,12.67,2057500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",12.56,13.05,10.41,12.71,-2.09,-14.12,2190000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",16.47,14.33,14.8,0.34,2.35,1113000,{"date":851,"open":852,"high":852,"low":853,"close":792,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":792},"2026-07-02",21.3,13.86,-6.24,-30.14,3090200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",22,22.99,20.13,20.7,-5.65,-21.44,1831400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",23.07,26.55,22.09,26.35,4.71,21.77,1641800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",22.54,22.69,18.37,21.64,-0.87,-3.86,2396200,{"date":885,"open":886,"high":887,"low":859,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",24.28,26.59,22.51,-6.04,-21.16,1353300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",26.6,28.87,23.66,28.55,8.35,41.34,2587900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",21.62,22.15,18.8,20.2,-1.27,-5.92,1485600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",22.27,23.42,20.6,21.47,-7.45,-25.76,1638600,{"date":920,"open":921,"high":21,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",29.48,28.3,28.92,2.13,7.95,861600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",23.67,26.8,23.4,26.79,4.95,22.66,962200,{"date":937,"open":938,"high":939,"low":852,"close":940,"change":365,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-17",24.29,24.35,21.84,-3.19,614200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",25.44,26.65,22.2,22.56,-2.74,-10.83,694400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",25.28,25.56,23.29,25.3,2.85,12.69,1099200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":227,"volume":968,"transactions":9,"vwap":966},"2026-06-12",20.44,23.28,19.9,22.45,2.11,835000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",16.39,20.52,16.24,20.34,4.65,29.64,1087600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":398,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-10",15.26,18.049999,14.81,15.69,-1.2,779500,{"date":987,"open":988,"high":905,"low":989,"close":990,"change":991,"percent_change":229,"volume":992,"transactions":9,"vwap":990},"2026-06-09",16.83,13.75,15.88,0.16,902800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-08",15.6,16.7,15.03,15.72,1.6,11.33,417200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",16.92,13.31,14.12,-4.34,-23.51,625600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",18.2,19.88,17.79,18.46,-1.61,-8.02,674100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",18.07,20.65,17.53,20.07,2.4,13.58,525100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",18.51,18.82,17.57,17.67,-0.92,-4.95,326500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":643,"volume":1044,"transactions":9,"vwap":1042},"2026-06-01",18.28,19.4,17.16,18.59,1.37,368700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",17.13,17.5,16.26,17.22,1.01,6.23,238400,{"date":1055,"open":561,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",17.31,14.75,16.21,0.88,5.74,353000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",16.45,16.53,14.11,15.33,0.1,0.66,402500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",14.42,16.2,14.05,15.23,1.97,14.86,384200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",14.09,14.24,13.26,-1.3,-8.93,269500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":904,"volume":1093,"transactions":9,"vwap":1091},"2026-05-21",11.81,14.56,2.64,312900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":991,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-20",12.81,11.53,11.92,1.36,171700,{"date":1102,"open":227,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":674,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",11.95,10.13,11.76,0.71,273200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":256,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":256},"2026-05-18",12.73,12.82,10.06,-1.15,-9.43,196200,{"date":1117,"open":1118,"high":1119,"low":721,"close":1120,"change":991,"percent_change":560,"volume":1121,"transactions":9,"vwap":1120},"2026-05-15",11,12.64,12.2,144400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",12.32,13.08,11.7,12.04,-1.04,-7.95,157500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1125,"change":1135,"percent_change":97,"volume":1136,"transactions":9,"vwap":1125},"2026-05-13",14.1,12.33,-0.04,120300,{"date":175,"open":1138,"high":1066,"low":723,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},13.54,13.12,-0.42,-3.1,44800]