[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDQ":3,"homepage-market-summary":26,"stock-historical-SNDQ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNDQ","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},"Tradr 2X Short 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},11.22,12.22,12.23,10.62,11.63,-0.41,-3.53,27041377.785998,62.61,1.94,39503648.28314974,15.3,116,{"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},39503648,4582423200.84537,-59.11,"2026-04-23",[177,180,190,201,211,222,232,242,253,264,275,286,295,306,317,328,339,350,360,371,381,391,401,411,422,433,443,453,464,475,486,496,507,518,528,538,549,559,569,580,591,602,613,622,633,643,654,665,676,687,697,708,719,730,741,751,762,772,783,794,804,815,826,835,843,851,859,867,874,883,891,898,906,913,920,926,933,941,947,956,963,971,980,989,998,1007,1015,1022,1031,1039,1048,1054,1062,1070,1079,1088,1097,1106,1114,1121,1128,1136,1141,1150,1157,1165,1171,1179,1188,1195,1203,1212,1221,1229,1238,1247],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},54683,11.2985,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",11.12,11.76,10.915,0.58,5.25,13080439.497816,33795,11.3818,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",10.79,11.3564,10.57,11.05,0.16,1.47,14908936.656548,31036,10.9087,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.25,10.93,10.89,0.78,7.72,22372029.1894,48068,10.6009,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",10.74,11.08,9.935,10.11,-0.54,-5.07,31845964.519114,72117,10.485,{"date":223,"open":213,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.91,10.47,10.65,-0.16,-1.48,15983753.908852,36550,10.6844,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":42,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",10.6,11.26,10.53,10.81,-1.91,18585467.778556,42509,10.8979,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",10.75,11.6298,10.44,11.02,0.76,7.41,27995779.372508,59745,11.0681,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",10.06,10.67,9.8,10.26,-0.28,-2.66,25214125.234092,51240,10.264,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",10.2,10.83,10.01,10.54,0.66,6.68,37514267.61338,78415,10.3991,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",9.1,9.98,9.03,9.88,0.67,7.27,35047474.10253,58829,9.6059,{"date":287,"open":213,"high":244,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",8.9,9.21,-1.42,-13.36,52960635.467301,109579,9.4211,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",9.94,10.96,9.87,10.63,0.27,2.61,30526906.050963,61360,10.4419,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",13.02,13.205,10.24,10.36,-2.89,-21.81,48557915.856162,126606,11.5549,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",14.21,14.2121,13.035,13.25,-1.87,-12.37,23910710.710305,81392,13.5576,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",14.5,15.405,14.32,15.12,0.23,1.54,18705613.476582,76254,14.8772,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",14.16,15.25,13.98,14.89,0.41,2.83,17673735.586858,65831,14.6708,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":216,"volume":357,"transactions":358,"vwap":359},"2026-09-14",14.99,15.255,14.01,14.48,1.33,31918064.785145,109832,14.6019,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",11.99,13.41,11.91,13.15,0.84,6.82,24260150.966443,79584,12.8544,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":84,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",11.895,12.5581,11.78,12.31,7.98,34062414.62239,92813,12.1717,{"date":382,"open":383,"high":384,"low":237,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",11.55,11.86,11.4,-0.37,-3.14,31321334.623422,78109,11.3149,{"date":392,"open":393,"high":394,"low":237,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",11.32,11.7984,11.77,-0.01,-0.08,37998359.665547,85883,11.279,{"date":402,"open":403,"high":404,"low":405,"close":375,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",14.76,14.85,11.72,-3.68,-23.8,56780638.906938,153667,12.8048,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",15.58,16.25,14.925,15.46,0.01,0.06,20025946.311891,71626,15.6125,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",15.82,16.29,14.7,15.45,-0.31,-1.97,23090803.493643,69730,15.6637,{"date":434,"open":435,"high":436,"low":332,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",15.925,16.17,15.76,0.68,4.51,30844627.646848,85018,15.3342,{"date":444,"open":445,"high":446,"low":447,"close":67,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",16.955,17.81,15.0099,-1.95,-11.45,28803764.889978,91583,16.3108,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",17.89,18.12,16.27,17.03,0.02,0.12,21681239.323486,71868,17.0538,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",15.56,17.65,15.3601,17.01,0.31,1.86,18787854.524261,63937,16.7032,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",17.69,17.82,16.3801,16.7,-0.4,-2.34,20366147.962996,63382,16.8812,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":470,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",15.89,17.42,15.211875,17.1,1.85,21949185.18282,78766,16.368,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",16.81,18.25,16.385,16.79,1.91,12.84,37098760.551058,125112,17.2625,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",14.71,15.38,14.56,14.88,0.11,0.74,16618739.233505,53797,14.9127,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":163,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",15.5,15.72,14.2001,14.77,-4.46,28608974.398627,87404,14.9934,{"date":529,"open":530,"high":531,"low":532,"close":416,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",13.38,15.915,13.12,1.04,7.21,64352373.965484,262845,14.787,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",13.68,14.78,13.08,14.42,2.2,18,63541752.000148,155539,14.0064,{"date":550,"open":551,"high":552,"low":553,"close":14,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",13.765,13.8,11.4801,-2.62,-17.65,67498869.832237,159633,12.4083,{"date":560,"open":403,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",16.585,14.2755,14.84,-2.59,-14.86,49511619.288978,152938,15.2954,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",24.1,24.42,15.57,17.43,-6.51,-27.19,42708265.156555,156794,17.9994,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",23.34,25.5212,22.1,23.94,-3.12,-11.53,12366320.406167,76929,23.5131,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",27.66,28.47,26.375,27.06,-1.55,-5.42,7802582.452938,48083,27.3998,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",30.2,30.79,26.635,28.61,-1.21,-4.06,8112142.420496,56660,28.5079,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":282,"volume":619,"transactions":620,"vwap":621},"2026-08-07",25.58,31.15,29.82,2.02,14070350.918415,88314,28.6277,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",30.8,31.24,25.48,27.8,3.39,13.89,22051749.43452,133739,27.7499,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":244,"volume":640,"transactions":641,"vwap":642},"2026-08-05",23,24.76,21.7,24.41,2.37,26805077.57743,140901,24.0131,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",25.07,25.96,21.31,22.04,-6.05,-21.54,18296631.559787,110240,23.3655,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",35.05,37.11,26.7602,28.09,-4.12,-12.79,22834787.928783,158043,31.0624,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",24.49,33.4,23.52,32.21,3.28,11.34,34141467.857488,189884,29.9007,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",46.64,47.9,28.63,28.93,-31.86,-52.41,37557805.252555,299831,35.6681,{"date":688,"open":689,"high":21,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",50.75,50.35,60.79,7.59,14.27,26316968.459333,275163,58.0433,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",48.2,56.01,47.2,53.2,11.95,28.97,24370196.164462,222345,51.7741,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",32.65,43.96,32.64,41.25,7.35,21.68,20766253.349844,142896,39.7072,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",29.84,34.73,29.14,33.9,6.14,22.12,19050341.555275,104232,31.8898,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",29.43,29.63,24.82,27.76,-0.36,-1.28,19610882.033709,97728,27.0666,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":102,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",30.875,31.2,27.2,28.12,-1.68,19844570.191724,123704,28.9646,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",33.06,34.3,28.2,28.6,-11.35,-28.41,21055276.695337,140145,30.865,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":448,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",38.9,40.9,36,39.95,-4.65,15054163.252078,118466,38.492,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",41.6,43.8,34.1,41.9,2.8,7.16,33532229.270532,292814,39.314,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",34.5,39.9,33.6,39.1,7.8,24.92,23859293.811731,167709,36.941,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":501,"volume":801,"transactions":802,"vwap":803},"2026-07-15",28.05,35.399,27.7,31.3,4.5,20703629.595531,114774,31.712,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-14",25.2,28.5,24.9,26.8,-3.1,-10.37,13290531.150496,81865,26.819,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-13",27,30.5,26.7,29.9,27.52,1156.3,17976229.367374,104803,28.521,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",2.75,2.77,2.3,2.38,-0.17,-6.67,156587900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":18,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-09",2.62,2.74,2.22,2.55,-13.85,176228800,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",3.58,3.59,2.96,-0.5,-14.45,182284300,{"date":852,"open":853,"high":854,"low":628,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",3.47,3.93,3.46,0.44,14.57,137295700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":417,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-06",2.73,3.13,2.7,3.02,0.33,83486200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":270,"percent_change":659,"volume":873,"transactions":9,"vwap":872},"2026-07-02",2.33,3.14,2.31,3.01,156029200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",2.27,2.41,2.19,2.35,0.4,20.51,83044300,{"date":884,"open":885,"high":886,"low":22,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",2.34,2.43,1.95,-0.53,-21.37,82817200,{"date":892,"open":639,"high":893,"low":639,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",2.84,2.48,0.09,3.77,87785600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":345,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-26",2.26,2.44,2.11,2.39,20.71,111173000,{"date":907,"open":869,"high":908,"low":887,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",2.87,1.98,-1.54,-43.75,177667000,{"date":914,"open":671,"high":915,"low":916,"close":917,"change":196,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-24",3.71,3.16,3.52,4.76,72333800,{"date":921,"open":922,"high":628,"low":870,"close":923,"change":924,"percent_change":735,"volume":925,"transactions":9,"vwap":923},"2026-06-23",3.26,3.36,0.73,72099500,{"date":927,"open":928,"high":863,"low":886,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",2.59,2.63,-0.23,-8.04,60870500,{"date":934,"open":935,"high":853,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",3.4,2.85,2.86,-0.87,-23.32,53532600,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":513,"percent_change":83,"volume":946,"transactions":9,"vwap":945},"2026-06-17",3.32,3.8,3.73,43899500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",3.19,3.65,3.07,3.62,0.37,11.38,47419000,{"date":957,"open":958,"high":845,"low":959,"close":960,"change":102,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-15",3.3,3.22,3.25,-12.87,39442400,{"date":964,"open":965,"high":966,"low":967,"close":945,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":945},"2026-06-12",4.15,4.25,3.56,-0.46,-10.98,52904000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",5.67,5.71,4.11,4.19,-1.69,-28.74,63587600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",6,6.25,5.01,5.88,0.05,0.86,64327700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",5.47,6.64,4.75,5.83,-0.06,-1.02,97291900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",5.94,6.22,5.43,5.89,-0.7,-10.62,29305400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",5.81,6.86,6.59,1.23,22.95,52664000,{"date":1016,"open":1017,"high":1018,"low":984,"close":1019,"change":880,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",5.44,5.55,5.36,8.06,41069500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",5.61,5.79,4.78,4.96,-0.78,-13.59,34203600,{"date":1032,"open":1033,"high":1025,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",5.54,5.39,5.74,0.28,5.13,18283100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",5.66,5.98,5.17,5.46,-0.45,-7.61,26312600,{"date":1049,"open":982,"high":1050,"low":994,"close":1051,"change":18,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-29",6.34,5.91,-6.49,21347600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":575,"volume":1061,"transactions":9,"vwap":1059},"2026-05-28",6.74,7.02,5.86,6.32,-0.44,31038700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":141,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-27",6.3,7.29,6.2,6.76,-0.29,26694400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",7.33,7.51,6.21,6.78,-1.18,-14.82,29107400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",7.56,8,7.5,7.96,0.62,8.45,14486300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",9.57,9.59,7.3,7.34,-2.01,-21.5,28026500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",8.73,9.71,8.66,9.35,-0.15,-1.58,16090800,{"date":1107,"open":205,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",11.11,9.34,9.5,-0.75,-7.32,28496000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":203,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":203},"2026-05-18",8.86,10.99,0.96,10.33,30556300,{"date":1122,"open":1123,"high":269,"low":1124,"close":1125,"change":428,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-15",10.46,9.01,9.29,-3.23,38818900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":248,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",9.49,9.86,8.77,9.6,8.6,21664500,{"date":1137,"open":1138,"high":1109,"low":1138,"close":1139,"change":418,"percent_change":438,"volume":1140,"transactions":9,"vwap":1139},"2026-05-13",8.05,8.84,30776800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",8.37,9.63,8.2,8.78,0.97,12.42,49863800,{"date":1151,"open":249,"high":1152,"low":1065,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",8.13,7.81,0.14,1.83,36791400,{"date":1158,"open":1159,"high":194,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",10.52,7.65,7.67,-3.8,-33.13,40762300,{"date":1166,"open":1167,"high":1168,"low":194,"close":1169,"change":107,"percent_change":299,"volume":1170,"transactions":9,"vwap":1169},"2026-05-07",10.87,12.16,11.47,26453500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":246,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":246},"2026-05-06",10.03,11.5,9.99,-0.07,-0.67,32255300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-05",13.06,13.13,10.22,10.51,-3.29,-23.84,24606400,{"date":1189,"open":509,"high":1190,"low":1191,"close":552,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":552},"2026-05-04",15.11,13.32,-1.74,-11.2,11769500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",19.95,20.29,15.54,-3.18,-16.99,11028500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",18.13,19.42,17.99,18.72,-1.14,-5.74,4995800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",19.64,20.040001,18.2,19.86,-2.71,-12.01,4770200,{"date":1222,"open":715,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",23.49,20.74,22.57,2.42,12.01,2973900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",22.66,23.040001,20.12,20.15,-3.87,-16.11,1534900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",26.21,26.3,23.22,24.02,-3.42,-12.46,286000,{"date":175,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},26.59,27.65,25.15,27.44,0.85,3.2,57100]