[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDU":3,"homepage-market-summary":26,"stock-historical-SNDU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNDU","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},"T-REX 2X Long SNDK Daily Target 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},24.22,22.28,25.43,22.17,23.43,0.79,3.37,3765059.890195,79,5.72,5152431.564071062,25.2,145,{"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},5152432,747102576.790304,224.09,"2026-03-12",[177,180,190,201,211,222,233,244,254,265,276,287,298,309,320,331,342,353,364,374,385,395,405,415,426,437,447,458,469,479,488,498,509,519,530,540,551,562,572,582,593,604,615,626,636,647,657,668,678,689,700,711,720,729,740,751,762,773,782,792,803,813,824,833,842,851,860,867,876,885,894,903,912,920,929,938,946,955,964,973,982,991,1000,1008,1017,1026,1035,1043,1052,1061,1070,1078,1087,1096,1105,1114,1123,1130,1139,1148,1157,1166,1174,1183,1192,1200,1209,1217,1226,1235,1244,1253,1260,1269,1277,1286,1295,1304,1313,1322,1330,1338,1347,1354,1359,1367,1376,1385,1393,1402,1410,1419,1428,1436,1444,1453,1462,1471,1480,1488,1497,1506,1514,1522,1530],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},15710,24.2243,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",24.6,25,23.14,-1.2,-4.87,3146208.530019,14365,23.8662,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",25.36,25.82,24.01,24.63,-0.54,-2.15,2485111.576291,10162,24.9468,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",26.85,24.97,25.17,-1.98,-7.29,3960026.166359,19551,25.8092,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",25.75,27.65,24.89,27.15,1.37,5.31,3678357.068697,15632,26.5438,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",25.7,26.33,25.28,25.78,0.19,0.74,2287018.737257,10317,25.812,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.03,26.1591,24.5,25.59,0.45,1.79,2800687.506552,11859,25.3772,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":206,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",25.71,26.525,23.44,25.14,-7.3,3056274.727559,15382,24.8012,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",27.6,28.18,26.02,27.12,0.64,2.42,3488976.371266,14945,27.0975,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",27.31,27.8999,25.54,26.48,-1.93,-6.79,4343729.855454,20711,26.67,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",30.84,31.1499,27.901,28.41,-2.28,-7.43,3160406.832353,16888,29.1141,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",26.75,31.34,26.73,30.69,3.64,13.46,6037502.902497,27653,30.0076,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",28.92,29.07,26.08,27.05,-0.67,-2.42,5193262.499618,24188,27.2977,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",23.09,27.92,22.865,27.72,4.91,21.53,5959983.396513,26306,25.5176,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",21.46,23.12,21.45,22.81,2.44,11.98,4483869.747779,18713,22.3739,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",21.09,21.39,19.9,20.37,-0.28,-1.36,3433576.302498,13012,20.6626,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",21.64,21.94,20.08,20.65,-0.57,-2.69,2753642.670222,11605,20.8759,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",20.22,22.053,19.83,21.22,-2.3,-9.78,4203292.873594,18931,20.9683,{"date":365,"open":235,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",26.183,23.1,23.52,-1.94,-7.62,5333730.689949,22325,24.0992,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",26.3,26.69,24.77,25.46,-2.09,-7.59,3813129.601577,18156,25.7201,{"date":386,"open":267,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",28.95,26.53,27.55,0.78,2.91,3836243.553248,16914,27.8191,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":304,"volume":402,"transactions":403,"vwap":404},"2026-09-08",27.75,28.97,26.71,26.77,-0.18,5066019.396673,23248,27.9157,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",22.6,26.95,22.42,5.15,23.62,8807235.171395,36851,25.0505,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",21.52,22.379,20.53,21.8,0.04,0.18,4438453.467231,18911,21.3652,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",21.1,22.7,20.55,21.76,0.5,2.35,4485188.16337,17424,21.4273,{"date":438,"open":439,"high":440,"low":347,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",21,23.345,21.26,-0.88,-3.97,5318652.31093,22914,21.7231,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",20,22.3299,19.03,22.14,2.2,11.03,5853599.883097,26772,20.782,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",18.93,20.8465,18.66,19.94,0.02,0.1,4488353.184627,20397,19.9062,{"date":470,"open":431,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",21.99,19.2207,19.92,-0.45,-2.21,6796613.551446,29407,20.3875,{"date":480,"open":481,"high":482,"low":483,"close":336,"change":239,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",19.19,20.77,19.07,2.26,5211307.037586,23948,20.3159,{"date":489,"open":490,"high":491,"low":492,"close":473,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",21.48,22.249,19.57,-0.31,-1.53,6831373.868724,29500,20.8161,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",20.35,20.9809,18.05,20.23,-3.03,-13.03,8592959.711901,35412,19.642,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":34,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",23.6,23.88,22.56,23.26,-0.94,4323505.358026,21948,23.3686,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",22.4,24.39,22.1865,23.48,0.92,4.08,8680698.563865,40293,23.2326,{"date":531,"open":532,"high":533,"low":534,"close":513,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",26.01,26.55,21.8001,-1.78,-7.31,12401678.637907,61429,23.8085,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",26,27.61,23.47,24.34,-5.41,-18.18,11707409.958917,55623,25.2057,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",27.23,30.97,27,29.75,4.58,18.2,10093899.681023,56526,29.1057,{"date":563,"open":564,"high":565,"low":566,"close":205,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",25.33,25.98,23.0413,3.22,14.67,14610872.284254,67200,24.6323,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":291,"volume":579,"transactions":580,"vwap":581},"2026-08-13",17.23,23.3891,16.9561,21.95,4.63,18877050.473789,65846,20.7104,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",17.59,18.4,16.44,17.32,1.82,11.74,8906718.884428,45601,17.5167,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",15.15,15.91,14.84,15.5,0.75,5.08,6133411.945161,21058,15.3839,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",13.93,15.71,13.75,14.75,0.59,4.17,7776017.817643,42609,14.7896,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",16.54,16.58,13.4708,14.16,-1.34,-8.65,13407039.142205,56958,14.8455,{"date":627,"open":628,"high":629,"low":630,"close":598,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",13.2,17.0814,12.88,-2.37,-13.26,14522841.069312,72418,15.2926,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",19.14,20.33,17.79,17.87,-2.17,-10.83,16495739.745024,71764,18.4812,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":324,"volume":654,"transactions":655,"vwap":656},"2026-08-04",18.235,20.45,17.77,20.04,3.54,12080764.437936,60998,19.0344,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",13.17,17.1162,12.4,16.5,1.88,12.86,16246994.16234,70150,15.1603,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":535,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",19.09,19.5729,14.0001,14.62,-10.85,24764747.616279,109132,16.4046,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",13.33,16.486,13.09,16.4,5.64,52.42,30574516.658887,116246,14.8445,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",13.24,13.29,10.39,10.76,-1.82,-14.47,36061551.016594,117690,11.5811,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",14.71,15.205,11.4,12.58,-5.21,-29.29,22353978.834196,95408,13.2082,{"date":712,"open":713,"high":713,"low":714,"close":640,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",23.71,15.95,-5,-21.94,20502511.99092,89847,18.5151,{"date":721,"open":408,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":549,"vwap":728},"2026-07-24",27.64,21.87,22.79,-6.4,-21.93,9757541.435139,24.7069,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",27.5,32.23,27.3,29.19,0.39,1.35,9386281.099798,54859,29.783,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",26.12,29.765,25.8,28.8,0.38,1.34,9981472.259113,56195,27.9116,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",26.04,28.6,25.25,28.42,6.33,28.66,10700526.493281,60690,26.7485,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",22.74,24.13,21.6682,22.09,1.11,5.29,7836580.538634,42867,22.7449,{"date":774,"open":775,"high":744,"low":776,"close":777,"change":778,"percent_change":370,"volume":779,"transactions":780,"vwap":781},"2026-07-17",21.35,20.1,20.98,-1.73,16223565.545207,94898,22.7662,{"date":783,"open":784,"high":785,"low":16,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",26.92,28.3,22.71,-8.11,-26.31,10313304.389421,72569,25.0598,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-15",35.08,35.49,25.09,30.82,-5.85,-15.95,9504741.515062,79890,29.8176,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-14",39,34.9,36.67,3.16,9.43,5926169.947534,49127,36.5575,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-13",38.95,39.32,32.16,33.51,-11.33,-25.27,6488298.041932,55506,35.9623,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-10",38.53,46.17,38.38,44.84,2.65,6.28,4791400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",41.3,46.28,39.83,42.19,5.36,14.55,5684300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",31.29,37.02,31.08,36.83,4.51,13.95,6138900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-07",32.2,33.24,26.65,32.32,-5.48,-14.5,6048100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":97,"percent_change":77,"volume":866,"transactions":9,"vwap":865},"2026-07-06",41.56,42,36.66,37.8,3761300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",53.79,54.2,35.36,38.099998,-15.57,-29.01,6307800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",56.67,59.2,51.6,53.67,-14.21,-20.93,3377600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",58.6,68.14,56.72,67.88,12.26,22.04,2563400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",58.28,58.39,47.15,55.62,-2.53,-4.35,3561600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-26",62.94,68.45,56.61,58.15,-15.27,-20.8,2921900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":409,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-25",68.57,74.21,60.76,73.42,43.96,3905600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",55.19,56.96,48.15,51,-2.74,-5.1,2137300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",56.48,60.17,52.85,53.74,-20.46,-27.57,2694300,{"date":939,"open":940,"high":21,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-22",75.089996,72.6,74.2,5.93,8.69,1474100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",60.94,68.81,59.75,68.27,12.59,22.61,1453700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",62.32,62.4,54.61,55.68,-2.16,-3.73,1220000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",66.55,68.5,57,57.84,-6.9,-10.66,1383900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",65.019997,65.52,59.8,64.74,7.48,13.06,1591700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",52.19,59.72,51.13,57.26,5.2,9.99,2138900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",42.049999,52.58,41.5,52.060001,11.86,29.5,3386200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":196,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-10",39.36,46.2,37.73,40.2,-1.33,2778100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",43.29,48.21,35.17,40.74,0.4,0.99,4050400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",40.12,42.96,38.57,40.34,3.89,10.67,1603300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",43.003334,43.11,34.003334,36.45,-10.9733,-23.14,2160600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":370,"volume":1042,"transactions":9,"vwap":1040},"2026-06-04",46.44,51.0066681,45.39333,47.42333,-3.91,1603800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",46.21667,52.91333,44.89667,51.33333,5.9833,13.19,2175600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",47.09,48.33333,44.95667,45.35,-2.2167,-4.66,1392600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",46.51667,49.87,43.66667,47.56667,3.3833,7.66,1697700,{"date":1071,"open":1065,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-29",45,41.61,44.18333,2.38,5.69,1524300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",39.083332,44.42667,37.66667,41.80333,2.7633,7.08,2317200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",41.99667,42.38667,36.10333,39.040001,-0.0133,-0.03,2110800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-26",36.8,41.51667,36.063332,39.053333,5.0433,14.83,2370300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-22",36.003334,36.43,33.91,34.0099983,-3.2,-8.6,1606800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-21",30.096666,37.33,30.059999,37.21,6.55,21.36,3018000,{"date":1124,"open":1125,"high":1126,"low":998,"close":1127,"change":1128,"percent_change":453,"volume":1129,"transactions":9,"vwap":1127},"2026-05-20",32.71,32.73333,30.66,0.66,1924800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-19",26.19333,30.6,25.83,30,1.8333,6.51,2440200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",32.69333,32.7,25.62667,28.16667,-3.3533,-10.64,3558000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",27.91333,32.26,27.51,31.52,1.0667,3.5,3448500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-14",30.87667,33.6,29.66667,30.45333,-3.0033,-8.98,2127600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":117,"volume":1173,"transactions":9,"vwap":1171},"2026-05-13",36.16667,36.17,31.48333,33.45667,-0.04,2550600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-12",35.50667,36.42,29.47,33.49667,-4.9533,-12.88,3945300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-11",40.89333,41.09,36.78333,38.45,-0.8833,-2.25,3348600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-05-08",31.96333,39.33333,31.7,9.8267,33.3,4065600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-07",31.1,32.24333,27.22667,29.50667,-3.1067,-9.53,4405200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-06",34.54,29.38,32.61333,0.1133,0.35,5664000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-05",27.66667,33.063332,27.50667,32.5,6.1667,23.42,3758700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-04",24.99667,27.023333,24.28333,26.33333,2.81,11.95,3706500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-05-01",18.99667,23.66,18.46667,23.52333,3.0667,14.99,5279100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-30",20.89,20.96333,19.51,20.45667,1.13,5.85,3885600,{"date":1254,"open":1255,"high":336,"low":1256,"close":1257,"change":1258,"percent_change":705,"volume":1259,"transactions":9,"vwap":1257},"2026-04-29",19.26667,18.93667,19.32667,2.16,2191800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-28",17.84333,18.88333,16.26,17.16667,-2.33,-11.95,2409000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":618,"volume":1276,"transactions":9,"vwap":1274},"2026-04-27",17.83333,19.5,17.36667,19.49667,2.7733,2005200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-24",15.71333,17.083332,15.54667,16.72333,1.83,12.29,1281900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-23",15.60667,16.45,14.76,14.89333,-1.6533,-9.99,1727400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-22",14.74,16.60333,13.94667,16.54667,2.4133,17.08,2322900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-21",14.86,15.29,14.066667,14.13333,-0.2967,-2.06,891600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-20",15.02,15.59333,14.083333,14.43,-0.2467,-1.68,1176600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":158,"volume":1329,"transactions":9,"vwap":1327},"2026-04-17",14.83667,15.03,13.66667,14.67667,-0.0367,2303700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":84,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-16",14.02,14.99333,13.84333,14.71333,6.59,1851900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-15",15.013333,15.32,13.26333,13.80333,-1.8167,-11.63,2201700,{"date":1348,"open":1265,"high":1265,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-14",14.2,15.62,-0.33,-2.07,2518500,{"date":1355,"open":691,"high":714,"low":691,"close":714,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":714},"2026-04-13",3.1433,24.54,1509000,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-10",13.66333,12.30667,12.80667,-0.1067,-0.83,1115100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-09",11.82667,12.94,11.53333,12.91333,2.08,19.2,1284900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-08",10.92667,11.52667,10.29,10.83333,1.7567,19.35,1082400,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-07",9.75,8.5,9.076667,-0.3767,-3.98,579900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-06",9.33333,9.72333,9.13333,9.45333,0.57,6.42,833700,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-02",7.33333,9.016667,8.88333,0.2467,2.86,1375500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-04-01",7.88667,9.073333,7.53667,8.63667,1.3133,17.93,1593300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-31",6.32,7.34,6.16667,7.32333,1.28,21.18,1896900,{"date":1429,"open":1430,"high":1431,"low":22,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-30",7.56667,7.83,6.043333,-0.9733,-13.87,1145100,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-27",6.74333,7.48667,7.016667,0.27,4,831600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-26",7.88333,8.15,6.72667,6.74667,-1.9033,-22,622500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-25",8.033333,8.88667,7.6,8.65,-0.6267,-6.76,681000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-24",9.14333,9.5,8.72333,9.27667,0.06,0.65,340500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-23",9.51333,10.53333,8.70333,9.21667,-0.2933,-3.08,704400,{"date":1481,"open":1482,"high":1483,"low":1476,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-20",11.39,11.51,9.51,-1.8233,-16.09,736800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-19",9.52333,11.44,9.023333,11.33333,0.48,4.42,1483500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-18",10.31333,11,9.80667,10.85333,0.9,9.04,460500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2026-03-17",9.85333,9.95333,9.25,0.5267,5.59,451500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-16",9.086667,9.83667,9.42667,1.05,12.53,469200,{"date":1523,"open":1524,"high":1415,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-13",7.90667,7.51667,8.37667,0.9033,12.09,159300,{"date":175,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},7.98667,8.22667,7.26667,7.47333,-0.5133,-6.43,53700]