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