[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASMU":3,"homepage-market-summary":26,"stock-historical-ASMU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASMU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Daily ASML Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.41,32.21,32.775,31.78,32.49,-0.08,-0.25,24891.299447,0,43,18.72,86409.2392206708,56.4,161,{"status":27,"indices":28,"watchlist":70,"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"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":12,"start_date":175,"end_date":5},86409,13911887.514528,25.38,"2026-02-11",[177,180,190,201,212,223,233,244,255,266,276,286,296,306,317,327,338,349,359,368,378,388,397,408,418,429,438,448,458,468,477,488,499,510,521,531,541,551,561,572,583,593,604,614,624,635,645,656,666,677,687,698,709,717,728,737,746,755,764,773,781,789,798,806,814,823,831,839,848,856,865,873,882,891,900,906,914,923,931,939,948,957,965,972,979,986,994,1003,1010,1014,1019,1027,1034,1043,1052,1060,1069,1076,1084,1093,1101,1108,1115,1124,1133,1142,1150,1158,1167,1175,1183,1191,1199,1208,1216,1225,1232,1239,1247,1254,1263,1271,1280,1289,1296,1303,1311,1319,1328,1334,1343,1351,1357,1364,1373,1381,1390,1398,1407,1416,1424,1432,1437,1443,1450,1458,1464,1470,1477,1482,1488,1493,1499,1506,1513,1519,1527,1534,1540,1546,1554],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},363,32.2605,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",33.07,33.09,32.391,-0.87,-2.61,33583.448605,615,32.7769,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",32.57,33.535,32.201,33.36,2.22,7.13,121038.554141,878,33.1284,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",30.18,31.57,30.02,31.14,0.98,3.25,30248.558403,541,30.7874,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",30,30.62,29.6901,30.16,0.6903,2.34,25873.4149,342,30.1548,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":186,"volume":230,"transactions":231,"vwap":232},"2026-09-24",28.99,29.9,28.7489,29.4697,-0.789,39694.42605,407,29.432,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",29.76,30.28,28.91,30.2587,-0.1813,-0.6,30781.485277,404,29.5189,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",28.58,30.46,28.57,30.44,1.11,3.78,173008.392737,769,30.1594,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",28.66,29.7,28.2701,29.33,1.07,3.79,79272.44138,656,28.9871,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",26.62,28.32,28.26,1.56,5.84,64199.947117,715,27.3592,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",26.95,26.22,26.7,0.9511,3.69,54976.94819,522,26.685,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",26.67,25.37,25.7489,0.3089,1.21,66222.9799,771,26.0894,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",26.19,25.01,25.44,0.47,1.88,182838.391712,737,25.5438,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",25.7,26.15,24.9222,24.97,-4.29,-14.66,98462.718365,1472,25.5908,{"date":318,"open":319,"high":217,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",29.545,29.18,29.26,0.3983,1.38,32926.291415,413,29.7992,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",28.84,29.81,28.73,28.8617,-1.4383,-4.75,55160.349612,597,29.0815,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",30.32,30.915,30.2,30.3,-1.3,-4.11,33882.80742,500,30.5515,{"date":350,"open":351,"high":16,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",32.04,31,31.6,1.74,5.83,105189.047408,876,31.5964,{"date":360,"open":257,"high":361,"low":257,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",30.08,29.86,2.28,8.27,52182.633775,685,29.4832,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":344,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",27.45,27.89,26.72,27.58,-4.5,51432.745965,743,27.4734,{"date":379,"open":269,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.0162,27.8414,28.88,0.56,1.98,48563.93599,484,28.7022,{"date":389,"open":390,"high":390,"low":391,"close":269,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",28.77,27.88,-1.0224,-3.48,62459.466001,436,28.2693,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",29.66,29.84,28.818,29.3424,-0.013,-0.04,16370.959,314,29.2742,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":395,"vwap":417},"2026-08-28",30.48,30.87,29.305,29.3554,-1.3977,-4.54,23044.74795,29.7731,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",31.17,31.3,30.355,30.7531,-0.4369,-1.4,27947.735567,370,30.7447,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":68,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",31.19,31.68,30.77,0.16,20159.204451,260,31.0842,{"date":439,"open":440,"high":441,"low":442,"close":206,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",31.71,32.01,30.8739,0.12,0.39,60919.878,1051,31.606,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",31.59,30.56,31.02,-0.84,-2.64,36906.56207,482,30.9762,{"date":459,"open":460,"high":461,"low":420,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",31.81,32.016,31.86,0.455,1.45,17809.7006,293,31.5268,{"date":469,"open":431,"high":470,"low":206,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",32.17,31.405,-0.075,-0.24,13304.309,275,31.6541,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",33.13,33.19,31.355,31.48,-1.91,-5.72,75779.427137,887,32.03,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",33.705,33.86,32.425,33.39,-3.12,-8.55,89301.539954,1041,33.2387,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",36.09,36.95,35.78,36.51,1.6041,4.6,33504.755378,622,36.4066,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",34.78,35.26,34.1,34.9059,-0.2441,-0.69,44872.817611,633,34.6469,{"date":522,"open":523,"high":501,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",34.05,34,35.15,1.33,3.93,71397.004581,927,35.4134,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":271,"volume":538,"transactions":539,"vwap":540},"2026-08-12",34.7,35,33.71,33.82,0.52,60849.739675,804,34.272,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":196,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",32.95,34.065,32.74,33.3,7.14,94990.997241,1184,33.3172,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",33.21,31.05,31.08,-0.28,-0.89,72323.020114,1095,31.9708,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",31.72,31.83,30.6762,31.36,1.3,4.32,47016.15396,648,31.2279,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",29.745,31.03,28.9662,30.06,0.7,2.38,110640.051199,1350,30.3131,{"date":584,"open":214,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",30.92,28.966,29.36,-0.91,-3.01,90554.823685,1038,29.6154,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",29.8,30.5,29.57,30.27,2.26,8.07,134440.04058,1401,30.004,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":301,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",26.645,28.34,25.985,28.01,1.71,102732.222242,1517,27.6213,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",29.29,29.6675,27.54,-0.75,-2.65,85090.199295,1165,28.3225,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",27.96,29.105,27.55,28.29,3.26,13.02,162078.670919,1975,28.1262,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":374,"volume":642,"transactions":643,"vwap":644},"2026-07-29",25.7498,27.36,24.47,25.03,-1.18,184251.939473,2263,25.7015,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",26.02,26.71,25.225,26.21,-2.47,-8.61,228440.828581,2279,26.0499,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",31.77,27.17,28.68,-3.77,-11.62,260187.070714,3282,28.7381,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",33.59,33.81,31.79,32.45,-1.6461,-4.83,81265.416547,1424,32.8065,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",33.34,34.8937,34.0961,-0.0539,-0.16,120019.453771,2049,34.1563,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",33.37,34.68,33.2,34.15,0.02,0.06,97948.20087,1724,33.959,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",34.09,34.9,33.61,34.13,2.3,7.23,176290.87092,2133,34.2254,{"date":710,"open":711,"high":712,"low":713,"close":564,"change":556,"percent_change":185,"volume":714,"transactions":715,"vwap":716},"2026-07-20",33.29,33.83,31.46,195264.396338,2390,32.3078,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",31.7,33.67,30.55,32.11,-1.48,-4.41,311858.981736,3737,31.933,{"date":729,"open":700,"high":730,"low":731,"close":668,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",36.19,33.41,-1.42,-4.06,305289.72442,4423,34.4056,{"date":738,"open":513,"high":513,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",31.8,35.01,1.73,5.2,875209.105299,12821,34.1122,{"date":747,"open":535,"high":748,"low":16,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",34.12,33.28,1.76,5.58,298075.770961,3783,33.4376,{"date":756,"open":195,"high":195,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",31.29,31.52,-2.78,-8.1,156960.910879,2875,32.2089,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",33.68,34.89,33.15,34.3,-0.27,-0.78,121300,{"date":774,"open":775,"high":504,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",35.65,34.24,34.57,1.32,3.97,132900,{"date":782,"open":658,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",33.6,31.55,33.25,0.87,2.69,108600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",32.099998,32.89,31.35,32.38,-3.1,-8.74,171900,{"date":799,"open":800,"high":801,"low":513,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",35.6,37.049999,35.48,2.18,6.55,119100,{"date":807,"open":808,"high":809,"low":810,"close":546,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":546},"2026-07-02",36.12,36.8,32.62,-3.11,-8.54,197300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",39.54,40.5,35.92,36.41,-6.08,-14.31,179400,{"date":824,"open":825,"high":21,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",39.59,39.4,42.49,4.23,11.06,259100,{"date":832,"open":833,"high":834,"low":524,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",35.060001,38.34,38.26,3.44,9.88,117400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",34.28,35.25,33.91,34.82,-1.89,-5.15,165800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",37.29,34.37,36.71,2.87,8.48,188700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",33.32,34.34,32.64,33.84,-0.61,-1.77,147100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":797,"transactions":9,"vwap":870},"2026-06-23",34.52,35.8,33.54,34.45,-6.52,-15.91,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",41.88,42,39.099998,40.97,0.08,0.2,118200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",40.78,41.38,40.19,40.89,2.33,6.04,142400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",39.57,41.2,38.39,38.56,2.7,7.53,181900,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":661,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",38.79,35.86,-9.51,96700,{"date":907,"open":908,"high":909,"low":910,"close":908,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":908},"2026-06-15",39.63,40.41,38.5,1.22,3.18,109200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",37.82,39.58,37.46,38.41,-1.44,-3.61,137200,{"date":924,"open":925,"high":886,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",35.41,35.33,39.85,6.3,18.78,158200,{"date":932,"open":700,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",36.65,33.23,33.55,-0.86,-2.5,109500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",35.2,37.26,31.58,34.41,0.22,0.64,194400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",33.56,34.96,33.24,34.19,4,13.25,90300,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",31.89,32.71,30.19,-4.7,-13.47,85000,{"date":966,"open":967,"high":968,"low":969,"close":767,"change":970,"percent_change":836,"volume":971,"transactions":9,"vwap":767},"2026-06-04",31.94,35.67,31.62,1.16,70300,{"date":973,"open":182,"high":700,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",32.34,33.73,0.84,2.55,41600,{"date":980,"open":206,"high":981,"low":982,"close":792,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":792},"2026-06-02",32.98,30.97,2.83,9.41,46200,{"date":987,"open":225,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",30.65,28.64,30.059999,0.55,1.86,50800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",30.29,30.81,29.23,29.51,0.25,0.85,42100,{"date":1004,"open":1005,"high":214,"low":1006,"close":321,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":321},"2026-05-28",29.55,28.4,0.27,0.93,30600,{"date":1011,"open":596,"high":596,"low":1012,"close":225,"change":344,"percent_change":312,"volume":1013,"transactions":9,"vwap":225},"2026-05-27",28.54,75200,{"date":1015,"open":988,"high":988,"low":1016,"close":996,"change":693,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2026-05-26",29.24,0.07,188500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":598,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":598},"2026-05-22",29.89,30.9,29.74,1.44,4.99,83100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":464,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",27.24,29,28.83,5.3,43700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",25.69,27.5,25.48,27.38,3.23,13.37,61400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",24.049999,25.15,23.75,24.15,-0.65,-2.62,119900,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",26.38,24.2,24.8,-1.01,-3.91,37400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",26.18,26.65,25.25,25.81,-3,-10.41,49700,{"date":1070,"open":1012,"high":1071,"low":1072,"close":1073,"change":49,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",29.5,28.41,28.81,0.14,57000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":390,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":390},"2026-05-13",27.33,29.45,26.73,2.13,8,104800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",26.76,27,25.12,26.64,-1.59,-5.63,137700,{"date":1094,"open":1095,"high":1096,"low":1089,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",28.030001,28.28,28.23,-0.95,-3.26,103900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":320,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":320},"2026-05-08",27.44,29.4,2.64,9.95,133100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":185,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-07",27.81,26,26.54,-3.17,51600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",26.17,27.64,26.049999,27.41,3.24,13.41,168000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",23.71,24.55,23.31,24.17,1.75,7.81,57500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",22.94,23.35,21.59,22.42,-1.31,-5.52,45100,{"date":1143,"open":1047,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",24.23,23.38,23.73,-0.41,-1.7,24400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":323,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",23.41,24.36,22.78,24.14,6.06,38600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",22.47,22.86,21.53,22.76,0.28,1.25,30200,{"date":1168,"open":1138,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-28",22.82,21.82,22.48,-1.55,-6.45,35100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",24.95,23.63,24.030001,-0.76,-3.07,46000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":567,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",24.81,25.39,24.52,24.79,5.53,52600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":588,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",24.22,24.57,22.83,23.49,-3.73,34600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",25.040001,25.43,22.43,24.4,-0.48,-1.93,122400,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",25.62,24.73,24.88,-0.68,-2.66,29800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",25.09,25.57,24.74,25.56,0.62,2.49,41200,{"date":1226,"open":1227,"high":174,"low":1228,"close":1229,"change":271,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-17",25.1,24.46,24.94,6.67,111800,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1145,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1145},"2026-04-16",24.75,23.26,-2.55,-9.83,141100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":641,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",25.54,25.99,23.51,25.93,-4.35,429800,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":383,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-14",27.51,26.45,27.11,2.11,126900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",25.42,26.56,25.27,26.55,0.77,2.99,50400,{"date":1264,"open":1244,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",26.59,25.77,25.78,1.02,4.12,30700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",24.13,24.89,23.93,24.76,0.79,3.3,38700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",23.85,24.040001,23,23.97,3.67,18.08,51700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":49,"percent_change":880,"volume":1295,"transactions":9,"vwap":1294},"2026-04-07",19.91,20.35,19.29,20.3,29300,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1148,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",20.64,19.57,20.26,-0.35,34900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":723,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-02",20.34,21.95,20.07,20.61,-6.7,135700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",21.69,22.9,22.09,1.2,5.74,52400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",19.75,20.91,19.56,20.89,2.02,10.7,28000,{"date":1329,"open":1330,"high":1330,"low":22,"close":1331,"change":1172,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",20.67,18.87,-7.59,24500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",20.84,21.3,20.28,20.42,-0.85,-4,49400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",22.21,21.19,21.27,-2.17,-9.26,36300,{"date":1352,"open":1353,"high":1047,"low":1354,"close":1353,"change":1355,"percent_change":1180,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",23.44,22.6,-0.18,40300,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1270,"transactions":9,"vwap":1361},"2026-03-24",22.049999,23.9,23.62,0.88,3.87,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",22.39,23.56,22.1,22.74,1.63,7.72,52000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":978,"transactions":9,"vwap":1378},"2026-03-20",22.46,22.64,20.29,21.11,-1.58,-6.96,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-19",20.9,22.88,20.86,22.69,0.3,1.34,18700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1366,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1366},"2026-03-18",22.98,23.09,22.34,-1.09,-4.64,13200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-17",23.2,23.5,23.040001,23.48,0.43,1.87,13000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",23.13,23.4,23.030001,23.049999,0.94,4.25,10400,{"date":1417,"open":1163,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-13",23.3,22.040001,22.11,-0.13,-0.58,7000,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",22.84,21.8,22.24,-1.25,-5.32,12200,{"date":1433,"open":1434,"high":1435,"low":1152,"close":1196,"change":102,"percent_change":301,"volume":1436,"transactions":9,"vwap":1196},"2026-03-11",23.58,23.95,5200,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1145,"change":1001,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1145},"2026-03-10",23.23,24.1,3.77,24800,{"date":1444,"open":1305,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1445},"2026-03-09",22.53,20.33,2.03,9.9,23400,{"date":1451,"open":1452,"high":1453,"low":1339,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",20.49,21.99,20.5,-2.54,-11.02,14300,{"date":1459,"open":1460,"high":1282,"low":1368,"close":1402,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1402},"2026-03-05",23.43,-1.11,-4.6,25100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1048,"change":1165,"percent_change":1469,"volume":1431,"transactions":9,"vwap":1048},"2026-03-04",23.67,24.28,23.37,5.46,{"date":1471,"open":1472,"high":1439,"low":1473,"close":1314,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1314},"2026-03-03",22.7,21.98,-2.19,-8.73,16200,{"date":1478,"open":1479,"high":174,"low":1211,"close":1218,"change":1480,"percent_change":1058,"volume":1481,"transactions":9,"vwap":1218},"2026-03-02",24.85,-1.02,10500,{"date":1483,"open":174,"high":1062,"low":1258,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",26.11,-0.44,-1.66,10600,{"date":1489,"open":270,"high":270,"low":1241,"close":1259,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1259},"2026-02-26",-2.45,-8.45,16400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1030,"change":127,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1030},"2026-02-25",28.75,29.64,3.53,44900,{"date":1500,"open":1501,"high":609,"low":1502,"close":609,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":609},"2026-02-24",27.98,27.35,0.6,2.19,24300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1120,"change":537,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1120},"2026-02-23",27.21,27.67,26.74,1.93,8400,{"date":1514,"open":288,"high":1103,"low":288,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",26.89,0.45,1.7,6500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2026-02-19",25.98,26.44,25.45,-0.42,-1.56,7300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":750,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",25.65,27.01,26.86,7.01,11000,{"date":1535,"open":1536,"high":1537,"low":1177,"close":1227,"change":1516,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1227},"2026-02-17",25.02,25.32,1.83,5300,{"date":1541,"open":1542,"high":1186,"low":1543,"close":1543,"change":1421,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",25.11,24.65,-0.52,3500,{"date":1547,"open":1548,"high":1549,"low":1234,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",25.67,25.75,24.78,-1.07,-4.14,11100,{"date":175,"open":1555,"high":298,"low":300,"close":1556,"change":693,"percent_change":879,"volume":1557,"transactions":9,"vwap":1556},25.83,25.85,12600]