[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRVU":3,"homepage-market-summary":30,"stock-historical-MRVU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MRVU","2026-10-05",{"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},"Direxion Daily MRVL Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9901,1.527,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},154.22,160,162.3,150.94,155.89,-1.67,-1.07,75944.837853,308.76999,20.8,205643.4124608773,46.3,163,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},205643,33519876.231123,526.94,"2026-02-11",[181,184,193,204,214,225,236,247,258,268,278,289,300,311,322,332,343,354,365,375,386,397,408,419,429,440,451,462,473,484,494,505,515,526,537,547,558,569,580,589,600,611,622,632,643,654,665,676,686,697,708,719,730,741,751,762,772,783,793,804,814,823,832,841,850,858,867,876,885,894,903,911,919,927,935,944,953,961,970,979,988,996,1005,1014,1023,1032,1040,1049,1058,1067,1076,1085,1094,1102,1111,1118,1127,1136,1145,1154,1162,1171,1180,1189,1197,1205,1213,1221,1229,1238,1247,1256,1265,1274,1283,1291,1300,1309,1317,1324,1333,1342,1351,1360,1369,1378,1386,1394,1401,1410,1419,1428,1436,1445,1452,1459,1467,1475,1483,1491,1500,1508,1517,1526,1535,1544,1551,1559,1567,1576,1585,1591,1599,1608,1617,1625,1633,1640,1648,1656,1662,1670,1677],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1599,155.975,{"date":185,"open":186,"high":29,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",162.59,155.52,5.2,3.45,106564.067772,2528,159.2641,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",148.5,152.91,139.6691,150.69,3.97,2.71,76891.463502,2085,148.2255,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",147.81,138.38,146.72,1.01,0.69,55552.718771,1433,143.3821,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",141.045,146.736,139.97,145.71,11.67,8.71,110377.55727,2071,144.1667,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",141.57,144.08,130,134.04,-10.94,-7.55,98036.809665,2222,134.9782,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",147.07,150.52,139.92,144.98,3.44,2.43,121911.639933,2019,146.1681,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",136.12,144.4,133.854,141.54,-2.23,-1.55,98883.856818,1990,140.3521,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",147.92,138.9209,143.77,-1.65,-1.13,70932.459854,1551,142.4699,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",137.05,149.2,145.42,5.03,3.58,137663.196885,2824,144.8445,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",134.7,143.91,128.07,140.39,13.96,11.04,168786.507409,3447,137.7972,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",125.065,126.865,118.92,126.43,3.24,2.63,62790.576989,1398,123.084,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",123.205,130.11,122.87,123.19,10.42,9.24,129424.011632,2482,125.488,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",109.24,116.62,108,112.77,7.83,7.46,138595.951183,2635,112.4747,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":80,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",105.18,110.53,104.515,104.94,2.06,103084.132217,1671,106.7625,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",100,107.555,97.865,102.82,-17.08,-14.25,136348.367453,3041,103.1372,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",118.53,124,114.25,119.9,8.9,8.02,174762.910747,2914,120.2076,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",112.81,118.619,110.56,111,-8.64,-7.22,104817.087665,2367,113.6908,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",108.84,125.7649,119.64,9.4,8.53,189248.246383,3645,120.6713,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",110.96,116.11,107.4,110.24,1.97,1.82,152458.12053,3015,111.897,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",97.325,108.53,97.21,108.27,13.17,13.85,192165.581172,3484,104.1906,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",90.61,98.485,88.2857,95.1,2.05,2.2,110654.157818,2317,94.9154,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",91.85,94.43,90.26,93.05,-3.57,-3.69,72008.390754,1867,92.6195,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",91.51,96.62,87.69,-1.03,-1.05,140198.961226,3123,91.6053,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",102.1,102.45,95.88,97.65,-4.97,-4.84,161580.112548,3844,98.0202,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",111.55,115.045,101.34,102.62,-26.23,-20.36,371127.41446,8462,106.7693,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",141.975,142.6048,128,128.85,-4.15,-3.12,463186.889516,9394,128.6856,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",127.88,133.13,124.5,133,5.07,3.96,121519.736482,2434,132.5945,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",124.89,134.5,123.75,127.93,10.86,9.28,195299.975433,3425,129.7759,{"date":485,"open":486,"high":487,"low":315,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",116.51,119.28,117.07,-8.11,-6.48,88874.921395,2580,114.0453,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",142.535,142.88,121.06,125.18,-15.89,-11.26,189835.308959,4347,128.4089,{"date":506,"open":294,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",141.22,124.1,141.07,15.06,11.95,202534.141897,4315,132.2541,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",128.87,134.2299,118,126.01,20.27,19.17,482551.807161,8937,124.7273,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",109.4,114.71,100.49,105.74,-19.42,-15.52,210818.789276,4211,106.8529,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",118.07,130.92,125.16,12.73,11.32,170540.044755,3603,125.957,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",112.23,113.4994,107.66,112.43,-0.445,-0.39,113228.028271,2360,111.5379,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",108.85,121.93,107.74,112.875,4.775,4.42,163353.986776,2720,116.6853,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",115.82,116.83,107.97,108.1,4.72,4.57,138633.191665,2497,112.2982,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",103.32,103.38,98.33,3.5,80423.675231,1574,101.9313,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",118.495,121.133,99.72,99.88,-10.22,-9.28,261855.360065,3643,108.8151,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",110.3,112.805,97.34,110.1,7.85,7.68,159439.613877,2475,106.2234,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",97,110.7006,93.66,102.25,-0.56,-0.54,197935.750876,2958,104.3579,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":427,"vwap":631},"2026-08-05",107.49,113.82,102.1101,102.81,-7.21,-6.55,183082.538328,107.3596,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",102.235,113.81,100.01,110.02,22.06,25.08,370036.647908,5734,107.808,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",75.85,88.4,73.61,87.96,5.62,6.83,266122.663332,3346,82.7982,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",92.42,94.2,82.09,82.34,3.49,4.43,258459.207941,4690,86.7218,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",74.64,79.4,72.64,78.85,15.78,25.02,235127.939236,4262,76.1733,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",72.41,75,63.07,-9.7,-13.33,243248.93341,4188,67.9637,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",77.555,78.55,66.91,72.77,-13.53,-15.68,228277.762654,4636,72.9468,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",94.11,95.15,79.55,86.3,-4.82,-5.29,155626.973706,3033,86,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",99.71,101.89,88.21,91.12,-14.93,-14.08,128370.016149,2670,94.3685,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",104.12,111.5,102.3,106.05,-2.24,-2.07,137539.738782,2718,105.9568,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",99.77,111.82,98.95,108.29,3.48,3.32,120276.521245,2657,107.6346,{"date":742,"open":743,"high":624,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",103.44,100.38,104.81,11.93,12.84,183201.547998,3625,104.5707,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",91.4,99.08,90,92.88,6.15,7.09,189024.337157,3663,93.8573,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":167,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-17",79.76,91.7329,77.185,86.73,0.23,273835.233236,5175,84.2432,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-16",99.01,100.21,84.66,86.53,-18.6,-17.69,257337.229664,5592,91.2409,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",123.74,99.34,105.13,-18.21,-14.76,238323.912873,5095,108.7531,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",131.48,132,119.31,123.34,6.05,5.16,177271.905756,4687,125.7574,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",131.27,115.24,117.29,-22.29,-15.97,207670.761604,5170,121.2423,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",141.98,143.56,135.85001,139.58,-9.12,-6.13,113800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",150.64999,158.38,146.47,148.7,13.45,9.94,224800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",128.11,141,126.54,135.25,0.92,0.68,184400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",138.31,142.28,124.059998,134.33,-23.38,-14.82,273500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",162.2,170.8,157.71001,5.7,3.75,127100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",185.78,193.24001,141.61,152.0099945,-38.83,-20.35,342100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",205.89999,221.13,189.3,190.84,-37.99,-16.6,207900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",201.84,233,199.25999,228.83,28.67,14.32,326200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",193.78,201.42999,163.17999,200.16,13.59,7.28,303900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",187.47,196.82001,179.11,186.57001,-22,-10.55,481700,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",221.98,182.75,208.57001,7.58,3.77,431400,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",207.94,181.66,200.99001,-3.64,-1.78,321300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":778,"volume":926,"transactions":9,"vwap":924},"2026-06-23",201.67,223.080002,199.66,204.63,-46.77,344100,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",261.60001,236,251.39999,-5.11,-1.99,404000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",250.78999,286.12,243.35001,256.51001,32.19,14.35,482300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",227.22,250.71001,215,224.32001,17.17,8.29,347200,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",242.78999,271.81,207.14999,-51.62,-19.95,508900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-15",240.77,264.53,226.75999,258.76999,44.64,20.85,382500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",200.61,226.35001,195.039993,214.13,-1.12,-0.52,341900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",188.45,217.55,185,215.25,39.15,22.23,481200,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",191.81,205.23,176.10001,-22.12,-11.16,561500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",251.89,255,162,198.22,-35.22,-15.09,926200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",233.059998,256.78,223.0099945,233.44,38.2,19.57,674200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",255.74001,263.79999,192.49001,195.24001,-100.15,-33.9,654400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",235.029999,303.67999,225.75999,295.39001,27.48,10.26,862000,{"date":1033,"open":1034,"high":25,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",298.040009,255.27,267.91,18.89,7.59,1251400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",198.14,250.48,197.45,249.020004,98.2,65.11,1157900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",125.54,158.53,121.17,150.82001,18.42,13.91,292500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",132.24001,137.21001,125.61,132.39999,-0.48,-0.36,207000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",124.84,136,119.92,132.88,7.35,5.86,705800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",150.53999,150.55,121.73,125.53,-12.22,-8.87,695400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",143,148.67,127.75,137.75,15.27,12.47,334400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":649,"volume":1101,"transactions":9,"vwap":1099},"2026-05-22",121.029999,125.010002,117.99,122.48,6.52,195900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-21",117.92,120.39,113.22,115.96,4.46,4,232600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":722,"change":1092,"percent_change":1116,"volume":1117,"transactions":9,"vwap":722},"2026-05-20",108.010002,118.28,106.53,12.59,313400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",85.61,105.68,85.37,99.029999,7.62,8.34,282600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-18",106.56,107.080002,87.51,91.41,-9.03,-8.99,318100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-15",96.63,106.61,96.49,100.44,-6.72,-6.27,246800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-14",105.78,118.39,102,107.16,4.9,4.79,587500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-13",92.53,106.73,102.26,14.49,16.51,804200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",88.64,92.38,80.79,87.77,-7.06,-7.44,199500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-11",87.029999,98.5,85.56,94.83,0.81,0.86,248000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",88.2,94.44,86.75,94.019997,10.9,13.11,169600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",95.96,82.080002,83.12,-14.21,-14.6,120800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":469,"volume":1204,"transactions":9,"vwap":1202},"2026-05-06",98.78,100.64,89.96,97.33,3.71,126500,{"date":1206,"open":615,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-05",98,89.16,93.62,5.37,6.08,122200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-04",91.71,86.78,88.25,-1.33,-1.48,72300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":554,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-05-01",86.67,90.99,83.68,89.58,-0.43,78200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-30",84.93,90.47,81,89.97,8.82,10.87,200100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-29",78.44,81.99,76,81.15,3.52,4.53,138500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",72.25,80,70.6,77.63,-5.32,-6.41,196200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-27",86.17,88.52,75.42,82.95,-6.71,-7.48,237800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-24",95.5,96.64,83.019997,89.66,-1.29,-1.42,320700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-23",83.67,93.48,83.24,90.95,8.4,10.18,223200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":757,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-22",79.050003,83.56,76.19,82.55,8.05,219500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-21",73.84,79.95,73.25,76.4,3.22,4.4,216500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-20",72.94,74.62,69.19,73.18,7.82,11.96,203000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":855,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-17",60.9,65.57,59.66,65.36,9.55,115800,{"date":1318,"open":1319,"high":1311,"low":1320,"close":1313,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1313},"2026-04-16",58.63,55.39,-1.32,-2.16,88300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-15",59.67,64.18,58.21,60.98,0.7,1.16,99500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-14",62.43,62.8,57.9,60.28,2.24,3.86,146400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-13",56.82,60.17,55.67,58.040001,2.42,4.35,145700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-10",52.38,56.57,52.07,55.62,7.01,14.42,127800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-09",48.64,50.18,47.060001,48.61,4.14,9.31,69700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",43.98,45.25,41.57,44.47,3.79,9.32,85100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1381},"2026-04-07",39.36,40.68,38.18,-0.06,-0.15,69400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1108,"volume":1393,"transactions":9,"vwap":1391},"2026-04-06",41.099998,42.27,38.35,40.74,1.74,32400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":157,"volume":1400,"transactions":9,"vwap":1397},"2026-04-02",36.11,39,34.76,0.26,63400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-04-01",35,39.9,34.73,38.74,5.11,15.19,153600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-31",31.89,34.09,30.09,33.63,6.84,25.53,57000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-30",32.38,32.39,26.1,26.79,-4.67,-14.84,12500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-27",34.22,30.59,31.46,-1.95,-5.84,18300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-26",33.67,35.23,33.24,33.41,-0.51,-1.5,45400,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":199,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-25",31.37,33.93,33.92,13.26,40700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1108,"volume":1458,"transactions":9,"vwap":1456},"2026-03-24",28.02,30.3,29.95,1.28,12700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":882,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":882},"2026-03-23",28.34,29.41,28.11,1.41,5.17,28100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":425,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-20",27.98,28.71,27.12,27.26,-3.71,11900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2026-03-19",26.48,28.31,25.86,1.15,4.23,9500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":933,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-18",29.44,29.92,27.15,27.16,-6.83,19200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-17",30,30.73,28.9,29.15,-0.55,-1.85,14100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",28.3,30.18,29.7,2.36,8.63,38600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-13",27.4,29,26.87,27.34,0.03,0.11,19300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",28.6,28.64,27.18,27.31,-1.73,-5.96,17500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",31.4,31.94,29.030001,29.040001,-1.9,-6.14,21000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-10",30.57,32.09,30.21,30.94,0.37,1.21,23600,{"date":1545,"open":1546,"high":1537,"low":1547,"close":1537,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1537},"2026-03-09",27.33,25.45,1.93,6.74,162400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1520,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1520},"2026-03-06",25.57,30.69,25.5,7.78,37.3,125500,{"date":1560,"open":1561,"high":1562,"low":26,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-05",22.82,23.33,20.86,-1.47,-6.58,67700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-04",22.56,23,22.18,22.33,0.28,1.27,3700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-03",22.37,22.51,21.57,22.049999,-1.96,-8.16,14600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1064,"percent_change":1582,"volume":1590,"transactions":9,"vwap":1589},"2026-03-02",23.26,25.07,24.01,15600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-27",23.17,24.5,24.49,1.35,5.83,2600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-26",24.25,24.33,22.15,23.14,-0.99,-4.1,2000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-25",23.31,24.14,23.2,24.13,1.43,6.3,8600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":116,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-24",22.4,23.37,22.08,22.7,1.57,6200,{"date":1626,"open":1603,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-23",23.01,21.59,22.35,-0.94,-4.04,10200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1384,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-20",22.49,23.8,23.29,-0.64,13200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2026-02-19",22.77,23.44,22.63,0.31,1.34,15000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1514,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-18",23.09,23.27,23.049999,23.13,0.13,2200,{"date":1657,"open":1635,"high":1658,"low":1659,"close":1660,"change":1399,"percent_change":1661,"volume":174,"transactions":9,"vwap":1660},"2026-02-17",23.51,22.07,23.1,1.14,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-13",22.62,23.54,22.84,0.14,0.62,600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1622,"change":1675,"percent_change":1676,"volume":1607,"transactions":9,"vwap":1622},"2026-02-12",23.93,24.41,22.54,-1.8988,-7.72,{"date":179,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},24.5988,0,2]