[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORCS":3,"homepage-market-summary":29,"stock-historical-ORCS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ORCS","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},"Direxion Daily ORCL Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0491,0.88424,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29,29.14,28.625,29.43,-0.43,-1.46,53029.652961,38.55,18.7,85959.50294925,51.9,220,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},85960,18911090.648835,18.73,"2025-11-19",[181,184,193,203,213,224,234,245,255,266,274,285,295,305,315,325,336,347,358,368,378,389,400,411,421,430,441,452,461,470,481,491,500,510,521,531,541,551,561,572,582,593,604,615,624,634,644,655,666,677,688,699,708,719,730,740,750,761,771,782,792,803,812,820,829,838,847,856,865,873,882,890,897,906,913,922,931,940,949,957,964,973,981,989,997,1005,1014,1022,1031,1038,1047,1056,1065,1074,1082,1089,1098,1106,1115,1124,1131,1139,1146,1154,1162,1171,1180,1189,1197,1205,1212,1220,1228,1237,1245,1253,1262,1269,1278,1287,1296,1302,1311,1319,1328,1335,1344,1353,1360,1369,1375,1384,1392,1401,1410,1419,1427,1434,1442,1451,1459,1466,1474,1482,1490,1498,1505,1512,1521,1529,1537,1546,1554,1562,1571,1578,1586,1594,1602,1611,1619,1627,1635,1643,1649,1654,1662,1669,1676,1682,1689,1695,1703,1711,1718,1724,1731,1737,1745,1752,1759,1767,1776,1782,1790,1798,1805,1811,1819,1826,1834,1840,1849,1858,1866,1873,1881,1887,1893,1900,1905,1913,1921,1927,1934,1943,1951,1959,1966,1975,1984,1991,1997,2002,2009,2018,2027,2034,2041,2048],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1573,28.904,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",29.32,29.485,28.68,0,35586.3365,410,29.0509,{"date":194,"open":195,"high":196,"low":197,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",29.59,29.88,29.01,-0.94,-3.1,59333.9075,435,29.4382,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",30.04,31.01,30.37,-0.171,-0.56,16932.107539,247,30.5431,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",30.54,31.075,30.325,30.541,0.0756,0.25,46877.933435,294,30.7262,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",31.61,29.16,30.4654,-1.2222,-3.86,69499.586261,650,30.029,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",31.53,31.87,31.06,31.6876,1.0066,3.28,49144.39958,490,31.601,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",30.56,30.681,30.01,0.5467,1.81,53743.299671,472,30.4752,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",30.64,31.3648,30.06,30.1343,0.9654,3.31,118303.497636,790,30.5764,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":201,"vwap":273},"2026-09-23",28.47,29.1689,0.8785,3.11,32665.23177,28.7613,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",27.77,28.33,27.47,28.2904,-0.3066,-1.07,25640.95927,756,28.0502,{"date":286,"open":287,"high":197,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",28.58,28.35,28.597,-0.1506,-0.52,26416.7305,250,28.6058,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",28.18,29.34,28.7476,0.5676,2.01,25377.7609,256,28.8505,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",28.9,29.11,27.9701,-1.5804,-5.31,52960.688,508,28.3776,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",30.62,29.18,29.7604,-0.5914,-1.95,48637.8655,338,29.7635,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",29.54,30.4,29.52,30.3518,0.8406,2.85,28976.4941,304,29.9481,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",30,30.05,29.4391,29.5112,1.0905,3.84,33721.7295,492,29.6449,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",25.78,28.44,25.6,28.4207,0.4207,1.5,165990.880805,1302,27.3522,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",27.13,28,26.9,1.58,5.98,156862.86225,1110,26.8004,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":51,"volume":375,"transactions":376,"vwap":377},"2026-09-09",26.13,26.645,26.08,26.42,0.13,18512.5023,233,26.3715,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",25.5,26.5163,24.97,26.29,-0.62,-2.3,81736.206926,488,25.9701,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",26.88,27.27,26.81,26.91,-0.82,-2.96,56695.5247,371,27.0849,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",28.73,29.04,27.37,27.73,-1.7384,-5.9,54749.27667,404,28.0178,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",30.69,29.285,29.4684,-1.0044,-3.3,45851.9277,412,29.8125,{"date":422,"open":423,"high":257,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",29.53,30.4728,1.6173,5.6,19397.3009,379,30.0254,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",28.9481,29.1,28.67,28.8555,0.2811,0.98,15216.2359,306,28.8961,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",28.05,28.7266,28.01,28.5744,0.1911,0.67,19302.4091,422,28.4443,{"date":453,"open":454,"high":308,"low":361,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",28.48,28.3833,-0.5755,-1.99,56701.3421,778,28.8902,{"date":462,"open":186,"high":186,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",28.45,28.9588,-0.8483,-2.85,22191.6221,339,29.0008,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",29.83,30.1,29.48,29.8071,-0.4782,-1.58,18591.0941,320,29.732,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",29.9,30.425,30.2853,0.869,2.95,11692.5221,333,30.1519,{"date":492,"open":493,"high":493,"low":433,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",30.18,29.4163,-1.0617,-3.48,21539.4811,367,29.504,{"date":501,"open":259,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",30.55,29.6272,30.478,0.4668,1.56,27067.7461,397,30.2273,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",30.35,31.3501,29.584,30.0112,-0.3053,-1.01,77391.1729,712,30.4162,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":487,"volume":528,"transactions":529,"vwap":530},"2026-08-18",30.23,30.33,29.73,30.3165,0.8684,25269.557353,534,30.1562,{"date":532,"open":318,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",29.6,28.76,29.4481,0.6625,2.3,42267.942,876,29.3023,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",27.7128,29.005,28.7856,1.0547,3.8,47447.935531,1515,28.3941,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",28.62,27.16,27.7309,-0.5779,-2.04,24958.268622,481,27.7958,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",28.4,29.3,27.98,28.3088,-1.5556,-5.21,114214.3255,977,28.6634,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",28.82,30.08,29.8644,1.0827,3.76,50305.0081,1091,29.8323,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",29.27,29.65,28.635,28.7817,-0.8942,-3.01,44132.8341,1810,28.9635,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",29.82,30.5485,29.62,29.6759,-0.6341,-2.09,29778.2503,2317,29.9919,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",31.08,31.3,29.785,30.31,0.1816,0.6,95219.7737,532,30.3116,{"date":616,"open":483,"high":617,"low":196,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",30.48,30.1284,0.2755,0.92,42781.9147,551,30.1402,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",30.92,29.23,29.8529,-0.7541,-2.46,97436.21356,612,29.7871,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",33.52,30.39,30.607,-3.1621,-9.36,137383.771,1073,31.3415,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",33.57,34.83,33.23,33.7691,-0.6588,-1.91,45589.4719,666,34.1063,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",35.89,36.19,34.2,34.4279,-3.0826,-8.22,46540.644506,750,34.9248,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",36.87,37.97,36.37,37.5105,0.7433,2.02,42888.3428,550,37.2669,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",37.56,38.49,36.189,36.7672,-0.078,-0.21,45875.6048,630,37.6185,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",37.4,37.76,36.16,36.8452,-1.6771,-4.35,69204.99306,812,36.9441,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",36.69,38.5223,1.6132,4.37,47233.59376,627,37.6074,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",35.87,37.04,35.665,36.9091,1.6561,4.7,38257.1325,736,36.4288,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",35.26,35.58,34.645,35.253,0.332,0.95,25917.822226,344,35.1336,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",36.33,34.9,34.921,-1.769,-4.82,43590.753305,604,35.5079,{"date":741,"open":742,"high":743,"low":744,"close":701,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",35.95,37.039,35.55,1.4584,4.14,74192.084,892,36.2195,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",36.52,36.725,34.695,35.2316,-0.6135,-1.71,68245.5993,721,35.6722,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",33.72,35.99,35.8451,2.0461,6.05,70249.474538,623,35.2153,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",34.54,34.7,33.38,33.799,-1.1597,-3.32,86108.2829,673,33.9271,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",33.99,34.98,34.9587,0.9783,2.88,99039.6469,688,34.5648,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",32.34,34.08,32.3,33.9804,2.0004,6.26,130023.1195,1167,33.3768,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",30.97,32.24,30.86,31.98,0.676,2.16,80500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",32.019001,30.21,31.304,-0.813,-2.53,95900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",32.38,32.8,31.88,32.117,0.207,0.65,102600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",31.34,32.725,31.09,31.91,0.509,1.62,111100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",31.255,31.971,31.025,31.401,-0.812,-2.52,105900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",31.38,32.45,30.775,32.213,0.609,1.93,146300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",31.45,31.63,30.72,31.604,0.862,2.8,65400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":88,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-30",30.59,31.2,30.36,30.742,0.72,58700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",29.31,31,29.225,30.522,0.153,0.5,67600,{"date":883,"open":524,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",30.45,29.41,30.369,0.797,2.7,113900,{"date":891,"open":892,"high":338,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",28.5,29.572,0.836,2.91,152100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",27.81,29.030001,27.33,28.736,1.336,4.88,147900,{"date":907,"open":391,"high":908,"low":372,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",27.45,27.4,1.345,5.16,92200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",25.12,26.14,24.821,26.055,1.246,5.02,78100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",25.08,25.715,24.52,24.809,-0.151,-0.6,76200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",24.66,25.01,24.1,24.96,0.629,2.59,45700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",24.155,24.35,23.46,24.331,0.531,2.23,80400,{"date":950,"open":951,"high":952,"low":944,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",24.45,24.6,23.8,-1.15,-4.61,64200,{"date":958,"open":959,"high":351,"low":960,"close":961,"change":151,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-12",25,24.77,24.95,0.16,64600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",25.33,25.94,24.87,24.91,2.22,9.78,565000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",23.33,21.74,22.69,0.2,0.89,1064000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":788,"volume":988,"transactions":9,"vwap":986},"2026-06-09",21.6,23.27,20.99,22.49,0.63,214300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":726,"volume":996,"transactions":9,"vwap":994},"2026-06-08",21.56,22.049999,21.545,21.86,0.206,71300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",20.25,21.98,21.654,1.926,9.76,175300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",20.69,20.75,19.53,19.728,-0.542,-2.67,155100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",19.52,20.46,20.27,1.1,5.74,183000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",19.35,19.57,18.83,19.17,0.23,1.21,101700,{"date":1032,"open":1033,"high":1034,"low":25,"close":1035,"change":457,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-06-01",20.58,20.9,18.94,-9.51,142100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",22.91,22.97,20.92,20.93,-2.584,-10.99,122000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",24.75,24.84,23.36,23.514,-1.696,-6.73,137900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",25.345,25.51,25.115,25.21,0.271,1.09,16000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",25.02,25.17,24.65,24.939,-0.054,-0.22,33700,{"date":1075,"open":1076,"high":934,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",24.985,24.43,24.993,-0.327,-1.29,13500,{"date":1083,"open":1068,"high":1084,"low":968,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",25.66,25.32,-0.25,-0.98,42700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",26.49,26.87,25.511,25.57,-0.926,-3.49,35400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":888,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",25.95,26.52,25.48,26.496,0.696,68700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",25.41,26.275,25.4,25.8,0.865,3.47,58900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",25.37,25.455,24.56,24.935,0.3,1.22,51900,{"date":1125,"open":1126,"high":967,"low":1127,"close":1128,"change":1129,"percent_change":396,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",25.52,23.98,24.635,-0.751,99500,{"date":1132,"open":1126,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",26,25.19,25.386,-0.402,-1.56,43900,{"date":1140,"open":1141,"high":1091,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",25.18,25.788,0.858,3.44,34300,{"date":1147,"open":1061,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",25.3,24.725,24.93,0.316,1.28,35600,{"date":1155,"open":1141,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",25.31,24.5,24.614,-0.183,-0.74,17400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-07",24.555,25.15,24.08,24.797,-0.046,-0.19,26600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",25.88,26.43,24.81,24.843,-1.177,-4.52,37100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",26.63,26.97,25.93,26.02,-0.797,-2.97,63700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",27.345,26.35,26.817,-1.344,-4.77,86900,{"date":1198,"open":1199,"high":318,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",29.02,27.75,28.161,-2.009,-6.66,89900,{"date":1206,"open":1207,"high":1208,"low":423,"close":1209,"change":58,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-30",30.12,30.3,30.17,1.51,31900,{"date":1213,"open":533,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",30.235,29.55,29.72,0.38,1.3,60900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":298,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":298},"2026-04-28",29.96,29.97,28.821,1.18,4.19,135700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",28.39,28.94,28.1,28.16,0.074,0.26,39600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":363,"volume":1244,"transactions":9,"vwap":1242},"2026-04-24",27.12,28.79,27.07,28.086,0.436,46300,{"date":1246,"open":554,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",27.895,26.841,27.65,1.557,5.97,82200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",26.19,26.7,25.84,26.093,-0.929,-3.44,197100,{"date":1263,"open":278,"high":405,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",26.38,27.021999,-0.575,-2.08,141300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",27.9,28.21,27.51,27.597,-0.313,-1.12,39900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",26.74,28.29,26.525,27.91,0.492,1.79,251900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",27.69,28.2,27.15,27.418,-1.448,-5.02,198000,{"date":1297,"open":186,"high":186,"low":563,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",28.866,-1.299,-4.31,261400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",29.12,30.42,28.85,30.165,-1.454,-4.6,178200,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",35.67,31.58,31.619,-4.69,-12.92,441500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",36.7,37.13,35.653,36.309,0.037,0.1,31000,{"date":1329,"open":1330,"high":1321,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",35.34,36.272,1.298,3.71,29800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",33.18,35.116,33.099998,34.974,-0.173,-0.49,27900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",34.88,35.77,34.8,35.147,0.598,1.73,27300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1028,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",34.24,34.94,34.549,0.079,24200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",35,35.715,34.35,34.47,-0.112,-0.32,49700,{"date":1370,"open":1371,"high":774,"low":1371,"close":1372,"change":1373,"percent_change":1152,"volume":1374,"transactions":9,"vwap":1372},"2026-04-01",33.4,34.582,0.438,335700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",35.8,36.09,34.060001,34.144,-2.2,-6.05,40000,{"date":1385,"open":1386,"high":1387,"low":764,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",36.029999,36.68,36.344,0.244,0.68,18900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",35.93,36.26,35.695,36.099998,0.792,2.24,15300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",34.73,35.319,34.635,35.308,0.75,2.17,19000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",33.7,34.81,33.64,34.558,0.282,0.82,20000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1422},"2026-03-24",33.13,34.276,32.85,1.406,4.28,16400,{"date":1428,"open":1371,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":778,"volume":1433,"transactions":9,"vwap":1431},"2026-03-23",33.6,32.57,32.87,-1.129,38100,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",33.32,34.25,33.999,1.354,4.15,30900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-19",33.71,33.9,32.4,32.645,-0.584,-1.76,14100,{"date":1452,"open":1453,"high":1454,"low":1423,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",33.049999,33.44,33.229,0.369,1.12,18800,{"date":1460,"open":1461,"high":1453,"low":1462,"close":1463,"change":1464,"percent_change":1407,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",32.6,32.11,32.86,0.245,23000,{"date":1467,"open":1468,"high":1431,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-16",32.52,32.15,32.615,-0.175,-0.53,33800,{"date":1475,"open":808,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",32.91,31.66,32.79,0.838,2.62,76800,{"date":1483,"open":1484,"high":1485,"low":869,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",30.93,32,31.952,0.782,2.51,142900,{"date":1491,"open":1492,"high":1493,"low":627,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",30.51,31.73,31.17,-3.06,-8.94,653900,{"date":1499,"open":1454,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1029,"volume":1504,"transactions":9,"vwap":1502},"2026-03-10",34.53,33.33,34.23,0.41,345300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":131,"volume":1511,"transactions":9,"vwap":1509},"2026-03-09",33.95,34.84,33.82,0.292,51300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-06",33.59,33.765,32.225,33.528,0.419,1.27,125400,{"date":1522,"open":1371,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-05",34.061001,32.5,33.109,-0.477,-1.42,82600,{"date":1530,"open":1531,"high":1532,"low":775,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",34.029999,34.07,33.586,-0.802,-2.33,24100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",35.51,35.728,33.98,34.388,0.041,0.12,52600,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-02",36.07,34.15,34.347,-1.001,-2.83,49600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1400,"transactions":9,"vwap":1559},"2026-02-27",35.57,36.0099983,35.15,35.348,1.143,3.34,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",34.58,35.18,33.785,34.205,-0.475,-1.37,27500,{"date":1572,"open":1355,"high":1413,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",33.47,34.68,-0.44,-1.25,50600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-24",36.525,34.97,35.12,-1.33,-3.65,35900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",35.49,36.96,36.45,1.682,4.84,31500,{"date":1595,"open":1596,"high":1346,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-20",33.89,33.56,34.768,1.746,5.29,37900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-19",32.9,33.075001,32.29,33.021999,-0.008,-0.02,16600,{"date":1612,"open":1613,"high":1614,"low":823,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-18",33.5,34.014999,33.029999,-0.492,-1.47,36600,{"date":1620,"open":1621,"high":1622,"low":1524,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-17",32.73,33.73,33.522,1.262,3.91,45500,{"date":1628,"open":1629,"high":1630,"low":808,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-13",32.54,33.235,32.26,-0.752,-2.28,36700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":80,"volume":1642,"transactions":9,"vwap":1640},"2026-02-12",33.15,33.78,32.535,33.012001,0.112,66400,{"date":1644,"open":1645,"high":1454,"low":1645,"close":1604,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1604},"2026-02-11",31.51,0.64,1.98,58600,{"date":1650,"open":1651,"high":823,"low":868,"close":1631,"change":65,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1631},"2026-02-10",32.21,-2.18,129000,{"date":1655,"open":1656,"high":1657,"low":806,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",34.99,35.255,32.98,-3.52,-9.64,188000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1449,"percent_change":1309,"volume":1668,"transactions":9,"vwap":1667},"2026-02-06",37.47,37.6,36.46,36.5,97000,{"date":1670,"open":1671,"high":24,"low":657,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-05",36.15,38.26,2.49,6.96,158100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1347,"change":1351,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1347},"2026-02-04",34.32,36.21,5.08,93900,{"date":1683,"open":1684,"high":1685,"low":1421,"close":1686,"change":1225,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-03",33.22,34.535,34.040001,3.59,88600,{"date":1690,"open":1691,"high":1476,"low":1691,"close":1463,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1463},"2026-02-02",30.87,0.876,2.74,144500,{"date":1696,"open":1493,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",32.16,31.23,31.984,0.824,2.64,21200,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-29",30.95,32.49,31.16,0.669,2.19,77700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":141,"volume":896,"transactions":9,"vwap":1716},"2026-01-28",30.16,30.61,29.07,30.491,0.321,{"date":1719,"open":327,"high":1720,"low":20,"close":1209,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1209},"2026-01-27",30.32,1.188,4.1,64700,{"date":1725,"open":18,"high":1726,"low":268,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-26",29.17,28.982,-0.832,-2.79,82000,{"date":1732,"open":1714,"high":1714,"low":187,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-23",29.814,0.155,0.52,44400,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",29.38,29.85,29.659,-0.727,-2.39,18600,{"date":1746,"open":1215,"high":1747,"low":1215,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-21",30.9,30.386,0.976,3.32,128700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":885,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":885},"2026-01-20",28.28,29.42,1.676,6.04,36000,{"date":1760,"open":1761,"high":563,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-16",27.99,27.68,27.734,-0.216,-0.77,21500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-15",27.477,27.96,27.34,27.95,0.563,2.06,26000,{"date":1777,"open":1778,"high":1289,"low":1778,"close":1779,"change":1457,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-14",26.64,27.387,4.26,34500,{"date":1783,"open":1784,"high":1785,"low":351,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-13",25.79,26.45,26.267,0.322,1.24,20400,{"date":1791,"open":1792,"high":362,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-12",26.89,25.72,25.945,-0.801,-2.99,52700,{"date":1799,"open":1283,"high":361,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",26.56,26.746,-1.419,-5.04,49100,{"date":1806,"open":1770,"high":553,"low":1770,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",28.165,0.462,1.67,39300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":136,"volume":1818,"transactions":9,"vwap":1816},"2026-01-07",27.7,27.713,27.48,27.703,0.127,10700,{"date":1820,"open":1821,"high":1772,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",27.79,27.576,-0.111,-0.4,11600,{"date":1827,"open":1092,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-05",27.72,26.48,27.687,0.427,1.57,35300,{"date":1835,"open":1836,"high":1815,"low":1836,"close":1837,"change":1366,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-02",26.53,27.26,-0.41,25000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-31",27.17,27.39,27.08,27.372,0.29,1.07,13100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-30",27,27.18,26.94,27.082001,-0.227,-0.83,18700,{"date":1859,"open":1860,"high":1861,"low":362,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-29",27.49,27.66,27.309,0.339,1.26,48600,{"date":1867,"open":1868,"high":1291,"low":1869,"close":1183,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1183},"2025-12-26",26.73,26.71,-0.002,-0.01,28400,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-24",27.3,26.901,26.972,-0.348,-1.27,41700,{"date":1882,"open":1844,"high":1813,"low":1844,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-23",27.32,0.39,1.45,69300,{"date":1888,"open":1239,"high":405,"low":362,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-22",26.93,-0.86,-3.09,96900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1821,"change":600,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1821},"2025-12-19",28.299,28.305,27.38,-6.99,553200,{"date":1901,"open":1902,"high":575,"low":1304,"close":196,"change":684,"percent_change":1903,"volume":1904,"transactions":9,"vwap":196},"2025-12-18",29.4,-0.7,99800,{"date":1906,"open":186,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-17",30.29,29.221,30.09,1.518,5.31,232200,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-16",29.28,28.36,28.572,-0.598,-2.05,105100,{"date":1922,"open":1923,"high":585,"low":1923,"close":1726,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1726},"2025-12-15",28.59,0.73,2.57,76600,{"date":1928,"open":1929,"high":1930,"low":908,"close":350,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":350},"2025-12-12",27.62,28.92,1.222,4.49,161900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-11",28.07,28.53,26.85,27.218,2.778,11.37,410900,{"date":1944,"open":1945,"high":924,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-10",24.878,24.31,24.44,-0.188,-0.76,380700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1472,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",24.781,24.85,24.564,24.628,-0.132,14600,{"date":1960,"open":952,"high":1961,"low":1946,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-08",25.11,24.76,-0.315,-1.26,61300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-05",25.28,25.439,24.995,25.075001,-0.394,-1.55,10800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-04",26.15,26.414,25.44,25.469,-0.829,-3.15,15600,{"date":1985,"open":1883,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1473,"transactions":9,"vwap":1988},"2025-12-03",27.36,26.27,26.298,-0.88,-3.24,{"date":1992,"open":1800,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":111,"volume":1465,"transactions":9,"vwap":1995},"2025-12-02",27.23,26.07,27.178,-0.045,{"date":1998,"open":1875,"high":1200,"low":1999,"close":2000,"change":2001,"percent_change":1217,"volume":1161,"transactions":9,"vwap":2000},"2025-12-01",26.928,27.223,0.103,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1239,"change":880,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1239},"2025-11-28",27.35,27.61,27.049999,1.88,169400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-26",26.22,27.02,25.981,26.62,-1.169,-4.21,176400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-25",28.31,29.309,27.52,27.789,0.463,1.69,92600,{"date":2028,"open":2029,"high":2030,"low":1889,"close":2031,"change":2032,"percent_change":1087,"volume":2033,"transactions":9,"vwap":2031},"2025-11-24",27.74,28.08,27.326,-0.27,127500,{"date":2035,"open":2036,"high":1290,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-21",26.55,27.596,1.54,5.91,123200,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-20",24.369,26.056,1.63,6.67,5100,{"date":179,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":954,"volume":2052,"transactions":9,"vwap":2050},24.71,24.426,-0.284,2100]