[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORCU":3,"homepage-market-summary":30,"stock-historical-ORCU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ORCU","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 Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9374,0.14104,"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},7.28,7.19,7.49,7.17,7.05,0.23,3.26,4027339.918394,27.615,4.9,2462342.6035471773,10.5,220,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2462343,541715372.780379,-72.16,"2025-11-19",[182,185,194,203,213,224,234,245,254,265,276,287,298,309,319,330,340,349,359,370,380,391,400,408,416,425,436,447,458,466,475,485,493,504,515,524,534,544,554,564,573,583,592,601,611,621,631,641,652,662,671,679,690,701,712,721,732,742,751,761,770,778,785,792,797,806,812,819,825,833,842,850,858,867,876,885,894,903,912,920,928,937,946,955,963,972,980,988,997,1006,1015,1024,1033,1041,1049,1056,1063,1071,1079,1087,1095,1104,1112,1120,1127,1135,1143,1151,1159,1167,1176,1184,1192,1199,1207,1216,1224,1231,1239,1247,1256,1263,1271,1278,1283,1290,1298,1306,1313,1321,1330,1336,1345,1351,1358,1367,1375,1382,1390,1397,1405,1412,1420,1429,1437,1445,1452,1458,1467,1475,1482,1491,1497,1504,1510,1519,1526,1533,1541,1549,1555,1564,1569,1577,1582,1590,1599,1605,1612,1618,1626,1632,1640,1648,1654,1659,1665,1673,1680,1688,1696,1703,1711,1718,1726,1733,1741,1748,1757,1763,1770,1778,1785,1793,1799,1805,1812,1820,1828,1836,1841,1849,1854,1862,1870,1879,1888,1897,1905,1914,1922,1930,1939,1947,1955,1964,1973,1981,1987,1995],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7117,7.3237,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":82,"volume":191,"transactions":192,"vwap":193},"2026-10-05",7.095,7.465,7.04,0.01,4257192.193024,8403,7.2129,{"date":195,"open":196,"high":17,"low":197,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",7,6.84,0.41,6.18,6103564.827837,12251,7.043,{"date":204,"open":205,"high":197,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",6.79,6.37,6.63,0.07,1.07,5405787.621981,9191,6.5842,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",6.48,6.68,6.325,6.56,-0.07,-1.06,5241268.302848,11453,6.5548,{"date":225,"open":226,"high":227,"low":228,"close":207,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",6.15,7.1462,6.14,0.5,8.16,13017339.133546,19669,6.7486,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",6.145,6.4294,6.0399,6.13,-0.43,-6.55,5587212.761929,11138,6.1886,{"date":246,"open":247,"high":248,"low":218,"close":218,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",6.7,6.93,-0.26,-3.81,4200153.156381,8558,6.7127,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.54,6.89,6.205,6.82,-0.5,-6.83,13871243.688563,28328,6.6021,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",7.72,7.73,7.295,7.32,-0.48,-6.15,4314861.055432,9369,7.5061,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",8.05,8.2699,7.75,7.8,0.02,0.26,6184997.847294,15829,7.9466,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",7.83,7.925,7.53,7.78,0.1,1.3,4808502.214071,10418,7.7713,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",7.99,8.04,7.3496,7.68,-0.32,-4,5048547.831493,10235,7.606,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":88,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",7.63,8.149,7.56,8,10.19,5110725.779465,11402,7.8845,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",6.95,7.59,6.85,7.26,0.28,4.01,5188149.241991,10655,7.2772,{"date":331,"open":332,"high":333,"low":321,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",7.3,7.43,6.98,-0.45,-6.06,4002477.713658,9481,7.1436,{"date":341,"open":342,"high":343,"low":189,"close":333,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",7.09,7.495,-0.615,-7.64,6726521.004589,22235,7.3184,{"date":350,"open":351,"high":352,"low":314,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",9.58,9.74,8.045,-0.305,-3.65,17250832.262447,53356,8.6332,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",8.93,9.05,8.3001,8.35,-1,-10.7,11301391.838919,40286,8.984,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":220,"volume":377,"transactions":378,"vwap":379},"2026-09-09",9.56,9.7307,9.19,9.35,-0.1,4639299.358407,15452,9.4384,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",10.035,10.35,9.29,9.45,0.43,4.77,7869796.435302,26830,9.6857,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":96,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",9.13,8.7875,9.02,5.99,4840428.757493,18487,8.9343,{"date":401,"open":281,"high":402,"low":292,"close":403,"change":132,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",8.78,8.51,11.39,5618201.85069,16980,8.316,{"date":409,"open":410,"high":268,"low":189,"close":411,"change":59,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",7.12,7.64,6.26,2916773.925146,8338,7.4874,{"date":417,"open":418,"high":281,"low":419,"close":18,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",7.77,7.045,-0.83,-10.35,3748441.093964,10690,7.356,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",8.08,8.26,7.8897,8.02,-0.18,-2.2,2026896.797146,7411,8.0728,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",8.54,8.56,8.105,8.2,-0.14,-1.68,3073113.35912,11329,8.355,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",8.365,8.55,7.88,8.34,0.32,3.99,3884575.937279,11938,8.2037,{"date":459,"open":460,"high":461,"low":292,"close":430,"change":386,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",7.82,8.305,5.67,4328375.99767,13108,8.0341,{"date":467,"open":468,"high":469,"low":470,"close":322,"change":22,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",7.44,7.7493,7.365,3.12,2756355.41167,9729,7.5876,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",7.66,7.2231,7.36,-0.42,-5.4,2221367.39107,8361,7.4256,{"date":486,"open":487,"high":488,"low":489,"close":292,"change":59,"percent_change":228,"volume":490,"transactions":491,"vwap":492},"2026-08-21",7.51,7.9763,7.4,3438323.830512,10902,7.7603,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",7.61,7.7399,7.235,7.33,-0.19,-2.53,2227091.109329,9532,7.4159,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",7.415,7.76,6.86,7.52,0.12,1.62,4039423.511886,14932,7.3489,{"date":516,"open":517,"high":280,"low":518,"close":489,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",7.46,7.375,-0.44,-5.61,2850079.085741,10846,7.5076,{"date":525,"open":278,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",8.23,7.715,7.84,-0.39,-4.74,2383069.357198,10156,7.9497,{"date":535,"open":536,"high":537,"low":538,"close":526,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",8.85,8.935,8.0601,-0.68,-7.63,4225115.06181,20016,8.4748,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",8.42,9.255,8.91,0.33,3.85,5908255.615687,20018,8.8755,{"date":555,"open":556,"high":557,"low":558,"close":556,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",8.58,8.76,8.0201,0.82,10.57,12842184.836011,44830,8.3764,{"date":565,"open":566,"high":567,"low":311,"close":507,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",8.45,8.46,-0.61,-7.29,6224559.823722,24394,7.8619,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":386,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",8.13,8.475,7.9,8.37,5.42,5171230.677527,21417,8.2399,{"date":584,"open":418,"high":585,"low":188,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",7.96,7.94,0.37,4.89,3616261.37918,16587,7.7629,{"date":593,"open":18,"high":594,"low":595,"close":596,"change":376,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",7.9099,7.08,7.57,-1.3,2963840.769054,13896,7.5797,{"date":602,"open":280,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",7.87,7.48,7.67,-0.16,-2.04,3624036.294369,18731,7.6744,{"date":612,"open":613,"high":614,"low":615,"close":289,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",7.37,8.1393,7.34,0.39,5.24,8860407.470961,34076,7.6876,{"date":622,"open":623,"high":624,"low":625,"close":468,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",6.49,7.54,6.31,1.16,18.47,15917911.218005,33358,7.1238,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":22,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",6.29,6.51,5.872,6.28,3.8,5695984.161088,16065,6.2036,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",5.61,6.115,5.53,6.05,0.85,16.35,9025662.711019,17684,5.8766,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":499,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",5.36,5.565,5.05,5.2,-3.53,3851548.608195,10058,5.2748,{"date":663,"open":664,"high":665,"low":26,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",5.19,5.6073,5.39,0,4214986.041988,9200,5.2431,{"date":672,"open":673,"high":674,"low":675,"close":666,"change":198,"percent_change":526,"volume":676,"transactions":677,"vwap":678},"2026-07-27",5.21,5.57,5.13,5338755.525652,9659,5.3987,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",5.62,5.7,4.95,4.98,-0.46,-8.46,6215865.620048,12509,5.2474,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",5.835,5.87,5.38,5.44,-0.54,-9.03,5975033.53682,12451,5.6003,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",6.01,6.27,5.88,5.98,-0.12,-1.97,2938754.453861,8729,6.0477,{"date":713,"open":714,"high":239,"low":715,"close":716,"change":96,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",5.72,5.665,6.1,9.12,3659686.108055,9223,5.9645,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",5.85,5.975,5.455,5.59,-0.47,-7.76,4507903.762936,12254,5.7103,{"date":733,"open":734,"high":735,"low":643,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",5.64,6.2599,6.06,0.18,3.06,5286176.778639,10391,5.9681,{"date":743,"open":744,"high":207,"low":745,"close":705,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",6.61,5.82,-0.84,-12.5,5815338.489446,14052,6.1261,{"date":752,"open":753,"high":323,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",6.46,6.36,6.72,0.44,7.01,6742067.090831,14346,6.6102,{"date":762,"open":763,"high":764,"low":412,"close":636,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-14",6.66,6.74,-0.38,-5.71,6083384.781791,16346,6.428,{"date":771,"open":468,"high":487,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",6.62,-0.98,-12.83,7384500.360199,22606,7.006,{"date":779,"open":780,"high":781,"low":604,"close":411,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":411},"2026-07-10",8.185,8.19,-0.34,-4.26,4404300,{"date":786,"open":787,"high":788,"low":495,"close":789,"change":616,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",7.635,8.49,7.98,5.14,5573600,{"date":793,"open":794,"high":267,"low":324,"close":322,"change":707,"percent_change":795,"volume":796,"transactions":9,"vwap":322},"2026-07-08",7.425,-1.56,5853500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",7.93,8.135,7.254,7.71,-0.24,-3.02,4038300,{"date":807,"open":300,"high":575,"low":477,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",7.95,0.38,5.02,4747600,{"date":813,"open":814,"high":815,"low":506,"close":596,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":596},"2026-07-02",7.91,8.31,-0.29,-3.69,4499200,{"date":820,"open":301,"high":821,"low":528,"close":822,"change":519,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",8.38,7.86,-5.3,3405500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":442,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",8.4,8.67,8.06,8.3,-1.66,2525900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",9.11,9.195,8.14,8.44,-0.08,-0.94,2697900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":260,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",8.63,9.1,8.48,8.52,-5.54,1856700,{"date":851,"open":852,"high":853,"low":854,"close":395,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":395},"2026-06-25",9.63,9.64,8.75,-0.6,-6.24,1041800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",10.285,10.66,9.345,9.62,-0.97,-9.16,1530900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",11.25,11.85,10.53,10.59,-1.49,-12.33,1003600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",13.02,13.399,11.94,12.08,-1.29,-9.65,1007600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",13.29,13.89,12.42,13.37,0.11,0.83,1275700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",13.63,14.25,13.15,13.26,-0.75,-5.35,1005600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",14.23,15.05,13.88,14.01,-0.65,-4.43,1203400,{"date":913,"open":888,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",15.03,13.76,14.66,1.23,9.16,2185900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":587,"volume":927,"transactions":9,"vwap":925},"2026-06-12",13.6,13.622,12.68,13.43,0.05,2199200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",12.65,13.54,12.02,13.38,-3.21,-19.35,6219400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",15.86,18.039,15.68,16.59,-0.37,-2.18,4121400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",18.45,19.42,15.65,16.96,-1.02,-5.67,1504500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":816,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-08",18.96,19.2,17.557,17.98,-1.59,1365200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",21.25,21.605,17.49,18.27,-4.41,-19.44,1346600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":617,"volume":979,"transactions":9,"vwap":977},"2026-06-04",20.74,23.158,20.37,22.68,1.13,2286100,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",23.54,21,21.55,-2.85,-11.68,1643500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",24,25.266,23.2,24.4,-0.74,-2.94,1894800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",21.98,25.51,20.76,25.14,4.15,19.77,3839900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",18.1,21.035,17.94,20.99,3.72,21.54,3852100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",15.63,17.435,15.62,17.27,2.1,13.84,2067100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",15.27,15.39,14.722,15.17,-0.33,-2.13,501800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":82,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-26",15.67,15.89,15.16,15.5,0.91,1168000,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",15.23,16.18,15.36,0.29,1.92,1001100,{"date":1050,"open":1051,"high":1052,"low":916,"close":1053,"change":1054,"percent_change":1021,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",14.95,15.527,15.07,0.31,1249700,{"date":1057,"open":896,"high":1058,"low":1059,"close":1060,"change":174,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-20",14.82,13.4,14.76,7.27,724000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":915,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":915},"2026-05-19",14.51,14.92,13.71,-0.81,-5.56,632000,{"date":1072,"open":1037,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",15.199,14.09,14.57,-1.04,-6.66,915000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":335,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",15.14,16.19,14.98,15.61,-2.8,1338100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":226,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",14.99,16.89,14.5,16.059999,0.93,2701500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",14.91,15.41,14.4,15.13,0.42,2.86,912400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",15.8,13.72,14.71,-1.11,-7.02,1378900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":765,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",15.64,16.14,15.32,15.82,-2.35,1394000,{"date":1121,"open":1035,"high":1122,"low":1123,"close":1124,"change":283,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-08",16.51,15.25,16.2,1.63,1396400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":809,"volume":1134,"transactions":9,"vwap":1132},"2026-05-07",16.52,16.897,15.38,15.94,0.06,2206100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":384,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",14.7,15.929,14.1,15.88,1.35,2406100,{"date":1144,"open":1145,"high":1108,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",14.12,13.57,14.53,0.73,5.29,2166100,{"date":1152,"open":1153,"high":905,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",13.1,12.89,13.8,1.25,9.96,3055500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",11.71,12.87,12.55,1.47,13.27,1969400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",11.21,11.645,10.98,11.08,-0.36,-3.15,568200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1178,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1178},"2026-04-29",11.44,11.59,11.03,-0.3,-2.56,1014300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1076,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-28",11.23,12.16,11.181,11.74,-8.14,1607700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":1197,"percent_change":529,"volume":1198,"transactions":9,"vwap":1194},"2026-04-27",12.78,12.885,12.04,-0.05,881800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":271,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",13.87,13.984,12.18,12.83,-3.61,1496300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",13.99,14.225,12.977,13.31,-1.84,-12.15,2787600,{"date":1217,"open":1218,"high":1219,"low":1099,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",14.9,15.385,15.15,1.03,7.29,1771900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1145,"change":102,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1145},"2026-04-21",13.74,14.77,13.395,3.9,2178800,{"date":1232,"open":1233,"high":922,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",13.5,12.98,13.59,0.35,2.64,1028500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":73,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",14.42,14.679,12.95,13.24,-3.71,3193400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",13.435,14.02,13.07,13.75,1.26,10.09,3576500,{"date":1257,"open":1258,"high":1162,"low":1259,"close":1260,"change":1261,"percent_change":526,"volume":1262,"transactions":9,"vwap":1260},"2026-04-15",12.06,11.98,12.49,0.95,2368900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":174,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",12.15,12.38,11.34,11.54,9.49,3683000,{"date":1272,"open":438,"high":1273,"low":438,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",10.565,10.54,2.14,25.48,2345900,{"date":1279,"open":830,"high":1280,"low":1281,"close":827,"change":190,"percent_change":510,"volume":1282,"transactions":9,"vwap":827},"2026-04-10",8.65,7.985,1037300,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":539,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-09",9,8.155,8.39,-7.5,917500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1133,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-08",9.84,10,8.97,9.07,0.67,642000,{"date":1299,"open":1300,"high":918,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",9.09,8.583,9.01,-0.283,-3.05,406300,{"date":1307,"open":1308,"high":852,"low":1300,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",9.545,9.293,-0.109,-1.16,245100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":917,"volume":1320,"transactions":9,"vwap":1318},"2026-04-02",8.89,9.42,8.64,9.402,0.114,421100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-01",9.81,9.83,9.22,9.288,-0.242,-2.54,747500,{"date":1331,"open":854,"high":372,"low":1280,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",9.53,1.037,12.21,480600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",8.73,8.795,8.29,8.493,-0.117,-1.36,316400,{"date":1346,"open":1347,"high":536,"low":567,"close":1348,"change":240,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",8.8,8.61,-4.76,433200,{"date":1352,"open":717,"high":1269,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",8.991,9.04,-0.378,-4.01,444900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",9.88,9.93,9.27,9.418,-0.182,-1.9,648100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":952,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",10.41,10.505,9.55,9.6,-9.6,798000,{"date":1376,"open":1377,"high":1378,"low":315,"close":1379,"change":1380,"percent_change":396,"volume":1381,"transactions":9,"vwap":1379},"2026-03-23",10.21,10.82,10.62,0.6,624400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",10.51,9.8,10.02,-0.82,-7.56,668300,{"date":1391,"open":1377,"high":1392,"low":1393,"close":1394,"change":453,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-19",11.031,9.97,10.84,3.04,575500,{"date":1398,"open":871,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",10.768,10.39,10.52,-0.25,-2.32,293000,{"date":1406,"open":1407,"high":1267,"low":1408,"close":1409,"change":606,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",10.83,10.61,10.77,-1.46,494500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":117,"volume":1419,"transactions":9,"vwap":1417},"2026-03-16",11.01,11.31,10.76,10.93,0.13,596000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-13",11.47,11.629,10.69,10.8,-0.62,-5.43,1433400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":855,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-12",12.2,12.666,11.33,11.42,-4.99,1680500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":932,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":932},"2026-03-11",12.41,13.17,11.65,1.84,18.07,4184500,{"date":1446,"open":1447,"high":1409,"low":1448,"close":1449,"change":249,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-10",10.75,10.045,10.18,-2.49,1838500,{"date":1453,"open":1400,"high":28,"low":352,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-09",10.44,-0.2,-1.88,1351800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",10.6,11.505,10.46,10.64,-0.271,-2.48,2830600,{"date":1468,"open":1469,"high":1433,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-05",10.63,10.275,10.911,0.311,2.93,1265800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1460,"change":52,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1460},"2026-03-04",10.26,10.74,10.15,4.85,701500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-03",9.5,10.37,9.32,10.11,-0.054,-0.53,597300,{"date":1492,"open":1493,"high":1477,"low":717,"close":1494,"change":1495,"percent_change":695,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",9.2,10.164,0.524,592300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":853,"change":172,"percent_change":1502,"volume":1503,"transactions":9,"vwap":853},"2026-02-27",9.41,9.73,9.21,-6.86,498900,{"date":1505,"open":1506,"high":1460,"low":1507,"close":383,"change":453,"percent_change":1508,"volume":1509,"transactions":9,"vwap":383},"2026-02-26",10.12,9.645,3.19,363700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-25",10.2,10.73,9.94,10.03,0.27,2.77,799000,{"date":1520,"open":1521,"high":1522,"low":536,"close":1523,"change":38,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-24",9.15,9.844,9.76,6.32,594900,{"date":1527,"open":1528,"high":1528,"low":1347,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",9.78,9.18,-0.92,-9.11,1026700,{"date":1534,"open":1535,"high":1536,"low":1293,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-20",10.87,10.92,10.1,-1.208,-10.68,497000,{"date":1542,"open":1543,"high":1544,"low":1169,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-19",11.38,11.814,11.308,0.018,0.16,227500,{"date":1550,"open":1551,"high":1434,"low":1379,"close":1552,"change":81,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",11,11.29,3.11,217000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-17",11.56,11.69,10.81,10.95,-0.9,-7.59,341300,{"date":1565,"open":1558,"high":1187,"low":1566,"close":870,"change":229,"percent_change":1567,"volume":1568,"transactions":9,"vwap":870},"2026-02-13",11.18,4.41,309800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":707,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-12",11.5,11.73,10.79,11.35,-1.05,793800,{"date":1578,"open":1579,"high":1580,"low":1414,"close":1422,"change":480,"percent_change":658,"volume":1581,"transactions":9,"vwap":1422},"2026-02-11",12.31,12.4,663200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":45,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-10",11.88,12.66,11.46,11.89,4.21,768400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-09",10.36,11.81,10.17,11.41,1.83,19.1,2285800,{"date":1600,"open":1493,"high":1601,"low":1295,"close":351,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":351},"2026-02-06",9.61,0.81,9.24,576700,{"date":1606,"open":1607,"high":1512,"low":556,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",10.06,8.77,-1.43,-14.02,689600,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1512,"change":1311,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1512},"2026-02-04",11.2,9.86,-10.21,861800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":746,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-03",11.92,12.03,10.947,11.36,-6.89,671200,{"date":1627,"open":1022,"high":1628,"low":1203,"close":1431,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1431},"2026-02-02",13.869,-0.73,-5.65,555400,{"date":1633,"open":931,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",13.58,12.715,12.93,-0.66,-4.86,263700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1235,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1235},"2026-01-29",13.82,13.85,12.395,-0.64,-4.5,818900,{"date":1649,"open":1650,"high":1651,"low":1139,"close":905,"change":529,"percent_change":1652,"volume":1653,"transactions":9,"vwap":905},"2026-01-28",14.62,15.71,-2.67,613200,{"date":1655,"open":1131,"high":1131,"low":1099,"close":1650,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1650},"2026-01-27",-1.32,-8.28,730000,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1132,"change":1093,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1132},"2026-01-26",15.29,16.4,6.2,516600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":72,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":72},"2026-01-23",14.35,15.45,14.151,-0.23,-1.51,298400,{"date":1674,"open":1668,"high":1675,"low":1083,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",15.52,15.24,0.75,5.18,211200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1109,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",15.49,15.54,14.0050001,14.49,-7.12,522700,{"date":1689,"open":1690,"high":1691,"low":1038,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",16.79,16.9,15.6,-2.05,-11.61,385700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":89,"percent_change":1253,"volume":1702,"transactions":9,"vwap":1701},"2026-01-16",17.48,17.75,16.8,17.65,187100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-15",18.44,17.345,17.43,-0.67,-3.7,155200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1008,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1008},"2026-01-14",19.65,17.59,-1.7,-8.59,266300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":260,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-13",20.31,20.93,19.51,19.8,-2.46,222100,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1357,"transactions":9,"vwap":1730},"2026-01-12",18.86,20.64,20.3,1.18,6.17,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1500,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",17.84,19.46,17.35,19.12,1.696,331700,{"date":1742,"open":1743,"high":1743,"low":1700,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-08",17.67,17.424,-0.626,-3.47,251800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",18.46,18.49,17.93,18.049999,-0.02,-0.11,82100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1443,"change":926,"percent_change":325,"volume":1762,"transactions":9,"vwap":1443},"2026-01-06",18.030001,18.355,17.63,223200,{"date":1764,"open":1765,"high":1766,"low":1010,"close":1767,"change":696,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-05",19.15,19.71,18.02,-2.91,316100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1418,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-02",19.08,19.115,18.18,18.56,0.71,134500,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":519,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-31",18.83,18.41,18.43,-2.33,104900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":549,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",18.78,19.11,18.66,18.87,1.78,143600,{"date":1794,"open":1795,"high":1738,"low":1753,"close":1796,"change":73,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",18.34,18.54,-2.68,170000,{"date":1800,"open":1597,"high":1801,"low":1802,"close":1803,"change":190,"percent_change":926,"volume":1804,"transactions":9,"vwap":1803},"2025-12-26",19.514,18.69,19.049999,186300,{"date":1806,"open":1807,"high":1738,"low":1808,"close":1809,"change":127,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-24",18.55,18.48,19.040001,2.53,122300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1426,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-23",18.89,18.94,18,18.57,-3.23,320100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":209,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-22",18.93,19.3,18.2,19.19,5.91,471200,{"date":1829,"open":1830,"high":1817,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-19",17.45,17.4,18.12,2.23,14.03,820000,{"date":1837,"open":1662,"high":1838,"low":1651,"close":1036,"change":107,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1036},"2025-12-18",16.73,1.53,535600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":950,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":950},"2025-12-17",16.61,16.77,15.44,-1.91,-10.88,655400,{"date":1850,"open":1838,"high":1699,"low":1851,"close":1852,"change":1776,"percent_change":1588,"volume":1853,"transactions":9,"vwap":1852},"2025-12-16",16.625,17.56,272900,{"date":1855,"open":1698,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",17.529,16.23,16.85,-0.91,-5.12,801200,{"date":1863,"open":1788,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-12",19.25,17.01,17.76,-1.85,-9.43,1036300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",17.77,20.28,16.81,19.61,-5.5,-21.9,2042500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-10",24.93,25.579,23.939,25.11,0.324,1.31,767600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-09",24.49,24.935,24.22,24.786,0.296,1.21,131900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1890,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1890},"2025-12-08",24.8,25.4,23.72,0.557,2.33,305500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-05",24.2,24.299,23.097,23.933,0.728,3.14,260700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1663,"volume":1921,"transactions":9,"vwap":1919},"2025-12-04",21.819,23.41,21.62,23.205,1.355,273500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":207,"volume":1929,"transactions":9,"vwap":1927},"2025-12-03",20.39,22.0079994,20.2,21.85,1.358,90800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-02",21.58,22.13,20.358,20.492,0.062,0.3,153900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":420,"volume":1946,"transactions":9,"vwap":1944},"2025-12-01",20,20.95,19.6,20.43,-0.171,54600,{"date":1948,"open":1949,"high":1950,"low":1723,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-28",20.22,20.71,20.601,-0.761,-3.56,80400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-26",22.24,22.38,20.896,21.362,1.632,8.27,128100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",19.27,20.049999,17.538,19.73,-0.664,-3.26,65300,{"date":1974,"open":1004,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-24",20.956,19.187,20.394,0.348,1.74,66900,{"date":1982,"open":999,"high":999,"low":1597,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-21",20.046,-2.635,-11.62,208100,{"date":1988,"open":1989,"high":25,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-20",27.55,22.647,22.681,-3.472,-13.28,40000,{"date":180,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},25.475,26.153,0.678,2.66,7900]