[{"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},3.0046,0.88424,"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":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"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":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"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",[181,184,192,202,212,223,233,244,254,265,273,284,294,304,314,324,335,346,357,367,378,389,400,411,421,430,441,452,461,470,481,491,500,510,521,531,541,551,561,572,582,593,604,615,624,634,644,655,666,677,688,699,708,719,730,740,750,761,771,782,792,803,812,820,829,838,847,856,865,873,882,890,897,906,913,922,931,940,949,957,964,973,981,989,997,1005,1014,1022,1031,1038,1047,1056,1065,1074,1082,1089,1098,1106,1115,1124,1131,1139,1146,1154,1162,1171,1180,1189,1197,1205,1213,1221,1229,1238,1246,1254,1263,1270,1279,1288,1297,1303,1312,1320,1329,1336,1345,1354,1361,1370,1376,1385,1393,1402,1411,1420,1428,1435,1443,1452,1460,1467,1475,1483,1491,1499,1506,1513,1522,1530,1538,1547,1555,1563,1572,1579,1587,1595,1603,1612,1620,1628,1636,1644,1650,1656,1664,1671,1678,1684,1691,1697,1705,1713,1720,1726,1733,1739,1747,1754,1761,1769,1778,1784,1792,1800,1807,1813,1821,1828,1836,1842,1851,1860,1868,1875,1883,1889,1895,1902,1907,1915,1923,1929,1936,1945,1953,1961,1968,1977,1986,1993,1999,2004,2011,2020,2029,2036,2043,2050],{"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":39,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},29.32,29.485,28.68,0,35586.3365,410,29.0509,{"date":193,"open":194,"high":195,"low":196,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",29.59,29.88,29.01,-0.94,-3.1,59333.9075,435,29.4382,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",30.04,31.01,30.37,-0.171,-0.56,16932.107539,247,30.5431,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.54,31.075,30.325,30.541,0.0756,0.25,46877.933435,294,30.7262,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",31.61,29.16,30.4654,-1.2222,-3.86,69499.586261,650,30.029,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",31.53,31.87,31.06,31.6876,1.0066,3.28,49144.39958,490,31.601,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",30.56,30.681,30.01,0.5467,1.81,53743.299671,472,30.4752,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",30.64,31.3648,30.06,30.1343,0.9654,3.31,118303.497636,790,30.5764,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":200,"vwap":272},"2026-09-23",28.47,29.1689,0.8785,3.11,32665.23177,28.7613,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",27.77,28.33,27.47,28.2904,-0.3066,-1.07,25640.95927,756,28.0502,{"date":285,"open":286,"high":196,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",28.58,28.35,28.597,-0.1506,-0.52,26416.7305,250,28.6058,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",28.18,29.34,28.7476,0.5676,2.01,25377.7609,256,28.8505,{"date":305,"open":306,"high":307,"low":308,"close":296,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",28.9,29.11,27.9701,-1.5804,-5.31,52960.688,508,28.3776,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.62,29.18,29.7604,-0.5914,-1.95,48637.8655,338,29.7635,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29.54,30.4,29.52,30.3518,0.8406,2.85,28976.4941,304,29.9481,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",30,30.05,29.4391,29.5112,1.0905,3.84,33721.7295,492,29.6449,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",25.78,28.44,25.6,28.4207,0.4207,1.5,165990.880805,1302,27.3522,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",27.13,28,26.9,1.58,5.98,156862.86225,1110,26.8004,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",26.13,26.645,26.08,26.42,0.13,0.49,18512.5023,233,26.3715,{"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":256,"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":307,"low":360,"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":185,"high":185,"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":258,"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":317,"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":195,"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":87,"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":337,"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":371,"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":350,"low":960,"close":961,"change":150,"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":317,"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":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",30.12,30.3,30.17,0.45,1.51,31900,{"date":1214,"open":533,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",30.235,29.55,29.72,0.38,1.3,60900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":297,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":297},"2026-04-28",29.96,29.97,28.821,1.18,4.19,135700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",28.39,28.94,28.1,28.16,0.074,0.26,39600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":362,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",27.12,28.79,27.07,28.086,0.436,46300,{"date":1247,"open":554,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",27.895,26.841,27.65,1.557,5.97,82200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",26.19,26.7,25.84,26.093,-0.929,-3.44,197100,{"date":1264,"open":277,"high":405,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",26.38,27.021999,-0.575,-2.08,141300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",27.9,28.21,27.51,27.597,-0.313,-1.12,39900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",26.74,28.29,26.525,27.91,0.492,1.79,251900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",27.69,28.2,27.15,27.418,-1.448,-5.02,198000,{"date":1298,"open":185,"high":185,"low":563,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",28.866,-1.299,-4.31,261400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",29.12,30.42,28.85,30.165,-1.454,-4.6,178200,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",35.67,31.58,31.619,-4.69,-12.92,441500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",36.7,37.13,35.653,36.309,0.037,0.1,31000,{"date":1330,"open":1331,"high":1322,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",35.34,36.272,1.298,3.71,29800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",33.18,35.116,33.099998,34.974,-0.173,-0.49,27900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",34.88,35.77,34.8,35.147,0.598,1.73,27300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1028,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",34.24,34.94,34.549,0.079,24200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",35,35.715,34.35,34.47,-0.112,-0.32,49700,{"date":1371,"open":1372,"high":774,"low":1372,"close":1373,"change":1374,"percent_change":1152,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",33.4,34.582,0.438,335700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",35.8,36.09,34.060001,34.144,-2.2,-6.05,40000,{"date":1386,"open":1387,"high":1388,"low":764,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",36.029999,36.68,36.344,0.244,0.68,18900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",35.93,36.26,35.695,36.099998,0.792,2.24,15300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",34.73,35.319,34.635,35.308,0.75,2.17,19000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",33.7,34.81,33.64,34.558,0.282,0.82,20000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1423},"2026-03-24",33.13,34.276,32.85,1.406,4.28,16400,{"date":1429,"open":1372,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":778,"volume":1434,"transactions":9,"vwap":1432},"2026-03-23",33.6,32.57,32.87,-1.129,38100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",33.32,34.25,33.999,1.354,4.15,30900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-19",33.71,33.9,32.4,32.645,-0.584,-1.76,14100,{"date":1453,"open":1454,"high":1455,"low":1424,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-18",33.049999,33.44,33.229,0.369,1.12,18800,{"date":1461,"open":1462,"high":1454,"low":1463,"close":1464,"change":1465,"percent_change":1408,"volume":1466,"transactions":9,"vwap":1464},"2026-03-17",32.6,32.11,32.86,0.245,23000,{"date":1468,"open":1469,"high":1432,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",32.52,32.15,32.615,-0.175,-0.53,33800,{"date":1476,"open":808,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-13",32.91,31.66,32.79,0.838,2.62,76800,{"date":1484,"open":1485,"high":1486,"low":869,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",30.93,32,31.952,0.782,2.51,142900,{"date":1492,"open":1493,"high":1494,"low":627,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-11",30.51,31.73,31.17,-3.06,-8.94,653900,{"date":1500,"open":1455,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1029,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",34.53,33.33,34.23,0.41,345300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":45,"volume":1512,"transactions":9,"vwap":1510},"2026-03-09",33.95,34.84,33.82,0.292,51300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",33.59,33.765,32.225,33.528,0.419,1.27,125400,{"date":1523,"open":1372,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",34.061001,32.5,33.109,-0.477,-1.42,82600,{"date":1531,"open":1532,"high":1533,"low":775,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-04",34.029999,34.07,33.586,-0.802,-2.33,24100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-03",35.51,35.728,33.98,34.388,0.041,0.12,52600,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-02",36.07,34.15,34.347,-1.001,-2.83,49600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1401,"transactions":9,"vwap":1560},"2026-02-27",35.57,36.0099983,35.15,35.348,1.143,3.34,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-26",34.58,35.18,33.785,34.205,-0.475,-1.37,27500,{"date":1573,"open":1356,"high":1414,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-25",33.47,34.68,-0.44,-1.25,50600,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-24",36.525,34.97,35.12,-1.33,-3.65,35900,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",35.49,36.96,36.45,1.682,4.84,31500,{"date":1596,"open":1597,"high":1347,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",33.89,33.56,34.768,1.746,5.29,37900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-19",32.9,33.075001,32.29,33.021999,-0.008,-0.02,16600,{"date":1613,"open":1614,"high":1615,"low":823,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-18",33.5,34.014999,33.029999,-0.492,-1.47,36600,{"date":1621,"open":1622,"high":1623,"low":1525,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",32.73,33.73,33.522,1.262,3.91,45500,{"date":1629,"open":1630,"high":1631,"low":808,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",32.54,33.235,32.26,-0.752,-2.28,36700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":79,"volume":1643,"transactions":9,"vwap":1641},"2026-02-12",33.15,33.78,32.535,33.012001,0.112,66400,{"date":1645,"open":1646,"high":1455,"low":1646,"close":1605,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1605},"2026-02-11",31.51,0.64,1.98,58600,{"date":1651,"open":1652,"high":823,"low":868,"close":1632,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1632},"2026-02-10",32.21,-0.72,-2.18,129000,{"date":1657,"open":1658,"high":1659,"low":806,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-09",34.99,35.255,32.98,-3.52,-9.64,188000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1450,"percent_change":1310,"volume":1670,"transactions":9,"vwap":1669},"2026-02-06",37.47,37.6,36.46,36.5,97000,{"date":1672,"open":1673,"high":24,"low":657,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",36.15,38.26,2.49,6.96,158100,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1348,"change":1352,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1348},"2026-02-04",34.32,36.21,5.08,93900,{"date":1685,"open":1686,"high":1687,"low":1422,"close":1688,"change":1226,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-03",33.22,34.535,34.040001,3.59,88600,{"date":1692,"open":1693,"high":1477,"low":1693,"close":1464,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1464},"2026-02-02",30.87,0.876,2.74,144500,{"date":1698,"open":1494,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-30",32.16,31.23,31.984,0.824,2.64,21200,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-29",30.95,32.49,31.16,0.669,2.19,77700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":140,"volume":896,"transactions":9,"vwap":1718},"2026-01-28",30.16,30.61,29.07,30.491,0.321,{"date":1721,"open":326,"high":1722,"low":20,"close":1209,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1209},"2026-01-27",30.32,1.188,4.1,64700,{"date":1727,"open":18,"high":1728,"low":267,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-26",29.17,28.982,-0.832,-2.79,82000,{"date":1734,"open":1716,"high":1716,"low":186,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-23",29.814,0.155,0.52,44400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",29.38,29.85,29.659,-0.727,-2.39,18600,{"date":1748,"open":1216,"high":1749,"low":1216,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-21",30.9,30.386,0.976,3.32,128700,{"date":1755,"open":1756,"high":1757,"low":1756,"close":885,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":885},"2026-01-20",28.28,29.42,1.676,6.04,36000,{"date":1762,"open":1763,"high":563,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-16",27.99,27.68,27.734,-0.216,-0.77,21500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",27.477,27.96,27.34,27.95,0.563,2.06,26000,{"date":1779,"open":1780,"high":1290,"low":1780,"close":1781,"change":1458,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-14",26.64,27.387,4.26,34500,{"date":1785,"open":1786,"high":1787,"low":350,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-13",25.79,26.45,26.267,0.322,1.24,20400,{"date":1793,"open":1794,"high":361,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-12",26.89,25.72,25.945,-0.801,-2.99,52700,{"date":1801,"open":1284,"high":360,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-09",26.56,26.746,-1.419,-5.04,49100,{"date":1808,"open":1772,"high":553,"low":1772,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-08",28.165,0.462,1.67,39300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":135,"volume":1820,"transactions":9,"vwap":1818},"2026-01-07",27.7,27.713,27.48,27.703,0.127,10700,{"date":1822,"open":1823,"high":1774,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",27.79,27.576,-0.111,-0.4,11600,{"date":1829,"open":1092,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",27.72,26.48,27.687,0.427,1.57,35300,{"date":1837,"open":1838,"high":1817,"low":1838,"close":1839,"change":1367,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-02",26.53,27.26,-0.41,25000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-31",27.17,27.39,27.08,27.372,0.29,1.07,13100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-30",27,27.18,26.94,27.082001,-0.227,-0.83,18700,{"date":1861,"open":1862,"high":1863,"low":361,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-29",27.49,27.66,27.309,0.339,1.26,48600,{"date":1869,"open":1870,"high":1292,"low":1871,"close":1183,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1183},"2025-12-26",26.73,26.71,-0.002,-0.01,28400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-24",27.3,26.901,26.972,-0.348,-1.27,41700,{"date":1884,"open":1846,"high":1815,"low":1846,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-23",27.32,0.39,1.45,69300,{"date":1890,"open":1240,"high":405,"low":361,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-22",26.93,-0.86,-3.09,96900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1823,"change":600,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1823},"2025-12-19",28.299,28.305,27.38,-6.99,553200,{"date":1903,"open":1904,"high":575,"low":1305,"close":195,"change":684,"percent_change":1905,"volume":1906,"transactions":9,"vwap":195},"2025-12-18",29.4,-0.7,99800,{"date":1908,"open":185,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-17",30.29,29.221,30.09,1.518,5.31,232200,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-16",29.28,28.36,28.572,-0.598,-2.05,105100,{"date":1924,"open":1925,"high":585,"low":1925,"close":1728,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1728},"2025-12-15",28.59,0.73,2.57,76600,{"date":1930,"open":1931,"high":1932,"low":908,"close":349,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":349},"2025-12-12",27.62,28.92,1.222,4.49,161900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-11",28.07,28.53,26.85,27.218,2.778,11.37,410900,{"date":1946,"open":1947,"high":924,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-10",24.878,24.31,24.44,-0.188,-0.76,380700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1473,"volume":1960,"transactions":9,"vwap":1958},"2025-12-09",24.781,24.85,24.564,24.628,-0.132,14600,{"date":1962,"open":952,"high":1963,"low":1948,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-08",25.11,24.76,-0.315,-1.26,61300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-05",25.28,25.439,24.995,25.075001,-0.394,-1.55,10800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-04",26.15,26.414,25.44,25.469,-0.829,-3.15,15600,{"date":1987,"open":1885,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1474,"transactions":9,"vwap":1990},"2025-12-03",27.36,26.27,26.298,-0.88,-3.24,{"date":1994,"open":1802,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":110,"volume":1466,"transactions":9,"vwap":1997},"2025-12-02",27.23,26.07,27.178,-0.045,{"date":2000,"open":1877,"high":1200,"low":2001,"close":2002,"change":2003,"percent_change":1218,"volume":1161,"transactions":9,"vwap":2002},"2025-12-01",26.928,27.223,0.103,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1240,"change":880,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1240},"2025-11-28",27.35,27.61,27.049999,1.88,169400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-26",26.22,27.02,25.981,26.62,-1.169,-4.21,176400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-25",28.31,29.309,27.52,27.789,0.463,1.69,92600,{"date":2030,"open":2031,"high":2032,"low":1891,"close":2033,"change":2034,"percent_change":1087,"volume":2035,"transactions":9,"vwap":2033},"2025-11-24",27.74,28.08,27.326,-0.27,127500,{"date":2037,"open":2038,"high":1291,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-21",26.55,27.596,1.54,5.91,123200,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-20",24.369,26.056,1.63,6.67,5100,{"date":179,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":954,"volume":2054,"transactions":9,"vwap":2052},24.71,24.426,-0.284,2100]