[{"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},2.0006,0.14104,"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":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"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":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"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",[182,185,193,202,212,223,233,244,253,264,275,286,297,308,318,329,339,348,358,369,379,390,399,407,416,425,436,447,458,466,475,485,493,504,515,524,534,544,554,564,573,583,592,601,611,621,631,641,652,662,671,679,690,701,712,721,732,741,750,760,769,777,784,791,796,805,811,818,824,832,841,849,857,866,875,884,893,902,911,919,927,936,945,954,962,971,979,987,996,1005,1014,1023,1032,1040,1048,1055,1062,1070,1078,1086,1094,1103,1111,1119,1126,1134,1142,1150,1158,1166,1175,1183,1191,1198,1206,1215,1223,1230,1238,1247,1256,1263,1271,1278,1283,1290,1298,1306,1313,1321,1330,1336,1345,1351,1358,1367,1375,1382,1390,1397,1405,1412,1420,1429,1437,1445,1452,1458,1467,1475,1483,1492,1498,1505,1511,1520,1528,1535,1543,1551,1557,1566,1571,1579,1584,1592,1601,1607,1614,1620,1628,1634,1642,1650,1656,1661,1667,1676,1682,1690,1698,1705,1713,1720,1728,1735,1743,1750,1759,1765,1772,1780,1787,1795,1801,1807,1814,1822,1830,1838,1843,1851,1856,1864,1872,1881,1890,1899,1907,1916,1924,1932,1941,1949,1957,1966,1975,1983,1989,1997],{"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":40,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":81,"volume":190,"transactions":191,"vwap":192},7.095,7.465,7.04,0.01,4257192.193024,8403,7.2129,{"date":194,"open":195,"high":17,"low":196,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",7,6.84,0.41,6.18,6103564.827837,12251,7.043,{"date":203,"open":204,"high":196,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",6.79,6.37,6.63,0.07,1.07,5405787.621981,9191,6.5842,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",6.48,6.68,6.325,6.56,-0.07,-1.06,5241268.302848,11453,6.5548,{"date":224,"open":225,"high":226,"low":227,"close":206,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",6.15,7.1462,6.14,0.5,8.16,13017339.133546,19669,6.7486,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",6.145,6.4294,6.0399,6.13,-0.43,-6.55,5587212.761929,11138,6.1886,{"date":245,"open":246,"high":247,"low":217,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",6.7,6.93,-0.26,-3.81,4200153.156381,8558,6.7127,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",6.54,6.89,6.205,6.82,-0.5,-6.83,13871243.688563,28328,6.6021,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",7.72,7.73,7.295,7.32,-0.48,-6.15,4314861.055432,9369,7.5061,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",8.05,8.2699,7.75,7.8,0.02,0.26,6184997.847294,15829,7.9466,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",7.83,7.925,7.53,7.78,0.1,1.3,4808502.214071,10418,7.7713,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",7.99,8.04,7.3496,7.68,-0.32,-4,5048547.831493,10235,7.606,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":87,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",7.63,8.149,7.56,8,10.19,5110725.779465,11402,7.8845,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",6.95,7.59,6.85,7.26,0.28,4.01,5188149.241991,10655,7.2772,{"date":330,"open":331,"high":332,"low":320,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",7.3,7.43,6.98,-0.45,-6.06,4002477.713658,9481,7.1436,{"date":340,"open":341,"high":342,"low":188,"close":332,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",7.09,7.495,-0.615,-7.64,6726521.004589,22235,7.3184,{"date":349,"open":350,"high":351,"low":313,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",9.58,9.74,8.045,-0.305,-3.65,17250832.262447,53356,8.6332,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",8.93,9.05,8.3001,8.35,-1,-10.7,11301391.838919,40286,8.984,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":219,"volume":376,"transactions":377,"vwap":378},"2026-09-09",9.56,9.7307,9.19,9.35,-0.1,4639299.358407,15452,9.4384,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",10.035,10.35,9.29,9.45,0.43,4.77,7869796.435302,26830,9.6857,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":95,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",9.13,8.7875,9.02,5.99,4840428.757493,18487,8.9343,{"date":400,"open":280,"high":401,"low":291,"close":402,"change":46,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",8.78,8.51,11.39,5618201.85069,16980,8.316,{"date":408,"open":409,"high":267,"low":188,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",7.12,7.64,0.45,6.26,2916773.925146,8338,7.4874,{"date":417,"open":418,"high":280,"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":291,"close":430,"change":385,"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":321,"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":291,"change":411,"percent_change":227,"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":279,"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":277,"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":310,"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":385,"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":187,"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":375,"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":279,"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":288,"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":197,"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":238,"low":715,"close":716,"change":95,"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":53,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",5.64,6.2599,6.06,3.06,5286176.778639,10391,5.9681,{"date":742,"open":743,"high":206,"low":744,"close":705,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",6.61,5.82,-0.84,-12.5,5815338.489446,14052,6.1261,{"date":751,"open":752,"high":322,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",6.46,6.36,6.72,0.44,7.01,6742067.090831,14346,6.6102,{"date":761,"open":762,"high":763,"low":412,"close":636,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",6.66,6.74,-0.38,-5.71,6083384.781791,16346,6.428,{"date":770,"open":468,"high":487,"low":771,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",6.62,-0.98,-12.83,7384500.360199,22606,7.006,{"date":778,"open":779,"high":780,"low":604,"close":410,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":410},"2026-07-10",8.185,8.19,-0.34,-4.26,4404300,{"date":785,"open":786,"high":787,"low":495,"close":788,"change":616,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",7.635,8.49,7.98,5.14,5573600,{"date":792,"open":793,"high":266,"low":323,"close":321,"change":707,"percent_change":794,"volume":795,"transactions":9,"vwap":321},"2026-07-08",7.425,-1.56,5853500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",7.93,8.135,7.254,7.71,-0.24,-3.02,4038300,{"date":806,"open":299,"high":575,"low":477,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",7.95,0.38,5.02,4747600,{"date":812,"open":813,"high":814,"low":506,"close":596,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":596},"2026-07-02",7.91,8.31,-0.29,-3.69,4499200,{"date":819,"open":300,"high":820,"low":528,"close":821,"change":519,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-01",8.38,7.86,-5.3,3405500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":442,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",8.4,8.67,8.06,8.3,-1.66,2525900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",9.11,9.195,8.14,8.44,-0.08,-0.94,2697900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":259,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",8.63,9.1,8.48,8.52,-5.54,1856700,{"date":850,"open":851,"high":852,"low":853,"close":394,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":394},"2026-06-25",9.63,9.64,8.75,-0.6,-6.24,1041800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",10.285,10.66,9.345,9.62,-0.97,-9.16,1530900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",11.25,11.85,10.53,10.59,-1.49,-12.33,1003600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",13.02,13.399,11.94,12.08,-1.29,-9.65,1007600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",13.29,13.89,12.42,13.37,0.11,0.83,1275700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",13.63,14.25,13.15,13.26,-0.75,-5.35,1005600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",14.23,15.05,13.88,14.01,-0.65,-4.43,1203400,{"date":912,"open":887,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",15.03,13.76,14.66,1.23,9.16,2185900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":587,"volume":926,"transactions":9,"vwap":924},"2026-06-12",13.6,13.622,12.68,13.43,0.05,2199200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",12.65,13.54,12.02,13.38,-3.21,-19.35,6219400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",15.86,18.039,15.68,16.59,-0.37,-2.18,4121400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",18.45,19.42,15.65,16.96,-1.02,-5.67,1504500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":815,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",18.96,19.2,17.557,17.98,-1.59,1365200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",21.25,21.605,17.49,18.27,-4.41,-19.44,1346600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":617,"volume":978,"transactions":9,"vwap":976},"2026-06-04",20.74,23.158,20.37,22.68,1.13,2286100,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",23.54,21,21.55,-2.85,-11.68,1643500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",24,25.266,23.2,24.4,-0.74,-2.94,1894800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",21.98,25.51,20.76,25.14,4.15,19.77,3839900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",18.1,21.035,17.94,20.99,3.72,21.54,3852100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",15.63,17.435,15.62,17.27,2.1,13.84,2067100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",15.27,15.39,14.722,15.17,-0.33,-2.13,501800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":81,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-26",15.67,15.89,15.16,15.5,0.91,1168000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",15.23,16.18,15.36,0.29,1.92,1001100,{"date":1049,"open":1050,"high":1051,"low":915,"close":1052,"change":1053,"percent_change":1020,"volume":1054,"transactions":9,"vwap":1052},"2026-05-21",14.95,15.527,15.07,0.31,1249700,{"date":1056,"open":895,"high":1057,"low":1058,"close":1059,"change":174,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",14.82,13.4,14.76,7.27,724000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":914,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":914},"2026-05-19",14.51,14.92,13.71,-0.81,-5.56,632000,{"date":1071,"open":1036,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",15.199,14.09,14.57,-1.04,-6.66,915000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":334,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",15.14,16.19,14.98,15.61,-2.8,1338100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":225,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",14.99,16.89,14.5,16.059999,0.93,2701500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",14.91,15.41,14.4,15.13,0.42,2.86,912400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",15.8,13.72,14.71,-1.11,-7.02,1378900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":764,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",15.64,16.14,15.32,15.82,-2.35,1394000,{"date":1120,"open":1034,"high":1121,"low":1122,"close":1123,"change":282,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",16.51,15.25,16.2,1.63,1396400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":808,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",16.52,16.897,15.38,15.94,0.06,2206100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":383,"volume":1141,"transactions":9,"vwap":1139},"2026-05-06",14.7,15.929,14.1,15.88,1.35,2406100,{"date":1143,"open":1144,"high":1107,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",14.12,13.57,14.53,0.73,5.29,2166100,{"date":1151,"open":1152,"high":904,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",13.1,12.89,13.8,1.25,9.96,3055500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",11.71,12.87,12.55,1.47,13.27,1969400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",11.21,11.645,10.98,11.08,-0.36,-3.15,568200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1177,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1177},"2026-04-29",11.44,11.59,11.03,-0.3,-2.56,1014300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1075,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",11.23,12.16,11.181,11.74,-8.14,1607700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1193,"change":1196,"percent_change":529,"volume":1197,"transactions":9,"vwap":1193},"2026-04-27",12.78,12.885,12.04,-0.05,881800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":270,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",13.87,13.984,12.18,12.83,-3.61,1496300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",13.99,14.225,12.977,13.31,-1.84,-12.15,2787600,{"date":1216,"open":1217,"high":1218,"low":1098,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",14.9,15.385,15.15,1.03,7.29,1771900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1144,"change":101,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1144},"2026-04-21",13.74,14.77,13.395,3.9,2178800,{"date":1231,"open":1232,"high":921,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-20",13.5,12.98,13.59,0.35,2.64,1028500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",14.42,14.679,12.95,13.24,-0.51,-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":1161,"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":829,"high":1280,"low":1281,"close":826,"change":189,"percent_change":510,"volume":1282,"transactions":9,"vwap":826},"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":1132,"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":917,"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":851,"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":916,"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":853,"high":371,"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":239,"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":951,"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":314,"close":1379,"change":1380,"percent_change":395,"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":870,"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":854,"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":931,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":931},"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":248,"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":351,"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":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1460},"2026-03-04",10.26,10.74,10.15,0.49,4.85,701500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",9.5,10.37,9.32,10.11,-0.054,-0.53,597300,{"date":1493,"open":1494,"high":1477,"low":717,"close":1495,"change":1496,"percent_change":695,"volume":1497,"transactions":9,"vwap":1495},"2026-03-02",9.2,10.164,0.524,592300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":852,"change":172,"percent_change":1503,"volume":1504,"transactions":9,"vwap":852},"2026-02-27",9.41,9.73,9.21,-6.86,498900,{"date":1506,"open":1507,"high":1460,"low":1508,"close":382,"change":453,"percent_change":1509,"volume":1510,"transactions":9,"vwap":382},"2026-02-26",10.12,9.645,3.19,363700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-25",10.2,10.73,9.94,10.03,0.27,2.77,799000,{"date":1521,"open":1522,"high":1523,"low":536,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-24",9.15,9.844,9.76,0.58,6.32,594900,{"date":1529,"open":1530,"high":1530,"low":1347,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-23",9.78,9.18,-0.92,-9.11,1026700,{"date":1536,"open":1537,"high":1538,"low":1293,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",10.87,10.92,10.1,-1.208,-10.68,497000,{"date":1544,"open":1545,"high":1546,"low":1168,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-19",11.38,11.814,11.308,0.018,0.16,227500,{"date":1552,"open":1553,"high":1434,"low":1379,"close":1554,"change":80,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-18",11,11.29,3.11,217000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-17",11.56,11.69,10.81,10.95,-0.9,-7.59,341300,{"date":1567,"open":1560,"high":1186,"low":1568,"close":869,"change":228,"percent_change":1569,"volume":1570,"transactions":9,"vwap":869},"2026-02-13",11.18,4.41,309800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":707,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-12",11.5,11.73,10.79,11.35,-1.05,793800,{"date":1580,"open":1581,"high":1582,"low":1414,"close":1422,"change":480,"percent_change":658,"volume":1583,"transactions":9,"vwap":1422},"2026-02-11",12.31,12.4,663200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":167,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",11.88,12.66,11.46,11.89,4.21,768400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-09",10.36,11.81,10.17,11.41,1.83,19.1,2285800,{"date":1602,"open":1494,"high":1603,"low":1295,"close":350,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":350},"2026-02-06",9.61,0.81,9.24,576700,{"date":1608,"open":1609,"high":1513,"low":556,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-05",10.06,8.77,-1.43,-14.02,689600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1513,"change":1311,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1513},"2026-02-04",11.2,9.86,-10.21,861800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":745,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-03",11.92,12.03,10.947,11.36,-6.89,671200,{"date":1629,"open":1021,"high":1630,"low":1202,"close":1431,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1431},"2026-02-02",13.869,-0.73,-5.65,555400,{"date":1635,"open":930,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",13.58,12.715,12.93,-0.66,-4.86,263700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1234,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1234},"2026-01-29",13.82,13.85,12.395,-0.64,-4.5,818900,{"date":1651,"open":1652,"high":1653,"low":1138,"close":904,"change":529,"percent_change":1654,"volume":1655,"transactions":9,"vwap":904},"2026-01-28",14.62,15.71,-2.67,613200,{"date":1657,"open":1130,"high":1130,"low":1098,"close":1652,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2026-01-27",-1.32,-8.28,730000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1131,"change":1092,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1131},"2026-01-26",15.29,16.4,6.2,516600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",14.35,15.45,14.151,15.01,-0.23,-1.51,298400,{"date":1677,"open":1670,"high":71,"low":1082,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-22",15.24,0.75,5.18,211200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1108,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-21",15.49,15.54,14.0050001,14.49,-7.12,522700,{"date":1691,"open":1692,"high":1693,"low":1037,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-20",16.79,16.9,15.6,-2.05,-11.61,385700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":88,"percent_change":1253,"volume":1704,"transactions":9,"vwap":1703},"2026-01-16",17.48,17.75,16.8,17.65,187100,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",18.44,17.345,17.43,-0.67,-3.7,155200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1007,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1007},"2026-01-14",19.65,17.59,-1.7,-8.59,266300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":259,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",20.31,20.93,19.51,19.8,-2.46,222100,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1357,"transactions":9,"vwap":1732},"2026-01-12",18.86,20.64,20.3,1.18,6.17,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1501,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",17.84,19.46,17.35,19.12,1.696,331700,{"date":1744,"open":1745,"high":1745,"low":1702,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",17.67,17.424,-0.626,-3.47,251800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-07",18.46,18.49,17.93,18.049999,-0.02,-0.11,82100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1443,"change":925,"percent_change":324,"volume":1764,"transactions":9,"vwap":1443},"2026-01-06",18.030001,18.355,17.63,223200,{"date":1766,"open":1767,"high":1768,"low":1009,"close":1769,"change":696,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-05",19.15,19.71,18.02,-2.91,316100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1418,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-02",19.08,19.115,18.18,18.56,0.71,134500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":519,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-31",18.83,18.41,18.43,-2.33,104900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":549,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-30",18.78,19.11,18.66,18.87,1.78,143600,{"date":1796,"open":1797,"high":1740,"low":1755,"close":1798,"change":1244,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-29",18.34,18.54,-2.68,170000,{"date":1802,"open":1599,"high":1803,"low":1804,"close":1805,"change":189,"percent_change":925,"volume":1806,"transactions":9,"vwap":1805},"2025-12-26",19.514,18.69,19.049999,186300,{"date":1808,"open":1809,"high":1740,"low":1810,"close":1811,"change":127,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",18.55,18.48,19.040001,2.53,122300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1426,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-23",18.89,18.94,18,18.57,-3.23,320100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":208,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-22",18.93,19.3,18.2,19.19,5.91,471200,{"date":1831,"open":1832,"high":1819,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-19",17.45,17.4,18.12,2.23,14.03,820000,{"date":1839,"open":1664,"high":1840,"low":1653,"close":1035,"change":106,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1035},"2025-12-18",16.73,1.53,535600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":949,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":949},"2025-12-17",16.61,16.77,15.44,-1.91,-10.88,655400,{"date":1852,"open":1840,"high":1701,"low":1853,"close":1854,"change":1778,"percent_change":1590,"volume":1855,"transactions":9,"vwap":1854},"2025-12-16",16.625,17.56,272900,{"date":1857,"open":1700,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-15",17.529,16.23,16.85,-0.91,-5.12,801200,{"date":1865,"open":1790,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-12",19.25,17.01,17.76,-1.85,-9.43,1036300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-11",17.77,20.28,16.81,19.61,-5.5,-21.9,2042500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-10",24.93,25.579,23.939,25.11,0.324,1.31,767600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-09",24.49,24.935,24.22,24.786,0.296,1.21,131900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1892,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1892},"2025-12-08",24.8,25.4,23.72,0.557,2.33,305500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-05",24.2,24.299,23.097,23.933,0.728,3.14,260700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1665,"volume":1923,"transactions":9,"vwap":1921},"2025-12-04",21.819,23.41,21.62,23.205,1.355,273500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":206,"volume":1931,"transactions":9,"vwap":1929},"2025-12-03",20.39,22.0079994,20.2,21.85,1.358,90800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",21.58,22.13,20.358,20.492,0.062,0.3,153900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":420,"volume":1948,"transactions":9,"vwap":1946},"2025-12-01",20,20.95,19.6,20.43,-0.171,54600,{"date":1950,"open":1951,"high":1952,"low":1725,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",20.22,20.71,20.601,-0.761,-3.56,80400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-26",22.24,22.38,20.896,21.362,1.632,8.27,128100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",19.27,20.049999,17.538,19.73,-0.664,-3.26,65300,{"date":1976,"open":1003,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-24",20.956,19.187,20.394,0.348,1.74,66900,{"date":1984,"open":998,"high":998,"low":1599,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-21",20.046,-2.635,-11.62,208100,{"date":1990,"open":1991,"high":25,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-20",27.55,22.647,22.681,-3.472,-13.28,40000,{"date":180,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},25.475,26.153,0.678,2.66,7900]