[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFA":3,"homepage-market-summary":30,"stock-historical-SOFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOFA","2026-10-07",{"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 SOFI Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.184,0.22452,"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},10.28,10.23,10.345,10.05,10.45,-0.17,-1.63,84351.904183,23.91,9.9875,58509.5164428,2.1,165,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},58510,9654070.213062,-56.39,"2026-02-11",[181,184,194,204,215,226,236,246,257,267,278,289,300,311,322,332,343,354,364,375,386,396,407,418,429,439,449,460,471,482,493,504,515,525,536,547,557,568,578,588,598,609,619,629,638,648,658,667,677,687,697,708,719,729,740,750,759,769,780,790,799,809,820,829,836,843,852,860,867,875,884,893,898,905,913,920,929,938,946,954,961,968,975,982,989,996,1005,1013,1020,1026,1033,1040,1045,1053,1059,1067,1072,1080,1088,1095,1103,1112,1119,1127,1132,1138,1144,1151,1156,1165,1172,1178,1185,1193,1202,1211,1220,1229,1238,1247,1255,1262,1270,1278,1283,1290,1296,1303,1308,1316,1322,1328,1334,1342,1348,1354,1361,1370,1377,1383,1390,1397,1405,1411,1418,1427,1435,1442,1448,1453,1459,1466,1473,1479,1486,1494,1502,1509,1515,1522,1530,1536,1541,1549,1558],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},540,10.205,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",10.82,10.95,10.41,-0.2069,-1.94,62594.437073,421,10.6843,{"date":195,"open":196,"high":197,"low":21,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",10.48,11,10.6569,0.1936,1.85,35578.136401,372,10.7281,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",10.88,11.03,10.405,10.4633,-0.0926,-0.88,108535.758994,687,10.682,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",10.56,10.79,10.172,10.5559,0.1232,1.18,69451.267686,548,10.4607,{"date":227,"open":228,"high":229,"low":188,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.67,10.92,10.4327,-0.2463,-2.31,100036.119483,612,10.4555,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":106,"volume":243,"transactions":244,"vwap":245},"2026-09-29",10.87,11.06,10.61,10.679,-0.051,85008.0221,565,10.8545,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",11.3,11.36,10.65,10.73,-0.8813,-7.59,140047.92634,1063,10.8763,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",11.9,12.081,11.6113,-0.3279,-2.75,61592.479056,466,11.8465,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",11.45,12.02,11.115,11.9392,0.3192,2.75,82975.6571,640,11.4684,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",12.35,12.39,11.55,11.62,-0.8791,-7.03,131745.718499,914,11.9813,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",13.56,13.61,12.26,12.4991,0.2191,1.78,239978.025741,1154,12.701,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",13.03,13.05,12.1,12.28,0.0361,0.29,63041.346053,559,12.3296,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",12.0701,12.37,11.884,12.2439,0.3128,2.62,47150.359477,328,12.1477,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",12.82,11.92,11.9311,-0.1504,-1.24,71097.124637,503,12.1147,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",12.45,12.47,11.68,12.0815,-0.3557,-2.86,58012.8896,464,12.1552,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",13.06,13.18,12.29,12.4372,-0.8862,-6.65,41798.7499,423,12.6953,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",12.43,13.43,13.3234,0.5134,4.01,52403.986849,408,12.9811,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",12.83,13.04,12.621,12.81,0.1082,0.85,59804.5889,457,12.8208,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",12.49,12.9,12.355,12.7018,-0.2129,-1.65,33722.1119,248,12.6722,{"date":387,"open":388,"high":389,"low":378,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",13.85,13.94,12.9147,-0.9667,-6.96,65889.049048,450,13.2332,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",14.2,14.335,13.785,13.8814,-0.4056,-2.84,27484.493751,250,14.0597,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",14.09,14.3716,13.93,14.287,-0.423,-2.88,46702.4246,327,14.1651,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",14.07,15.02,14.03,14.71,0.9644,7.02,71956.1532,386,14.5863,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":362,"vwap":438},"2026-09-02",12.53,13.8596,12.5,13.7456,1.1956,9.53,57295.4614,13.3442,{"date":440,"open":441,"high":442,"low":433,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",13.41,13.44,12.55,-1.27,-9.19,101457.147748,663,12.8537,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",13.71,13.963,13.345,13.82,-0.34,-2.4,60834.8059,420,13.7356,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",16.09,16.51,14.15,14.16,-1.8784,-11.71,78565.935615,510,15.0993,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",15.66,16.49,15.1762,16.0384,0.5362,3.46,54776.533589,411,16.0575,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",15.76,16.2399,15.29,15.5022,-0.231,-1.47,50782.527128,339,15.6232,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",14.72,15.7599,14.32,15.7332,1.1919,8.2,51431.8077,356,15.3027,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",15.39,15.6016,14.53,14.5413,-1.1083,-7.08,41754.6127,272,15.0781,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":187,"volume":522,"transactions":523,"vwap":524},"2026-08-21",14.47,16.02,14.46,15.6496,1.5439,66513.309401,477,15.4501,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",15.2,15.2539,13.875,14.1057,-0.8132,-5.45,66747.601495,405,14.9015,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",14.25,15.38,14.1451,14.9189,1.178,8.57,82982.411761,444,14.9513,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",14.26,14.76,13.7409,-1.1191,-7.53,30830.391904,215,14.1429,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",15.33,15.34,14.66,14.86,0.0735,0.5,21691.2987,208,14.8947,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",14.97,15.24,14.7865,-0.2189,-1.46,36679.880283,227,14.9552,{"date":579,"open":580,"high":560,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",14.55,14.17,15.0054,0.7391,5.18,67439.343669,409,14.6575,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",14.87,13.8,14.2663,-0.0368,-0.26,43627.1427,320,14.215,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",14.61,14.949,14.085,14.3031,-0.2617,-1.8,19490.2007,205,14.4304,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",15,14.39,14.5648,-0.373,-2.5,17511.8947,209,14.5939,{"date":620,"open":621,"high":527,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",14.89,14.535,14.9378,0.4142,2.85,12197.8447,154,14.8246,{"date":630,"open":497,"high":631,"low":398,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",15.09,14.5236,-0.2692,-1.82,16529.6127,181,14.7069,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":458,"vwap":647},"2026-08-05",15.6,15.7932,14.77,14.7928,-0.7195,-4.64,53437.28661,15.3139,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",14.75,15.5123,14.63,1.0369,7.16,36485.857329,504,15.0524,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":442},"2026-08-03",12.21,14.49,14.4754,2.5159,21.04,60236.5424,598,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",12.13,11.32,11.9595,-0.1605,-1.32,64516.296377,496,11.7081,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",10.63,12.2224,12.12,1.6184,15.41,121896.935367,592,11.3695,{"date":688,"open":689,"high":690,"low":26,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",11.13,11.2999,10.5016,-2.196,-17.29,250414.800586,1898,10.7643,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",12.4,12.8553,11.9204,12.6976,-0.3359,-2.58,54262.5771,373,12.5599,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",13.14,13.895,12.76,13.0335,0.6347,5.12,65792.003513,368,13.1931,{"date":720,"open":721,"high":378,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",12.7,12.2682,12.3988,-0.2745,-2.17,28586.9434,270,12.6149,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",13.2,13.31,12.44,12.6733,-0.6923,-5.18,34488.8337,311,12.7677,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",14.12,13.3,13.3656,-0.923,-6.46,38850.3467,289,13.6148,{"date":751,"open":752,"high":497,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",13.45,14.2886,0.9486,7.11,44626.1757,300,13.8441,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",13.96,13.25,13.34,-0.405,-2.95,33633.295894,254,13.559,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",13.01,14.155,12.51,13.745,-0.135,-0.97,54168.7651,448,13.2505,{"date":781,"open":517,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",14.6346,13.66,13.88,-0.8603,-5.84,45761.9331,395,14.1765,{"date":791,"open":792,"high":463,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":675,"vwap":798},"2026-07-15",16.2,14.575,14.7403,-1.1167,-7.04,73755.8038,15.038,{"date":800,"open":506,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-14",16.37,15.205,15.857,0.597,3.91,71964.807604,497,15.9409,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",16.73,17.1,15.0884,15.26,-1.09,-6.67,74692.513718,630,15.9508,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",16.86,17.95,16.08,16.35,0.31,1.93,108100,{"date":830,"open":831,"high":824,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",14.68,16.040001,1.45,9.94,113500,{"date":837,"open":420,"high":838,"low":839,"close":840,"change":841,"percent_change":46,"volume":842,"transactions":9,"vwap":840},"2026-07-08",14.6,13.6,14.59,-0.03,62300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",16.059999,16.39,14.56,14.62,-1.54,-9.53,52900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-06",15.75,17.02,16.16,0.57,3.66,69800,{"date":861,"open":862,"high":863,"low":495,"close":864,"change":116,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-02",16.32,17.12,15.59,-2.01,78600,{"date":868,"open":486,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",16.5,15.17,15.91,0.86,5.71,70300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",15.22,15.46,14.7,15.05,-0.43,-2.78,29000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",15.58,15.64,14.37,15.48,0.48,3.2,100100,{"date":894,"open":291,"high":71,"low":291,"close":611,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":611},"2026-06-26",0.97,6.91,48900,{"date":899,"open":549,"high":900,"low":901,"close":422,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":422},"2026-06-25",14.45,13.32,-0.04,-0.28,75700,{"date":906,"open":907,"high":908,"low":909,"close":420,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":420},"2026-06-24",14.52,15.8,13.92,0.06,0.43,126600,{"date":914,"open":915,"high":838,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",12.99,14.01,0.25,1.82,58600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",14.51,15.18,13.7,13.76,-1.36,-8.99,78400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",14.98,15.27,14.11,15.12,0.78,5.44,134100,{"date":939,"open":940,"high":869,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",15.06,14.31,14.34,-0.53,-3.56,118900,{"date":947,"open":948,"high":949,"low":950,"close":590,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":590},"2026-06-16",14.05,15.37,13.9,0.93,6.67,129900,{"date":955,"open":956,"high":957,"low":925,"close":389,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":389},"2026-06-15",14.21,14.38,0.92,7.07,63100,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":926,"volume":967,"transactions":9,"vwap":965},"2026-06-12",13.59,12.62,13.02,-0.18,104500,{"date":969,"open":970,"high":731,"low":971,"close":731,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":731},"2026-06-11",11.8,11.77,1.2,10,57600,{"date":976,"open":977,"high":743,"low":978,"close":979,"change":776,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-10",12.38,11.98,12,-7.48,57200,{"date":983,"open":367,"high":984,"low":971,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",13.86,12.97,0.01,0.08,77800,{"date":990,"open":433,"high":991,"low":293,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",13.17,12.96,0.6,4.85,40800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",13.38,13.74,11.74,12.36,-1.77,-12.53,119000,{"date":1006,"open":839,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",14.27,13.47,14.13,0.7,5.21,79400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":357,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":357},"2026-06-03",14.73,13.27,-1.84,-12.05,101000,{"date":1021,"open":1022,"high":1023,"low":642,"close":932,"change":489,"percent_change":1024,"volume":1025,"transactions":9,"vwap":932},"2026-06-02",15.92,15.98,-8.78,102100,{"date":1027,"open":462,"high":1028,"low":527,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",17.08,16.74,0.53,3.27,129300,{"date":1034,"open":1035,"high":1036,"low":877,"close":1037,"change":1038,"percent_change":949,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",16.26,16.71,16.21,2.16,289000,{"date":1041,"open":1042,"high":398,"low":280,"close":948,"change":1043,"percent_change":834,"volume":1044,"transactions":9,"vwap":948},"2026-05-28",12.64,1.27,141700,{"date":1046,"open":1047,"high":1048,"low":964,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",12.72,13.54,12.78,0.26,2.08,69500,{"date":1054,"open":732,"high":411,"low":1055,"close":1056,"change":857,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-26",12.33,12.52,4.77,109700,{"date":1060,"open":1061,"high":335,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",12.04,11.57,11.95,-0.09,-0.75,51000,{"date":1068,"open":1069,"high":660,"low":1070,"close":1061,"change":841,"percent_change":162,"volume":1071,"transactions":9,"vwap":1061},"2026-05-21",11.84,11.6,67600,{"date":1073,"open":1074,"high":304,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",11.54,11.17,12.07,0.65,5.69,36800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",11.75,10.96,11.42,-0.74,-6.09,89400,{"date":1089,"open":1090,"high":303,"low":1070,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",11.96,12.16,0.21,1.76,125700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1063,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1063},"2026-05-15",12.17,12.32,11.7,-0.71,-5.61,69000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",11.61,12.68,11.5,12.66,1.07,9.23,80900,{"date":1113,"open":681,"high":681,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",11.49,11.59,-0.89,-7.13,55900,{"date":1120,"open":1121,"high":1122,"low":978,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",12.91,13.15,12.48,-0.64,-4.88,69100,{"date":1128,"open":377,"high":346,"low":377,"close":1129,"change":872,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",13.12,7.01,66100,{"date":1133,"open":1106,"high":1106,"low":1134,"close":293,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":293},"2026-05-08",11.97,-0.52,-4.07,103100,{"date":1139,"open":1140,"high":1008,"low":433,"close":1049,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1049},"2026-05-07",13.28,-0.46,-3.47,47500,{"date":1145,"open":1146,"high":1048,"low":1147,"close":1148,"change":911,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",12.92,12.74,13.24,3.36,71800,{"date":1152,"open":1153,"high":1153,"low":1047,"close":369,"change":116,"percent_change":1154,"volume":1155,"transactions":9,"vwap":369},"2026-05-05",13.21,-2.44,36000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",13.42,14,13,13.13,-0.37,-2.74,51700,{"date":1166,"open":1167,"high":916,"low":1168,"close":1169,"change":1030,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",13.23,12.63,13.5,4.09,63200,{"date":1173,"open":443,"high":1174,"low":304,"close":985,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":985},"2026-04-30",13.35,0.87,7.19,89500,{"date":1179,"open":388,"high":1180,"low":1181,"close":304,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":304},"2026-04-29",14.06,12.05,-5.37,-30.74,207900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":95,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",17.4,18.41,17.25,17.47,-4.22,27600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",17.83,18.8,17.54,18.24,0.59,3.34,18000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",17.7,17.74,17.29,17.65,0.33,1.91,10500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",18.28,18.39,16.88,17.32,-1.53,-8.12,35900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",19.08,19.6,18.6,18.85,0.49,2.67,37800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",19.9,20.2,18.2,18.36,-1.4,-7.09,40200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",19.5,19.99,19.38,19.76,0.14,0.71,15200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1245,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-17",20,21.030001,19.61,19.62,3.75,43100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":564,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-16",19.87,18.16,18.91,2.72,110100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1188,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1188},"2026-04-15",17.43,18.44,17.31,1.63,9.71,44700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",16.15,17.040001,16.78,1.58,10.39,27000,{"date":1279,"open":752,"high":571,"low":441,"close":527,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":527},"2026-04-13",1.33,9.59,15800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":81,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",14.33,13.68,13.87,-0.11,8400,{"date":1291,"open":1292,"high":465,"low":1293,"close":1294,"change":903,"percent_change":1295,"volume":1201,"transactions":9,"vwap":1294},"2026-04-09",14.1,13.33,13.98,-1.96,{"date":1297,"open":1298,"high":1299,"low":1300,"close":549,"change":1199,"percent_change":1301,"volume":1302,"transactions":9,"vwap":549},"2026-04-08",16.43,16.6,14.08,4.32,18400,{"date":1304,"open":1305,"high":1294,"low":441,"close":1306,"change":903,"percent_change":865,"volume":1307,"transactions":9,"vwap":1306},"2026-04-07",13.84,13.67,15400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1077,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",13.72,14.19,13.62,13.95,4.89,28500,{"date":1317,"open":681,"high":743,"low":1318,"close":743,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":743},"2026-04-02",11.85,0.36,2.78,12600,{"date":1323,"open":783,"high":783,"low":1042,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",12.94,-0.44,-3.29,42400,{"date":1329,"open":1330,"high":1331,"low":773,"close":998,"change":972,"percent_change":1332,"volume":1333,"transactions":9,"vwap":998},"2026-03-31",12.73,13.51,9.85,9700,{"date":1335,"open":1336,"high":1337,"low":1318,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",12.57,12.71,12.18,-0.14,-1.14,14300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1098,"change":1346,"percent_change":1347,"volume":1321,"transactions":9,"vwap":1098},"2026-03-27",13.1,12.24,-1.06,-7.92,{"date":1349,"open":1350,"high":1350,"low":1293,"close":998,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":998},"2026-03-26",14.23,-1.23,-8.42,20200,{"date":1355,"open":1356,"high":1357,"low":840,"close":600,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":600},"2026-03-25",15.57,16,-0.29,-1.95,8100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",14.99,15.5,14.65,14.9,-0.82,-5.22,6800,{"date":1371,"open":1364,"high":1372,"low":1373,"close":1374,"change":307,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",16.19,15.45,15.72,1.88,29500,{"date":1378,"open":1379,"high":1380,"low":611,"close":1381,"change":1358,"percent_change":1017,"volume":1382,"transactions":9,"vwap":1381},"2026-03-20",15.07,16.17,15.43,8500,{"date":1384,"open":611,"high":1385,"low":1386,"close":1374,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1374},"2026-03-19",16.01,14.79,-0.2,-1.26,22200,{"date":1391,"open":812,"high":1392,"low":1393,"close":1022,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1022},"2026-03-18",17.15,15.9,-0.42,-2.57,19100,{"date":1398,"open":855,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-17",17.58,14.64,16.34,-0.4,-2.39,41200,{"date":1406,"open":1407,"high":1408,"low":474,"close":1029,"change":1409,"percent_change":926,"volume":1410,"transactions":9,"vwap":1029},"2026-03-16",17.35,17.5,-0.23,24200,{"date":1412,"open":1413,"high":1414,"low":1299,"close":1415,"change":72,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",17.34,17.55,16.97,0.41,8600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-12",17.82,18.21,16.89,16.9,-1.62,-8.75,12900,{"date":1428,"open":1429,"high":1430,"low":1408,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-11",19,19.13,18.52,0.38,2.09,17100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":736,"volume":1441,"transactions":9,"vwap":1439},"2026-03-10",18.95,17.87,18.14,-0.99,19200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1430,"change":162,"percent_change":66,"volume":1447,"transactions":9,"vwap":1430},"2026-03-09",18.15,19.24,17.2,42900,{"date":1449,"open":1196,"high":1249,"low":1450,"close":1242,"change":1085,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1242},"2026-03-06",17.92,-3.68,18100,{"date":1454,"open":1196,"high":1232,"low":1196,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-05",20.12,1.08,5.67,39600,{"date":1460,"open":1461,"high":1461,"low":1225,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",19.97,19.040001,0.22,1.17,35700,{"date":1467,"open":823,"high":1468,"low":1469,"close":1470,"change":1416,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-03",19.55,16.99,18.82,2.23,23300,{"date":1474,"open":1475,"high":1188,"low":1475,"close":1188,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1188},"2026-03-02",15.89,1.26,7.35,34300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1392,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1392},"2026-02-27",18.31,16.33,-2.9,-14.46,46700,{"date":1487,"open":1488,"high":1489,"low":1231,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-26",20.57,20.91,20.049999,-0.36,-1.76,20300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1404,"transactions":9,"vwap":1499},"2026-02-25",20.44,21.08,19.82,20.41,1.25,6.52,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":872,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",18.12,19.26,19.16,4.7,24500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":382,"percent_change":1514,"volume":1426,"transactions":9,"vwap":1513},"2026-02-23",18.63,16.95,18.3,-8.27,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":126,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-20",19.54,19.95,19.31,-2.83,7000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1524,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1524},"2026-02-19",20.53,20.68,19.94,-0.56,-2.66,2900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":910,"percent_change":307,"volume":1535,"transactions":9,"vwap":1534},"2026-02-18",21.68,21.85,21.09,1400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1250,"change":46,"percent_change":1440,"volume":1540,"transactions":9,"vwap":1250},"2026-02-17",20.46,21.6,2100,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",20.4,21.76,21.24,0.64,3.11,2500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",23.3,23.45,20.19,20.6,-2.97,-12.6,28000,{"date":179,"open":1559,"high":25,"low":1560,"close":1561,"change":162,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},23.82,22.09,23.57,-1.05,19600]