[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DISK":3,"homepage-market-summary":26,"stock-historical-DISK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DISK","2026-10-02",{"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},"Tema Memory ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.49,40.1,40.13,39.06,39.74,-0.25,-0.63,156978.992329,47.19,28.35,295227.13123236364,59.1,66,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},295227,19484990.661336,-12.5,"2026-07-01",[176,179,188,198,208,218,229,240,250,260,269,279,289,299,309,320,329,340,349,360,370,381,390,401,412,422,432,443,453,463,472,483,492,502,512,521,531,541,552,563,573,584,594,605,616,626,637,647,657,668,678,688,697,707,716,727,738,748,759,768,777,786,794,802,811,818],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},1248,39.4577,{"date":180,"open":181,"high":17,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",39.05,38.32,0.88,2.26,60988.842716,766,39.0588,{"date":189,"open":181,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",39.115,38.545,38.86,-0.15,-0.38,62607.365284,840,38.868,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":128,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",39.17,39.25,38.54,39.01,2.04,63503.819343,817,38.8499,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",38.76,37.2301,38.23,-1.68,-4.21,149396.880016,1867,38.1414,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",39.79,39.92,39.04,39.91,1.17,3.02,68830.673013,1114,39.6165,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",39.03,39.3999,38.59,38.74,-1.37,-3.42,96681.335393,1158,38.9327,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":235,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",40.97,41.34,40.08,40.11,-3.3,80312.546639,1400,40.5273,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",39.56,41.545,41.48,1.08,2.67,205433.94778,2240,40.9765,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":62,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",39.44,40.5,40.4,2.28,163331.721165,2447,40.199,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",37.91,39.5,37.82,2.12,5.67,83995.824106,996,38.5694,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",36.65,37.5,37.38,1.48,4.12,85920.365128,855,37.1793,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":148,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",36.63,36.69,35.53,35.9,0.98,95363.494677,943,36.29,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",36.45,35.38,35.55,-0.16,-0.45,173729.032139,906,35.6346,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",35.42,36.23,35.21,35.71,-2.9,-7.51,285034.39175,2976,35.6203,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":103,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",39.41,38.35,38.61,0.16,145714.070737,1389,38.5653,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.22,39.255,38.48,38.55,-1.65,-4.1,119579.139679,1405,38.7404,{"date":341,"open":245,"high":342,"low":343,"close":344,"change":103,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",40.8852,39.8801,40.2,0.15,113808.72564,1096,40.3076,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",40.48,40.9,40.02,40.14,0.91,2.32,151970.072775,2545,40.4986,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",37,39.24,39.23,2.87,7.89,229891.41764,2197,38.343,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",36.01,36.57,35.445,36.36,-0.1,-0.27,93302.007096,938,36.0944,{"date":382,"open":312,"high":383,"low":384,"close":385,"change":133,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",36.6399,35.81,36.46,1.84,86711.450949,706,36.224,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",36.1,36.79,35.54,35.8,-1.05,-2.85,248839.337731,1790,36.0907,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",36.42,36.87,36.02,36.85,0.86,2.39,142932.780805,1255,36.5537,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",36.2,36.92,35.99,-1.39,-3.72,178978.124618,1957,36.2671,{"date":423,"open":424,"high":425,"low":426,"close":283,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",37.98,38.03,36.67,0.89,2.44,189080.869838,1605,37.1392,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",36.33,36.72,36.17,36.49,-0.17,-0.46,77864.495258,1008,36.6254,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":407,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",36.74,37.1932,36.35,36.66,2.4,225312.637595,1261,36.5963,{"date":454,"open":455,"high":456,"low":457,"close":395,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",36.16,36.31,35.01,-2.17,-5.72,269014.898163,2582,35.7504,{"date":464,"open":202,"high":202,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",37.6501,37.97,0.36,0.96,141296.70949,1171,38.0999,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",37.23,38.0892,37.05,37.61,0.94,2.56,95169.262595,1474,37.4936,{"date":484,"open":485,"high":486,"low":487,"close":426,"change":19,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",38.04,38.12,36.22,-1.69,340803.231547,3433,37.2358,{"date":493,"open":494,"high":495,"low":362,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",38.53,39.15,37.3,-3.99,-9.66,451837.045878,4792,37.8318,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",40.23,42.3,41.29,2.74,7.11,691598.368485,6191,41.4513,{"date":513,"open":514,"high":515,"low":516,"close":334,"change":48,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",39,39.35,38.1697,1.29,481737.708587,5178,38.6742,{"date":522,"open":372,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",38.73,35.91,38.06,1.82,5.02,440992.799018,3135,38.1352,{"date":532,"open":533,"high":437,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",36,35.545,36.24,2.394,7.07,257861.04545,1891,36.0489,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",34.05,34.19,33.3939,33.846,0.706,2.13,105501.824421,1198,33.7632,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",33.09,33.76,32.94,33.14,0.14,0.42,63458.236092,1238,33.2267,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",34.23,32.16,33,-1.11,-3.25,233058.664395,2124,32.9712,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",32.9,35.0712,32.5,34.11,-1.31,-3.7,259036.313364,2236,34.1373,{"date":585,"open":586,"high":587,"low":588,"close":311,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",35.82,36.75,35.37,-1.34,-3.65,260139.87738,2393,36.0119,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",35.48,37.06,35.25,36.76,3.12,9.27,404435.852433,3346,36.2916,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",32.68,33.82,31.57,33.64,1.1,3.38,148427.484912,1821,32.8146,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",34.9,31.54,32.54,-1.18,-3.5,445827.81577,5544,32.6347,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",30.52,33.8462,30.25,33.72,5.17,18.11,1039071.04788,6971,32.4909,{"date":638,"open":639,"high":640,"low":22,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",29.72,30.87,28.55,-1.8,-5.93,1382803.238568,6504,29.287,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",30.82,29.14,30.35,-2.7,-8.17,663476.957885,5704,29.9184,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",35.26,35.4,32.3,33.05,-0.7,-2.07,571076.579039,3341,33.375,{"date":669,"open":395,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",35.83,33.5,33.75,-3.69,-9.86,324340.907497,3042,34.4235,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",36.51,38.09,37.44,-0.72,-1.89,208100.308679,1708,37.3978,{"date":689,"open":690,"high":691,"low":362,"close":692,"change":108,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",37.32,38.7899,38.16,-0.03,129423.639378,1320,38.0729,{"date":698,"open":699,"high":182,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",36.71,36.5,38.17,4.05,11.87,290374.723585,2489,37.5482,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":345,"volume":713,"transactions":714,"vwap":715},"2026-07-20",35.5,33.9,34.12,0.05,200742.199588,1995,34.695,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",32.35,35.64,32.0426,34.07,-0.65,-1.87,526264.896553,5218,34.2034,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",36.09,36.345,34.13,34.72,-3.86,-10.01,469836.317884,4328,35.3314,{"date":739,"open":740,"high":741,"low":597,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",40.85,40.9473,38.58,-2.05,-5.05,473479.9723,3641,39.1474,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",40.35,40.96,39.595,40.63,2.27,5.92,617700.00952,6325,40.428,{"date":760,"open":201,"high":272,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",38.02,38.36,-4.71,-10.94,459014.363161,4036,38.7602,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",42.73,43.68,42,43.07,-0.43,-0.99,271300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",44,44.85,43.11,43.5,2.34,5.69,563600,{"date":787,"open":322,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",41.28,39.11,41.16,1.5,3.78,770700,{"date":795,"open":354,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",40.28,38.07,39.66,-3.6,-8.32,420400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",44.0099983,44.19,43,43.26,2.45,6,201300,{"date":812,"open":813,"high":813,"low":814,"close":139,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":139},"2026-07-02",44.98,39.87,-4.32,-9.57,465672,{"date":174,"open":21,"high":21,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},45.011002,45.13,-2.06,-4.37,510022]