[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOGN":3,"homepage-market-summary":35,"stock-historical-GOOGN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOGN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Alphabet Inc. Depositary Shares representing a 1\u002F20th Interest in a Share of Series B Mandatory Convertible Preferred Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Alphabet is a holding company that wholly owns internet giant Google. The California-based company derives slightly less than 90% of its revenue from Google services, the vast majority of which is advertising sales. Alongside online ads, Google services houses sales stemming from Google's subscription services (YouTube TV and YouTube Music, among others), platforms (sales and in-app purchases on Play Store), and devices (Chromebooks, Pixel smartphones, and smart home products such as Chromecast). Google's cloud computing platform accounts for roughly 10% of Alphabet's revenue. The firm's investments in up-and-coming technologies such as self-driving cars (Waymo), health (Verily), and internet access (Google Fiber) make up the rest.","198,933","Mountain View, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0019,2.4304,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},48.59,48.49,48.84,48.37,48.09,0.5,1.04,2259743.732517,1426,48.51,55.97,46.225,3470120.776069,24.3,85,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":34,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},3470121,294960265.965865,-2.92,"2026-06-03",[185,186,196,204,213,223,233,242,252,263,272,282,292,302,311,320,331,340,350,361,372,380,390,400,408,416,423,431,440,451,459,467,475,484,493,504,512,518,528,537,546,555,565,575,585,595,603,610,621,630,639,648,655,662,672,679,686,694,701,707,713,721,730,737,746,753,761,765,772,779,785,791,795,801,810,818,825,833,840,845,853,858,866,871,879],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",49.29,49.5,47.83,-0.4,-0.82,698616.862271,1856,48.1316,{"date":197,"open":29,"high":198,"low":199,"close":21,"change":200,"percent_change":127,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.46,48.32,0.12,4034786.41662,6813,48.9988,{"date":205,"open":206,"high":206,"low":207,"close":23,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.55,48.1,-0.19,-0.39,657387.500259,2038,48.1768,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.58,48.25,48.56,-0.11,-0.23,536603.740699,1661,48.4602,{"date":224,"open":225,"high":226,"low":199,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",48.57,48.79,48.67,0.29,0.6,1352352.612377,1016,48.6481,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":152,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",47.74,48.48,48.38,0.79,1407086.538694,1802,48.3064,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.17,47.989,48,-1.23,-2.5,1837943.677224,2122,48.1513,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",50,50.45,49.195,49.23,-0.45,-0.91,2035983.207242,994,49.6819,{"date":264,"open":265,"high":266,"low":257,"close":267,"change":137,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",49.26,49.89,49.68,1.6,946484.258551,1363,49.5952,{"date":273,"open":274,"high":254,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.49,48.845,48.9,0.01,0.02,376484.785458,1024,49.3154,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.43,48.5301,48.89,0.46,0.95,387978.553697,1028,48.7919,{"date":293,"open":143,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",48.95,48.22,48.43,-0.2,-0.41,1677042.105872,952,48.6422,{"date":303,"open":304,"high":305,"low":23,"close":306,"change":209,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",48.72,48.83,48.63,-0.8,1480702.682932,671,48.6426,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":107,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",48.17,49.11,49.02,2.1,8110632.903878,1302,48.9316,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",47.8,48.4499,47.77,48.01,0.52,1.09,679116.029904,681,48.0256,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":132,"volume":337,"transactions":338,"vwap":339},"2026-09-10",46.96,47.525,47.49,0.19,639918.428106,638,47.27,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",47.48,46.93,47.3,-0.52,-1.09,1191923.204679,2054,47.2365,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",47.56,48.05,47.445,47.82,-0.12,-0.25,2265106.587887,1269,47.8654,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",48.3,48.4,47.79,47.94,-0.38,-0.79,739413.417698,629,47.9546,{"date":373,"open":374,"high":375,"low":207,"close":199,"change":376,"percent_change":65,"volume":377,"transactions":378,"vwap":379},"2026-09-03",48.24,48.52,0.57,371502.381973,1132,48.3301,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",47.34,47.95,47.75,0.28,0.59,313927.515785,1124,47.7773,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",47.89,47.26,47.47,-0.53,-1.1,446010.976327,1242,47.4885,{"date":401,"open":227,"high":227,"low":402,"close":246,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",47.67,-0.72,-1.48,405099.983275,2120,47.9054,{"date":409,"open":410,"high":315,"low":216,"close":304,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",48.39,0.47,0.97,568337.729721,1233,48.7054,{"date":417,"open":418,"high":419,"low":246,"close":216,"change":356,"percent_change":357,"volume":420,"transactions":421,"vwap":422},"2026-08-27",48.16,48.35,1053647.651973,1118,48.1921,{"date":424,"open":226,"high":226,"low":425,"close":23,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",48.18,-0.42,-0.86,896024.948322,3417,48.3375,{"date":432,"open":433,"high":433,"low":434,"close":226,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",49.19,48.65,-0.09,-0.18,6709630.090395,2191,48.6925,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",48.7,49.33,48.5,48.88,0.18,0.37,1286962.739315,829,49.0111,{"date":452,"open":29,"high":453,"low":23,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",48.85,0.39,0.81,204870.110361,669,48.5723,{"date":460,"open":227,"high":227,"low":353,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",48.31,-0.37,-0.76,1032453.864815,926,48.2231,{"date":468,"open":469,"high":22,"low":216,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",48.68,0.04,0.08,236063.961587,1355,48.5739,{"date":476,"open":217,"high":477,"low":237,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",48.76,48.64,-0.07,-0.14,1028984.358452,910,48.5351,{"date":485,"open":486,"high":487,"low":444,"close":488,"change":489,"percent_change":395,"volume":490,"transactions":491,"vwap":492},"2026-08-17",49.01,49.07,48.71,-0.26,2010984.621826,1553,48.6535,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",49.2,49.51,48.8,48.97,-0.16,-0.33,780909.751953,1105,49.0569,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":446,"percent_change":447,"volume":509,"transactions":510,"vwap":511},"2026-08-13",49.35,48.92,49.13,1250921.468288,1878,49.0135,{"date":513,"open":514,"high":514,"low":442,"close":294,"change":435,"percent_change":436,"volume":515,"transactions":516,"vwap":517},"2026-08-12",49.52,279235.633849,1404,48.8894,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",50.35,48.98,49.04,-1.31,-2.6,1841723.027735,1185,49.3695,{"date":529,"open":530,"high":520,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",50.03,49.87,0.27,0.54,253579.769465,923,50.071,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":191,"percent_change":368,"volume":543,"transactions":544,"vwap":545},"2026-08-07",50.36,50.41,50.015,50.08,839060.4472,1172,50.1693,{"date":547,"open":548,"high":549,"low":539,"close":550,"change":500,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",50.81,50.91,50.48,-0.65,1008133.130113,1873,50.5296,{"date":556,"open":557,"high":558,"low":559,"close":548,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",52.59,52.82,50.3,-1.42,-2.72,3178583.579539,5922,51.899,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":157,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",51.6,52.45,51.31,52.23,0.67,2799242.156167,2733,52.1004,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",50.76,52.19,51.88,1.68,3.35,2265127.742964,2712,51.661,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",48.13,50.51,50.2,1.71,3.53,4379540.798164,4687,49.3715,{"date":596,"open":410,"high":254,"low":597,"close":21,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",47.91,-0.15,-0.31,2460725.7009,4915,48.3961,{"date":604,"open":215,"high":605,"low":246,"close":478,"change":157,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",49.15,0.72,3529407.131685,3199,48.5432,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",47.64,48.44,47.35,48.29,0.87,1.83,1987399.523174,4245,48.1175,{"date":622,"open":623,"high":355,"low":344,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",47.39,47.42,0.68,1.45,1473057.837921,3494,47.5237,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":479,"percent_change":598,"volume":636,"transactions":637,"vwap":638},"2026-07-24",46.61,47.605,46.51,46.74,1728333.342869,3817,46.7287,{"date":640,"open":641,"high":641,"low":31,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",47.51,46.81,-2.11,-4.31,2980336.429596,6090,46.5927,{"date":649,"open":189,"high":650,"low":286,"close":507,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":265},"2026-07-22",49.66,-0.43,-0.87,816453.721247,3040,{"date":656,"open":657,"high":657,"low":443,"close":506,"change":658,"percent_change":396,"volume":659,"transactions":660,"vwap":661},"2026-07-21",49.98,-0.55,2015895.047827,2323,49.5157,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",49.74,51.46,49.9,0.76,1.55,562791.544517,1424,49.9456,{"date":673,"open":674,"high":496,"low":226,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-17",49.4,49.14,-1,-1.99,3510300,{"date":680,"open":681,"high":681,"low":266,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",52.17,50.14,-1.47,-2.85,2804500,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":87,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-15",50.33,51.84,50.31,51.61,2.67,1214500,{"date":695,"open":267,"high":696,"low":697,"close":698,"change":229,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",50.37,49.67,50.27,1.21,734100,{"date":702,"open":698,"high":698,"low":703,"close":697,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-07-13",49.61,-0.47,-0.94,1568500,{"date":708,"open":559,"high":559,"low":709,"close":682,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":682},"2026-07-10",49.73,-0.17,-0.34,4404200,{"date":714,"open":715,"high":716,"low":717,"close":690,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":690},"2026-07-09",50.12,50.32,49.48,-0.3,-0.59,3293500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",50.97,51.39,50.13,50.61,-0.46,-0.9,605200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":710,"percent_change":500,"volume":736,"transactions":9,"vwap":735},"2026-07-07",51.52,51.81,50.95,51.07,1834900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",50.92,51.32,50.21,51.24,0.82,1.63,10220300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":208,"percent_change":367,"volume":752,"transactions":9,"vwap":751},"2026-07-02",50.56,50.88,49.8,50.42,7833500,{"date":754,"open":755,"high":756,"low":757,"close":726,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":726},"2026-07-01",50.24,50.8,50.15,0.31,0.62,5185800,{"date":762,"open":254,"high":696,"low":763,"close":559,"change":454,"percent_change":137,"volume":764,"transactions":9,"vwap":559},"2026-06-30",49.64,21497600,{"date":766,"open":304,"high":767,"low":304,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",49.97,49.91,1.78,3.7,3561500,{"date":773,"open":774,"high":775,"low":246,"close":587,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":587},"2026-06-26",49.24,52,-0.73,-1.49,742000,{"date":780,"open":444,"high":498,"low":781,"close":143,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":143},"2026-06-25",48.2,-0.24,-0.49,2416800,{"date":786,"open":787,"high":666,"low":788,"close":789,"change":479,"percent_change":480,"volume":790,"transactions":9,"vwap":789},"2026-06-24",49.57,48.78,49.099998,1324200,{"date":792,"open":276,"high":793,"low":488,"close":244,"change":219,"percent_change":704,"volume":794,"transactions":9,"vwap":244},"2026-06-23",49.47,2082200,{"date":796,"open":723,"high":723,"low":797,"close":674,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":674},"2026-06-22",48.75,-2.05,-3.98,3079400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",51.22,51.49,50.4,51.45,0.58,1.14,859800,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",51.76,50.65,50.87,-0.95,-1.83,2402500,{"date":819,"open":804,"high":820,"low":821,"close":822,"change":411,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-16",52.4,51.17,51.82,0.92,2116700,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",51.029999,51.69,51.35,0.94,1.86,3482800,{"date":834,"open":835,"high":836,"low":837,"close":540,"change":838,"percent_change":147,"volume":839,"transactions":9,"vwap":540},"2026-06-12",50.64,51.040001,49.95,0.16,3138000,{"date":841,"open":266,"high":688,"low":286,"close":842,"change":132,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-11",50.25,0.8,4658900,{"date":846,"open":749,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",51.099998,49.78,49.85,-0.84,-1.66,7588600,{"date":854,"open":855,"high":30,"low":666,"close":856,"change":112,"percent_change":200,"volume":857,"transactions":9,"vwap":856},"2026-06-09",50.85,50.69,9725000,{"date":859,"open":860,"high":861,"low":254,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",50.99,51,50.63,-0.36,-0.71,5037700,{"date":867,"open":868,"high":868,"low":869,"close":860,"change":427,"percent_change":851,"volume":870,"transactions":9,"vwap":860},"2026-06-05",53.5,50.26,3918800,{"date":872,"open":589,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",52.7,50.099998,51.85,1.8,3.6,25390500,{"date":183,"open":254,"high":880,"low":254,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},51.049999,50.049999,0.05,0.1,62417700]