[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NASA":3,"homepage-market-summary":27,"stock-historical-NASA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"NASA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tema Space Innovators ETF","NYSE Arca",null,"ETF","Power Leaves Holdings Corp is a developer of decocainized coca leaf derivatives. It is focused on commercializing two core proprietary products: Coca Extract and Coca Essence, intended for sale as an ingredient in the food and beverage market.",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.33,25.1,25.369,24.73,25,0.33,1.32,1835789.519807,42.68,20.4601,3780155.6615959536,21.9,130,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":12,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"date":5},"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":12},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},3780156,491420236.007474,0.6,"2026-03-31",[178,181,191,202,213,224,233,243,254,264,273,283,293,302,313,324,334,345,355,366,376,387,397,406,416,427,436,445,454,461,471,479,487,497,508,518,529,539,550,561,572,582,593,602,609,617,626,637,647,658,669,679,689,698,706,715,726,735,745,756,767,774,781,790,798,807,815,824,832,840,847,854,862,870,877,885,893,902,909,917,926,934,943,952,960,969,977,985,993,1002,1011,1019,1027,1035,1042,1050,1055,1064,1071,1079,1086,1094,1102,1110,1119,1126,1132,1139,1146,1154,1163,1170,1178,1186,1194,1203,1211,1219,1226,1235,1241,1247,1253,1259,1266,1272,1280,1288,1297,1304],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},16543,25.1828,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",24.28,25.215,24.24,1.13,4.73,3007992.678527,23359,24.9524,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.03,24.375,23.8,23.87,-0.09,-0.38,1758466.933154,16849,24.0851,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.02,24.585,23.9,23.96,0.04,0.17,1780199.040839,14076,24.2865,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",24.5,24.65,23.81,23.92,-0.31,-1.28,1967996.724944,15857,24.0345,{"date":225,"open":226,"high":215,"low":227,"close":228,"change":219,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",24.32,24.08,24.23,-1.26,1142957.314933,10880,24.3063,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":68,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.51,24.89,24.26,24.54,0.86,934843.157105,11114,24.5937,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",23.99,24.67,23.74,24.33,0.23,0.95,1346923.519197,12212,24.2747,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",24.85,24.04,24.1,-0.83,-3.33,1488917.598831,14028,24.3484,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":49,"percent_change":103,"volume":270,"transactions":271,"vwap":272},"2026-09-22",24.76,25.035,24.55,24.93,1191689.983912,12291,24.8286,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",24.2,24.935,24.75,0.81,3.38,1511477.41412,17912,24.7326,{"date":284,"open":248,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",24.43,23.4815,23.94,-0.21,-0.87,3329980.750722,27005,23.8981,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":250,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",23.75,24.3405,24.15,4.09,2570404.704414,20730,24.1659,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",22.87,23.35,22.79,23.2,0.59,2.61,2205148.66921,9215,23.1877,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.9,23.09,22.39,22.61,-0.27,-1.18,1093140.015905,11270,22.6063,{"date":325,"open":318,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",23.31,22.6,22.88,-0.56,-2.39,904882.461716,10208,22.9895,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",23.4,23.62,23.11,23.44,0.4,1.74,951508.194288,9560,23.4016,{"date":346,"open":347,"high":196,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",22.93,22.89,23.04,-0.55,-2.33,1155935.231427,11451,23.3984,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",24.29,24.4,23.54,23.59,-0.73,-3,1104943.629047,15038,23.8339,{"date":367,"open":368,"high":369,"low":370,"close":226,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",23.65,24.47,23.41,0.8,3.4,2148152.81564,14832,24.2015,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",23.53,23.715,23.355,23.52,0.29,1.25,1198657.206786,13072,23.5174,{"date":388,"open":389,"high":390,"low":328,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",23,23.33,23.23,0.38,1.66,1306508.621332,13564,23.1579,{"date":398,"open":399,"high":348,"low":400,"close":401,"change":209,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",22.7,22.53,22.85,0.75,1077844.881197,10004,22.7468,{"date":407,"open":408,"high":316,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",22.95,22.62,22.68,-0.58,-2.49,1254998.866031,14577,22.7687,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",23.13,23.32,23.05,23.26,-0.15,-0.64,901570.373137,11000,23.1511,{"date":428,"open":429,"high":430,"low":391,"close":370,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",24,24.06,-0.67,-2.78,781971.256969,10986,23.538,{"date":437,"open":429,"high":438,"low":439,"close":227,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",24.11,23.77,0.44,1.86,822714.099756,9960,23.9641,{"date":446,"open":360,"high":447,"low":448,"close":449,"change":450,"percent_change":288,"volume":451,"transactions":452,"vwap":453},"2026-08-26",24.025,23.45,23.64,-0.05,528687.132959,7988,23.6389,{"date":455,"open":430,"high":258,"low":456,"close":457,"change":128,"percent_change":392,"volume":458,"transactions":459,"vwap":460},"2026-08-25",23.57,23.69,758856.165246,8893,23.7733,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",24.19,23.55,23.6,-1.04,-4.22,822767.606604,12113,23.8136,{"date":472,"open":473,"high":256,"low":258,"close":474,"change":475,"percent_change":20,"volume":476,"transactions":477,"vwap":478},"2026-08-21",24.58,24.64,0.32,883857.022601,10168,24.613,{"date":480,"open":481,"high":277,"low":482,"close":226,"change":431,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",24.7,23.831,-2.68,1087077.015603,14059,24.1789,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",25.6,24.49,24.99,-0.69,-2.69,1688691.371816,18119,25.0123,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",25.76,26.16,25.4,25.68,-1.1,-4.11,1089775.272655,12573,25.7766,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":340,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",26.4,27.24,26.35,26.78,1.52,953391.589183,12152,26.9462,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",26.47,26.92,25.96,26.38,0.02,0.08,993719.471521,13289,26.2899,{"date":530,"open":531,"high":521,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",26.27,26.1482,26.36,-0.4,-1.49,1724151.441582,16021,26.5145,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",26.17,26.95,25.87,26.76,1.23,4.82,1385497.349055,19823,26.5278,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",25.5,25.75,24.98,25.53,0.14,0.55,1667852.014671,15500,25.3814,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",25.8,26.0999,25.13,25.39,-0.16,-0.63,1655081.714108,18659,25.4747,{"date":573,"open":574,"high":575,"low":183,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",24.41,25.575,25.55,1.41,5.84,2484640.021021,25981,25.144,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",23.34,24.895,23.22,24.14,0.49,2.07,2011185.248494,17036,24.2788,{"date":594,"open":595,"high":185,"low":596,"close":368,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",23.73,23.46,-0.86,-3.51,1877688.822216,18913,23.8291,{"date":603,"open":368,"high":481,"low":604,"close":235,"change":393,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",23.58,7.26,1934209.598188,22262,24.1765,{"date":610,"open":611,"high":348,"low":612,"close":401,"change":545,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",21.485,21.33,5.69,1464701.149612,17030,22.4735,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":524,"percent_change":128,"volume":623,"transactions":624,"vwap":625},"2026-07-31",22.1,22.255,21.15,21.62,1426202.710488,18649,21.5874,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",21.05,21.73,20.9,21.6,1.06,5.16,1655808.267083,15539,21.4193,{"date":638,"open":639,"high":640,"low":23,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",21.54,21.63,20.54,-1.4,-6.38,1438626.745861,19003,20.966,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",21.82,22.02,20.99,21.94,-0.51,-2.27,1458157.229707,18208,21.5697,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",22.305,22.72,21.79,22.45,0.31,1.4,975947.138176,14405,22.2113,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",23.1,22.0201,22.14,-1.09,-4.69,1180891.905133,14550,22.3162,{"date":680,"open":681,"high":682,"low":683,"close":391,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",23.02,23.5801,22.585,-0.04,-0.17,1057535.06467,12147,23.065,{"date":690,"open":457,"high":257,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",23.24,23.27,-0.42,-1.77,1100125.297272,10741,23.6546,{"date":699,"open":348,"high":204,"low":700,"close":457,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",22.81,1.18,5.24,1365661.825335,15262,23.6019,{"date":707,"open":420,"high":391,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",22.464,22.51,-0.48,-2.09,1482350.248817,18872,22.7546,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",22.5,23.545,22.13,22.99,-0.23,-0.99,1930219.152198,20697,22.9205,{"date":727,"open":275,"high":728,"low":729,"close":586,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",24.279,23.015,-1.5,-6.07,3015431.803213,33877,23.498,{"date":736,"open":737,"high":738,"low":237,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",25.26,25.66,24.72,-0.49,-1.94,3618416.127463,38971,24.8244,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",25.37,25.8857,25.2,25.21,0.16,0.64,1466265.603123,16792,25.4963,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",25.85,25.92,24.81,25.05,-1.13,-4.32,2058451.218854,28371,25.231,{"date":768,"open":769,"high":770,"low":759,"close":771,"change":653,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",26.55,26.62,26.18,-1.91,1885400,{"date":775,"open":776,"high":777,"low":512,"close":778,"change":525,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",26.9,27.02,26.69,0.3,1610000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",26.86,27.39,26.3,26.61,-0.3,-1.11,2266500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",28.37,26.85,26.91,-1.84,-6.4,2681900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",29.6,29.88,28.5,28.75,-0.43,-1.47,2112200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":319,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",29.48,30.55,28.63,29.18,-0.92,1858200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",30.25,30.57,29.41,29.45,-0.93,-3.06,2529500,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",28.93,30.43,30.38,1.19,4.08,4620100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":309,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-29",27.62,29.26,27.52,29.19,9.82,3402500,{"date":841,"open":842,"high":777,"low":843,"close":844,"change":751,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",25.71,25.7,26.58,0.61,3103900,{"date":848,"open":849,"high":784,"low":850,"close":851,"change":813,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-25",27.32,26.02,26.42,-3.37,4765600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":642,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",28.44,28.49,27.18,27.34,-4.87,5620600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",28.22,29.5,28.74,-1.01,-3.39,4174100,{"date":871,"open":872,"high":873,"low":819,"close":874,"change":730,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",30.77,30.84,29.75,-4.8,7315400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":198,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-18",31.76,31.85,30.2,31.25,-1.2,10169800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":674,"volume":892,"transactions":9,"vwap":890},"2026-06-17",32.2,32.73,31.53,31.63,-0.35,7487500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",32.21,32.66,31.28,31.98,-0.5,-1.54,9522000,{"date":903,"open":888,"high":904,"low":905,"close":906,"change":557,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",32.85,31.48,32.48,1.72,13452900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",35.27,31.39,31.93,-3.31,-9.39,35317100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",32.14,35.29,31.99,35.24,4,12.8,24552200,{"date":927,"open":905,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",32.19,30.92,31.24,-0.36,-1.14,5991800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",33.89,34.080002,30.07,31.6,-1.73,-5.19,11554400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",34.18,34.3,32.95,33.33,0.69,2.11,6659400,{"date":953,"open":954,"high":955,"low":887,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",35,35.099998,32.64,-3.42,-9.48,11047100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",34.98,36.73,34.07,36.060001,0.84,2.39,12737500,{"date":970,"open":971,"high":972,"low":954,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",37.029999,37.12,35.22,-2.55,-6.75,9126500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":35,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-02",37.36,38.53,37.13,37.77,1.78,7431600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":822,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",38.83,39.14,36.55,37.11,-7.62,15911900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",40.28,40.3,38.02,40.17,-1.66,-3.97,16469900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",41.6,42.14,40.64,41.83,-0.06,-0.14,10139900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":154,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",42.43,42.47,40.71,41.89,0.28,20632300,{"date":1020,"open":1021,"high":22,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",41.94,40.87,41.61,2.85,7.35,23220800,{"date":1028,"open":1029,"high":1030,"low":979,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",37.55,38.95,38.76,2.24,6.13,10743700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":319,"percent_change":361,"volume":1041,"transactions":9,"vwap":1040},"2026-05-21",36.47,37.3,36.099998,36.52,7495200,{"date":1043,"open":1044,"high":1045,"low":920,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",35.85,36.93,36.79,1.04,2.91,6200600,{"date":1051,"open":1044,"high":1039,"low":1052,"close":1053,"change":1008,"percent_change":685,"volume":1054,"transactions":9,"vwap":1053},"2026-05-19",34.02,35.75,5534900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",36.32,37.8,34.9,35.81,1.3,3.77,13275200,{"date":1065,"open":1066,"high":1067,"low":937,"close":1068,"change":642,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",34.63,35.13,34.51,-3.9,4683600,{"date":1072,"open":1073,"high":1074,"low":946,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",34.71,36.080002,35.91,1.34,3.88,5239800,{"date":1080,"open":1081,"high":1059,"low":1082,"close":1083,"change":56,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",34.28,33.4,34.57,3.13,5488000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":804,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",33.07,33.96,32.33,33.52,-1.27,3866400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":441,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",32.56,34.41,32.25,33.95,5.8,5513700,{"date":1103,"open":1104,"high":1105,"low":817,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",30.45,32.12,32.09,2.51,8.49,1800300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",31,31.01,29.4,29.58,-0.85,-2.79,1334300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":827,"change":133,"percent_change":1124,"volume":1125,"transactions":9,"vwap":827},"2026-05-06",29.37,30.46,29.14,4.5,1132900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":567,"percent_change":350,"volume":1131,"transactions":9,"vwap":1130},"2026-05-05",29.99,28.8,29.12,884600,{"date":1133,"open":1134,"high":809,"low":1135,"close":1136,"change":1137,"percent_change":68,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",29.3,28.83,29.28,0.06,1101700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":685,"percent_change":411,"volume":1145,"transactions":9,"vwap":1144},"2026-05-01",29.97,30,28.81,29.22,834300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",28.33,29.47,29.39,1.59,5.72,916200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",28.25,28.26,27.31,27.8,-0.46,-1.63,998400,{"date":1164,"open":802,"high":1165,"low":1166,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-28",28.65,27.83,-0.66,-2.28,876300,{"date":1171,"open":1172,"high":820,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",29.44,28.3,28.92,-0.57,-1.93,1128900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":813,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",30.51,30.61,29.35,29.49,-3.03,916100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":320,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",31.31,31.37,29.53,30.41,-3.74,1614800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",31.67,32.4,30.98,31.59,0.5,1.61,1454700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1008,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",31.55,32.049999,30.94,31.09,-0.19,1600400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":779,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",30.75,31.44,30.6,31.15,0.97,1638600,{"date":1220,"open":1196,"high":1221,"low":1222,"close":1223,"change":693,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",31.77,30.71,30.85,-1.34,2012200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-16",30.09,31.29,29.82,31.27,1.93,6.58,1815800,{"date":1236,"open":1237,"high":1172,"low":1165,"close":1238,"change":588,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",29.13,29.34,1.7,844300,{"date":1242,"open":1128,"high":1128,"low":857,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",28.85,-0.29,-1,937700,{"date":1248,"open":1249,"high":1115,"low":1250,"close":1123,"change":118,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1123},"2026-04-13",28.4,28.2,2.21,831000,{"date":1254,"open":1165,"high":1255,"low":1256,"close":1257,"change":128,"percent_change":475,"volume":1258,"transactions":9,"vwap":1257},"2026-04-10",28.97,28.12,28.51,616900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1209,"percent_change":1167,"volume":1265,"transactions":9,"vwap":1264},"2026-04-09",28.59,28.98,28.31,28.42,759500,{"date":1267,"open":1121,"high":1121,"low":1250,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",28.61,1.11,4.04,1149900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",27.65,26.6,27.5,-0.25,-0.9,925100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":557,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-06",28.15,28.24,27.4,27.75,2.02,1653900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",25.040001,27.63,24.56,27.2,0.79,2.99,1181400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":545,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",26.11,26.93,26.41,4.88,1787500,{"date":176,"open":258,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},25.62,24.040001,25.18,1.08,4.48,243400]