[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYSX":3,"homepage-market-summary":28,"stock-historical-NYSX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYSX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X NYSE 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2786,0.376756,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},135.22,135.38,135.46,134.5918,0.6282,0.47,2300.334864,93.26,3493.6344156343284,99.4,134,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":22,"price":125,"is_up":11},"Energy","XLE",63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":19,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3494,468147.011695,40.01,"2026-03-26",[179,182,192,203,213,222,230,240,250,259,269,278,287,297,308,318,328,338,348,358,368,379,387,397,405,415,425,435,443,452,462,470,478,487,495,503,511,519,528,538,549,559,568,577,585,595,603,612,622,632,643,653,662,672,681,690,698,707,716,725,734,744,751,759,766,773,781,789,796,803,811,819,826,833,839,846,853,862,869,878,883,889,896,902,907,915,922,929,937,945,952,958,964,971,975,980,988,994,999,1005,1013,1019,1027,1034,1037,1043,1049,1056,1062,1069,1077,1081,1090,1098,1103,1109,1114,1119,1122,1130,1135,1140,1146,1152,1159,1165,1172,1177,1183,1189,1196,1202,1207,1216],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},69,135.3343,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",134.1,135.02,134.03,1.2286,0.92,5167.243031,67,134.7402,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",133.65,133.88,133.1601,133.3632,1.59,1.21,4322.43354,64,133.4187,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",132.14,130.93,131.7732,0.3232,0.25,3002.898187,62,131.5707,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":190,"vwap":221},"2026-09-30",131.87,132.24,131.45,0.7049,0.54,3467.941588,131.9274,{"date":223,"open":217,"high":217,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":180,"vwap":229},"2026-09-29",130.53,130.7451,0.1934,0.15,2616.696998,130.8974,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",131.49,130.47,130.5517,-1.606,-1.22,1836.153529,68,130.8334,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":43,"volume":247,"transactions":248,"vwap":249},"2026-09-25",132.15,132.21,131.23,132.1577,0.6326,2298.615855,59,131.7532,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",130.21,131.5251,0.3987,0.3,1847.167923,45,130.6387,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":236,"volume":266,"transactions":267,"vwap":268},"2026-09-23",131.26,131.63,130.8,131.1264,-1.6151,5154.844146,83,131.3691,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":22,"volume":275,"transactions":276,"vwap":277},"2026-09-22",132.81,132.35,132.7415,0.6179,5473.088946,61,132.43,{"date":279,"open":280,"high":281,"low":217,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",131.51,132.1236,3.544,2.76,1165.044133,72,131.5428,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",127.909,128.5796,127.66,0.8672,0.68,1305.499203,60,127.8857,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",127.59,127.79,127.5,127.7124,2.6109,2.09,970.014918,46,127.6699,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",126.12,124.65,125.1015,0.0282,0.02,1397.20241,50,125.4317,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":276,"vwap":327},"2026-09-15",125.14,125.3,125.001,125.0733,-0.8479,-0.67,1640.458562,125.1849,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",125.71,126.11,125.9212,-1.6024,-1.26,799.164971,52,125.9984,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",127.82,127.34,127.5236,1.4184,1.12,2143.87002,65,127.6155,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",125.63,126.56,126.1052,-1.3965,-1.1,1355.406108,43,126.159,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",127.52,127.53,127.5017,-0.0486,-0.04,776.300507,57,127.4999,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",127.44,128.13,127.33,127.5503,0.291,0.23,2051.285537,71,127.7367,{"date":380,"open":341,"high":381,"low":382,"close":383,"change":384,"percent_change":100,"volume":385,"transactions":190,"vwap":386},"2026-09-04",127.47,127.22,127.2593,0.6662,1197.193404,127.2567,{"date":388,"open":350,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",126.79,125.39,126.5931,1.6331,1.31,1600.69499,55,126.233,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":79,"volume":403,"transactions":366,"vwap":404},"2026-09-02",124.58,124.96,124.3,0.4247,2012.474396,124.7074,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",124.92,124.53,124.5353,-1.8747,-1.48,1711.689196,87,124.6823,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":364,"volume":422,"transactions":423,"vwap":424},"2026-08-31",126.39,126.48,126.041,126.41,-0.0508,5643.693486,82,126.1861,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",127.19,127.29,126.4608,-0.8618,-0.68,951.56371,51,126.9738,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":316,"vwap":442},"2026-08-27",126.29,127.3226,2.4434,1.96,1704.865501,126.5947,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":295,"vwap":451},"2026-08-26",124.83,124.8792,124.71,0.133,0.11,537.680108,124.7609,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",124.37,124.7462,124.16,1.0905,0.88,774.919102,44,124.3908,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":276,"vwap":469},"2026-08-24",123.88,123.6557,-1.4782,-1.18,729.066559,123.9113,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":295,"vwap":477},"2026-08-21",124.89,125.1339,0.4583,0.37,562.549428,125.036,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":248,"vwap":486},"2026-08-20",124.73,125.35,124.6756,-0.3185,-0.25,1184.59873,124.8901,{"date":488,"open":320,"high":321,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":238,"vwap":494},"2026-08-19",124.8,124.9941,-0.4184,-0.33,1563.858252,125.1801,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":257,"vwap":502},"2026-08-18",125.5,125.4125,-2.8488,-2.22,298.012777,125.6622,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":190,"vwap":510},"2026-08-17",129.08,128.2613,-0.0381,-0.03,842.492046,128.866,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":366,"vwap":518},"2026-08-14",129.01,128.2994,-0.3098,-0.24,445.319965,128.6813,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":211,"vwap":527},"2026-08-13",128.88,128.57,128.6092,1.5583,1.23,1552.332365,128.6584,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",127.275,127.57,127.0509,0.9774,0.78,1066.886446,48,127.2874,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",126.091,126.7801,125.6,126.0735,-0.3305,-0.26,1372.875437,70,126.2854,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",127.08,127.39,126.404,-0.5623,-0.44,2552.028613,92,126.9328,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":377,"vwap":567},"2026-08-07",126.72,126.9663,126.35,1.3469,1.07,1443.500366,126.6936,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":377,"vwap":576},"2026-08-06",125.81,126.03,125.6194,-0.3906,-0.31,2006.886547,125.5602,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":211,"vwap":584},"2026-08-05",128.07,126.01,-0.9661,-0.76,110375.131491,126.725,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",125.79,127.41,126.9761,4.1261,3.36,1456.356371,79,126.495,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":276,"vwap":602},"2026-08-03",122.73,122.85,2.3196,1.92,511.322783,122.6885,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":295,"vwap":611},"2026-07-31",120.1,120.5304,118.92,1.3935,1.17,1325.689007,120.0345,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",118.17,119.28,119.1369,4.8869,4.28,1517.909508,56,118.755,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",116.75,117.77,114.25,-2.517,-2.16,1577.961059,63,116.1348,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",115.9,118.25,115.89,116.767,-1.3823,-1.17,6539.004607,96,117.4937,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",120.07,117.005,118.1493,-0.62,-0.52,2362.856588,95,117.8768,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":248,"vwap":661},"2026-07-24",119.7,118.71,118.7693,-1.6706,-1.39,565.400941,119.1479,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",121.48,120.28,120.4399,-2.8301,-2.3,1647.557594,54,121.0701,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":346,"vwap":680},"2026-07-22",123.55,123.62,123.27,-0.8053,-0.65,2149.005524,123.5236,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":336,"vwap":689},"2026-07-21",123.61,124.0753,123.56,2.0753,1.7,1266.984098,123.8675,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":57,"volume":695,"transactions":696,"vwap":697},"2026-07-20",121.66,122,0.5456,1166.803133,76,122.0096,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":557,"vwap":706},"2026-07-17",120.67,122.25,121.4544,-1.4594,-1.19,2704.626887,121.2624,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":620,"vwap":715},"2026-07-16",123.8,122.665,122.9138,-2.9007,-2.31,669.152163,123.3256,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":211,"vwap":724},"2026-07-15",126.27,124.87,125.8145,-0.0568,-0.05,2070.37802,126.0128,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",125.62,125.8713,1.2832,1.03,429.614927,58,125.6499,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",125,124.23,124.5881,-2.4119,-1.9,964.410594,66,124.8493,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",126.07,127,0.41,0.32,700,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",125.29,126.69,126.59,2.1,1.69,2400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":750,"transactions":9,"vwap":763},"2026-07-08",123.34,124.5,124.49,0.86,0.7,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":740,"volume":772,"transactions":9,"vwap":770},"2026-07-07",124.43,122.91,123.63,-2.39,1500,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",125.47,126.71,126.019997,2.07,1.67,1600,{"date":782,"open":768,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",124.81,123.080002,123.95,-2.62,-2.07,2800,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",127.35,126.57,-2.17,-1.69,600,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",126.53,128.74001,2.86,2.27,3900,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-06-29",123.36,125.88,122.040001,3.68,3.01,7900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",121.29,122.84,122.2,-1.03,-0.84,2200,{"date":820,"open":821,"high":674,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",122.8,123.23,0.35,0.28,1200,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":172,"transactions":9,"vwap":830},"2026-06-24",123.84,124.019997,122.88,-0.96,-0.78,{"date":834,"open":835,"high":836,"low":828,"close":828,"change":837,"percent_change":838,"volume":795,"transactions":9,"vwap":828},"2026-06-23",124.68,124.69,-4.41,-3.44,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":172,"transactions":9,"vwap":843},"2026-06-22",129.53,127.94,128.25,-0.75,-0.58,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",128.12,129,3.6,2.87,94400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",126.7,127.64,125.34,125.4,-1.07,-0.85,1100,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",127.74,126.47,-2.32,-1.8,11600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",128.94,129.17999,128.77,128.78999,4.18,3.35,3700,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":36,"percent_change":22,"volume":882,"transactions":9,"vwap":881},"2026-06-12",124.18,124.61,400,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":750,"transactions":9,"vwap":886},"2026-06-11",120.48,124.029999,3.56,2.96,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",123.5,120.47,-2.6,-2.11,500,{"date":897,"open":310,"high":310,"low":898,"close":899,"change":900,"percent_change":901,"volume":795,"transactions":9,"vwap":899},"2026-06-09",119.43,123.07,-1.83,-1.47,{"date":903,"open":400,"high":400,"low":904,"close":904,"change":905,"percent_change":906,"volume":882,"transactions":9,"vwap":904},"2026-06-08",124.9,1.57,1.27,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",124.7,124.75,123.33,-6.92,-5.31,1700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":825,"transactions":9,"vwap":919},"2026-06-04",128.64999,130.41,130.25,-0.47,-0.36,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",130.96001,130.72,-1.34,-1.01,900,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-06-02",131.92999,132.059998,131.85001,0.85,0.65,7400,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",130.75,131.61,131.21001,1.91,1.48,6900,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":772,"transactions":9,"vwap":949},"2026-05-29",128.91,129.37,129.3,1.45,1.13,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",127.85,1.39,1.1,300,{"date":959,"open":960,"high":960,"low":350,"close":961,"change":962,"percent_change":963,"volume":895,"transactions":9,"vwap":961},"2026-05-27",126.89,126.46,-0.1,-0.08,{"date":965,"open":966,"high":967,"low":968,"close":351,"change":969,"percent_change":600,"volume":970,"transactions":9,"vwap":351},"2026-05-26",126.73,126.8,125.99,2.39,4400,{"date":972,"open":836,"high":836,"low":973,"close":973,"change":293,"percent_change":156,"volume":974,"transactions":9,"vwap":973},"2026-05-22",124.17,800,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":293,"volume":882,"transactions":9,"vwap":978},"2026-05-21",123.47,123.49,0.84,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-20",122.6,122.65,122.21,2.34,1.94,1300,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":882,"transactions":9,"vwap":991},"2026-05-19",120.13,120.31,-1.08,-0.89,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":859,"percent_change":998,"volume":895,"transactions":9,"vwap":997},"2026-05-18",122.31,121.39,-0.87,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":793,"percent_change":1004,"volume":987,"transactions":9,"vwap":1002},"2026-05-15",122.4,122.46,122.22,-1.74,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",123.98,124.99,124.63,1.19,0.96,4800,{"date":1014,"open":1015,"high":1016,"low":664,"close":1016,"change":778,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",122.13,123.44,1.71,5300,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",122.41,120.41,121.37,-1.53,-1.24,5700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":314,"percent_change":314,"volume":1033,"transactions":9,"vwap":1032},"2026-05-11",122.53,123.24,121.84,122.9,3400,{"date":1035,"open":1036,"high":830,"low":1036,"close":830,"change":851,"percent_change":969,"volume":172,"transactions":9,"vwap":830},"2026-05-08",121.92,{"date":1038,"open":1039,"high":1039,"low":655,"close":1040,"change":1041,"percent_change":110,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",120.93,120.010002,-0.2,1900,{"date":1044,"open":1045,"high":1046,"low":656,"close":1046,"change":1047,"percent_change":1048,"volume":780,"transactions":9,"vwap":1046},"2026-05-06",118.78,120.21,3.11,2.66,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1018,"transactions":9,"vwap":1053},"2026-05-05",116.98,117.39,117.099998,1.37,1.18,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":962,"percent_change":1061,"volume":788,"transactions":9,"vwap":1060},"2026-05-04",116.26,115.6,115.73,-0.09,{"date":1063,"open":1064,"high":636,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",115.53,115.83,1.4,1.22,3000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-30",112.74,114.43,112.5,1.05,0.93,5200,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":219,"percent_change":43,"volume":974,"transactions":9,"vwap":1080},"2026-04-29",113.41,113.38,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-28",112.81,112.98,112.24,112.84,-1.76,-1.54,2600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":227,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",114.48,114.61,113.69,114.6,0.17,4100,{"date":1099,"open":1079,"high":1072,"low":1100,"close":1072,"change":1101,"percent_change":1102,"volume":895,"transactions":9,"vwap":1072},"2026-04-24",113.16,2.79,2.5,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":825,"transactions":9,"vwap":1106},"2026-04-23",111.37,111.64,-1.64,-1.45,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":757,"percent_change":1113,"volume":795,"transactions":9,"vwap":1112},"2026-04-22",112.95,113.28,1.51,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1118,"volume":750,"transactions":9,"vwap":1117},"2026-04-21",111.81,111.59,0,{"date":1120,"open":1117,"high":1117,"low":1117,"close":1117,"change":1121,"percent_change":516,"volume":882,"transactions":9,"vwap":1117},"2026-04-20",-0.27,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",111.44,112.010002,111.86,1.56,1.41,4000,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":957,"transactions":9,"vwap":1132},"2026-04-16",110.3,0.44,0.4,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":757,"volume":172,"transactions":9,"vwap":1138},"2026-04-15",108.47,109.86,1.83,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":750,"transactions":9,"vwap":1143},"2026-04-14",107.7,108.029999,2.2,2.08,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":974,"transactions":9,"vwap":1149},"2026-04-13",103.75,105.83,1.85,1.78,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":750,"transactions":9,"vwap":1156},"2026-04-10",104.38,104.62,103.98,0.43,0.42,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":765,"volume":795,"transactions":9,"vwap":1162},"2026-04-09",103.25,103.55,102.86,0.72,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":987,"transactions":9,"vwap":1169},"2026-04-08",103.92,102.51,102.83,3.29,3.31,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1176,"volume":882,"transactions":9,"vwap":1175},"2026-04-07",98.63,99.54,0.31,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":50,"percent_change":1182,"volume":758,"transactions":9,"vwap":1181},"2026-04-06",99.14,99.27,99.23,0.5,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1188,"volume":780,"transactions":9,"vwap":1186},"2026-04-02",98.38,98.74,98.37,0.2,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1054,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",98.3,98.69,98.54,1.33,2000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":825,"transactions":9,"vwap":1199},"2026-03-31",94.73,97.21,3.95,4.24,{"date":1203,"open":1204,"high":1205,"low":24,"close":24,"change":1025,"percent_change":1206,"volume":750,"transactions":9,"vwap":24},"2026-03-30",94.029999,94.29,-1.31,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",95.69,95.81,94.49,94.5,-2.08,-2.15,5100,{"date":177,"open":1217,"high":1218,"low":1219,"close":1219,"change":1121,"percent_change":1220,"volume":987,"transactions":9,"vwap":1219},96.85,96.98,96.58,-0.28]