[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORBX":3,"homepage-market-summary":25,"stock-historical-ORBX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ORBX","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 Space Tech ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},44.47,44.16,45.305,43.6136,0.8564,1.96,38065.438449,79.72,37.88,57820.53281932231,15.8,121,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},57821,6996284.471138,-15.23,"2026-04-15",[177,180,189,200,210,220,230,240,251,260,268,279,289,298,309,320,331,342,351,362,371,381,390,401,410,420,429,439,448,459,468,478,488,498,508,519,529,539,547,558,567,578,588,599,610,621,632,643,654,662,673,684,693,702,712,721,729,740,748,757,768,778,785,792,801,809,818,827,836,844,852,861,869,877,882,891,900,908,916,925,934,943,952,961,968,976,984,993,1001,1009,1018,1026,1035,1044,1052,1061,1070,1076,1085,1093,1102,1110,1118,1127,1134,1141,1150,1157,1166,1173,1182,1189,1197,1205,1213,1221,1229,1238,1247,1254,1263],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},496,44.6859,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":33,"volume":186,"transactions":187,"vwap":188},"2026-10-05",43.39,43.65,43.07,0.2504,30121.520007,477,43.4848,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",42.26,43.67,42.1499,43.3632,1.6332,3.91,13479.545175,342,43.0727,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",42.38,42.585,41.73,-0.418,-0.99,19619.859137,368,41.9893,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":147,"volume":217,"transactions":218,"vwap":219},"2026-09-30",42.55,43.319,42.125,42.148,0.018,13924.991434,289,42.7664,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",43.55,42.08,42.13,-0.799,-1.86,16970.347175,260,42.3512,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",43.1,43.445,42.929,-0.801,-1.83,21173.990508,346,43.187,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",43.83,44.25,43.37,43.73,0.33,0.76,13963.941676,264,43.7432,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":122,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",42.35,43.78,43.4,1.09,19501.722746,270,43.2988,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":69,"volume":265,"transactions":266,"vwap":267},"2026-09-23",44.23,42.93,-1.46,14996.85651,334,43.2375,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",44.06,44.41,43.63,44.39,0.65,1.49,20380.465593,275,44.2726,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",42.71,44.0699,43.74,1.39,3.28,21435.842579,482,43.8187,{"date":290,"open":255,"high":291,"low":292,"close":253,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",43.52,41.76,-0.85,-1.97,15072.964739,370,42.2963,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",42.65,43.59,42.57,43.2,1.6,3.85,23692.307661,327,43.1897,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",41.31,41.881,40.995,41.6,0.56,1.36,12595.006384,286,41.5283,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",41.53,41.69,40.62,41.04,-0.29,-0.7,8732.474194,294,41.1398,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",40.73,42.06,40.72,41.33,-0.61,-1.45,12176.270489,320,41.4146,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":83,"volume":349,"transactions":329,"vwap":350},"2026-09-11",41.89,42.065,41.695,41.94,0.31,8883.208171,41.9671,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",41.35,42.925,41.34,41.63,-0.54,-1.28,22451.922494,1115,42.0493,{"date":363,"open":242,"high":242,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",42.04,42.17,-1.53,-3.5,9213.814928,348,42.752,{"date":372,"open":281,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",44,42.3299,43.7,1.46,3.46,16560.105849,491,43.1085,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":122,"volume":387,"transactions":388,"vwap":389},"2026-09-04",42.46,42.05,42.24,0.1967,18151.482725,309,42.2955,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",41.86,42.47,41.65,42.0433,0.5533,1.33,10641.149029,306,41.8955,{"date":402,"open":143,"high":403,"low":404,"close":405,"change":315,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",41.6199,40.93,41.49,1.37,12809.916334,303,41.3376,{"date":411,"open":412,"high":413,"low":414,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",41.085,41.37,40.85,-0.94,-2.25,13511.14378,420,41.0099,{"date":421,"open":314,"high":422,"low":314,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",41.93,41.87,-0.107,-0.25,20208.9301,433,41.7737,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",43.08,41.735,41.977,-1.133,-2.63,12147.315689,375,42.0454,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":397,"volume":445,"transactions":446,"vwap":447},"2026-08-27",42.87,43.11,42.75,0.5664,4504.582372,261,42.9581,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",42.79,43.09,42.37,42.5436,-0.4164,-0.97,18089.408515,386,42.5604,{"date":460,"open":461,"high":301,"low":462,"close":463,"change":464,"percent_change":76,"volume":465,"transactions":466,"vwap":467},"2026-08-25",43.41,42.51,42.96,0.1473,43148.203657,492,42.9429,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",43.96,42.8,42.8127,-1.9173,-4.29,22714.740048,524,43.3037,{"date":479,"open":271,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",45.1099,43.99,44.73,0.71,1.61,13820.179326,329,44.6982,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",45.03,43.24,44.02,-1.52,-3.34,31799.276209,556,43.8958,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",46.63,44.7872,45.54,-1.15,-2.46,52645.937338,444,45.5793,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",46.57,47.51,46.28,46.69,-1.57,-3.25,41879.26849,685,46.7622,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",47.75,49.17,48.26,0.59,1.24,26760.731893,541,48.5075,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":77,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",47.8,48.2,46.67,47.67,0.29,28166.093659,487,47.4621,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":514,"volume":545,"transactions":418,"vwap":546},"2026-08-13",47.31,48.6,47.53,-0.7605,19626.98184,47.8908,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",47.55,48.49,47.03,48.2905,1.5005,3.21,28926.260341,602,47.8691,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":76,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",46.58,46.79,45.68,0.73,19243.372055,357,46.5459,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",47.08,47.58,46,46.45,-0.32,-0.68,47651.206884,622,46.5865,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":496,"vwap":587},"2026-08-07",44.17,46.82,44.09,46.77,3.19,7.32,34781.289077,45.8253,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",42.56,45.1399,42.43,43.58,0.63,1.47,29147.476802,486,43.8749,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",43.35,43.86,42.7,42.95,-1.75,-3.91,23385.73136,469,43.1829,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",42.97,44.798895,42.92,44.7,3.02,7.25,20465.769226,507,44.072,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",39.07,41.7,38.92,41.68,1.92,4.83,19966.997121,450,40.8656,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",40.52,40.545,38.7701,39.76,0.15,0.38,14867.411992,364,39.6423,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",38.45,39.7,38.08,39.61,1.53,4.02,38718.531982,513,38.6391,{"date":655,"open":656,"high":656,"low":21,"close":647,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",39.78,-2.08,-5.18,17715.223547,506,38.5719,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",39.95,40.2,38.54,40.16,-0.6859,-1.68,26086.849838,571,39.5252,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",40.39,41.21,40.025,40.8459,0.8059,2.01,16605.813104,493,40.5529,{"date":685,"open":686,"high":686,"low":664,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",41.58,40.04,-1.6,-3.84,19281.284339,532,40.2749,{"date":694,"open":336,"high":695,"low":696,"close":697,"change":68,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",42.255,40.825,41.64,-1.21,36464.847193,813,41.4834,{"date":703,"open":441,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",43.235,42,42.15,-0.56,-1.31,57221.077217,1022,42.7741,{"date":713,"open":714,"high":715,"low":714,"close":281,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",41.32,43.3,1.9,4.66,27366.184326,655,42.6101,{"date":722,"open":314,"high":723,"low":724,"close":724,"change":725,"percent_change":493,"volume":726,"transactions":727,"vwap":728},"2026-07-20",41.92,40.81,-0.63,17115.893813,569,41.4152,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",40.41,42.6299,40.17,41.44,-0.41,-0.98,70136.226284,809,41.2228,{"date":741,"open":245,"high":245,"low":322,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",41.85,-2.92,-6.52,37802.426278,988,42.3257,{"date":749,"open":750,"high":510,"low":751,"close":752,"change":753,"percent_change":416,"volume":754,"transactions":755,"vwap":756},"2026-07-15",45.86,44.19,44.77,-1.03,22490.012565,662,45.2968,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",46.16,46.805,45.7298,45.8,0.5123,1.13,18957.332045,465,46.236,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",47.02,44.91,45.2877,-2.0423,-4.32,31649.316847,860,45.6574,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":416,"volume":784,"transactions":9,"vwap":782},"2026-07-10",48.33,47.080002,47.33,-1.09,33300,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":573,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",49.32,47.88,48.42,-0.66,26200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",48.48,49.92,48.16,48.74,-0.55,-1.12,28000,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",51.85,49.18,49.29,-3.32,-6.31,37200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",54.36,54.52,52.080002,52.61,-0.87,-1.63,90000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",53.97,56,52.67,53.48,-0.19,-0.35,69300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",54.43,56.2,53.59,53.67,-0.69,-1.27,42500,{"date":837,"open":838,"high":839,"low":840,"close":811,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":811},"2026-06-30",52.19,54.76,52.07,1.99,3.8,129800,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",49.5,52.44,52.37,5.52,11.78,81300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",45.09,47.57,45.080002,46.85,1.29,2.83,37300,{"date":862,"open":782,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",47.39,45.040001,45.56,-1.9,-4,96500,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",49.77,47.060001,47.46,-2.94,-5.83,148600,{"date":878,"open":846,"high":813,"low":846,"close":879,"change":708,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",50.4,-2.53,91900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",52.65,53,50.6,51.71,-2.29,-4.24,86200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",54.9,55.14,51.92,54,-0.67,-1.23,56500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":525,"volume":907,"transactions":9,"vwap":905},"2026-06-17",54.47,56.099998,54.35,54.67,0.67,74700,{"date":909,"open":910,"high":911,"low":912,"close":896,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":896},"2026-06-16",55.5,55.54,53.029999,-2.17,-3.86,120900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",57.24,57.51,55.4,56.17,0.01,0.02,113800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",62.52,62.89,55.56,56.16,-5.97,-9.61,476800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",57.049999,62.3,56.51,62.13,6.38,11.44,172200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",56.6,57.71,55.53,55.75,-1.07,-1.88,49300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",60.93,61.29,54.44,56.82,-2.97,-4.97,144300,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":40,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",61.7,59.22,59.79,0.81,75500,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",63.98,58.09,59.31,-6.71,-10.16,85700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":680,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-04",63.3,67.3,62.32,66.019997,3.14,70900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",67.58,67.71,63.83,64.010002,-5.05,-7.31,74200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":117,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-02",68.27,70.46,68,69.059998,1.32,80200,{"date":1002,"open":1003,"high":1004,"low":979,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",72,73,68.16,-6.68,-8.93,170300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",76.32,76.48,70,74.84,-3.73,-4.75,153900,{"date":1019,"open":1020,"high":20,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",77.74,75.85,78.57,0.54,0.69,334400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",77.81,78.44,74.14,78.029999,2.65,3.52,587100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",76,78.080002,73.55,75.38,5.48,7.84,258200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",67,69.99,69.9,5.16,7.97,116400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",64,65.49,63.17,64.74,-0.31,-0.48,67100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",63.56,65.39,62.15,65.050003,1.97,3.12,73300,{"date":1071,"open":927,"high":1072,"low":1073,"close":1074,"change":574,"percent_change":949,"volume":1075,"transactions":9,"vwap":1074},"2026-05-19",63.74,58.94,63.080002,102700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",64.67,66.64,61.54,63.76,2.02,3.27,97100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":435,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-15",62.65,63.33,60.77,61.74,-4.09,89100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",61.32,64.79,60.47,64.37,3.04,4.96,67600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":999,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",61.52,61.84,59.46,61.33,0.8,68600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":366,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",60.02,61.69,58.32,60.53,-2.47,68700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",59,63.46,58.36,62.060001,3.7,6.34,112800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1122,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-05-08",53.15,58.43,7.12,13.9,72700,{"date":1135,"open":904,"high":904,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",50.74,51.24,-3.07,-5.65,33400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",52.029999,54.37,51.58,54.31,3.09,6.03,37800,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":337,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-05",53.29,50.58,51.22,-1.18,17900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",51.93,52.17,50.7,51.83,0.18,0.35,20100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1156,"transactions":9,"vwap":1170},"2026-05-01",52.52,51.14,51.65,-0.53,-1.02,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",50.16,52.4,50,52.18,2.88,5.84,27100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":293,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",49.94,48.32,49.3,-1.69,11400,{"date":1190,"open":1191,"high":1192,"low":795,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",50.87,51.11,50.15,-1.32,-2.56,11700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-27",51.46,51.47,49.99,-0.06,-0.12,17800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",54.68,51.31,51.53,-2.76,-5.08,23200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",56.86,53.02,54.29,-3.01,-5.25,36200,{"date":1222,"open":1223,"high":1224,"low":930,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",57.79,59.11,57.3,1.54,2.76,24700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",56.88,57.85,55.64,55.76,-0.33,-0.59,40000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",55.37,56.78,55.19,56.09,0.03,0.05,35100,{"date":1248,"open":919,"high":1249,"low":1250,"close":1251,"change":790,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",57.73,55.83,56.060001,-1.16,61700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",53.25,56.8,53.2,56.72,4.26,8.12,75000,{"date":175,"open":1264,"high":1265,"low":1266,"close":1267,"change":247,"percent_change":595,"volume":1268,"transactions":9,"vwap":1267},51.7,52.55,50.81,52.46,32500]