[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYSX":3,"homepage-market-summary":29,"stock-historical-NYSX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NYSX","2026-10-05",{"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":5},0.2796,0.376756,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},134.77,134.1,135.02,134.03,133.3632,1.4068,1.05,5139.73752,93.26,3502.3997843609022,99.4,133,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,59,65],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":23,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":60,"name":61,"price":62,"change":63,"pct_change":37,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":19,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3502,465819.17131999996,39.54,"2026-03-26",[179,182,192,202,212,221,231,242,251,261,271,280,290,301,311,321,331,341,351,360,371,380,389,398,408,418,428,436,445,454,462,470,479,487,495,503,510,519,529,540,550,559,568,576,586,594,602,612,622,633,643,652,662,671,680,689,698,707,716,725,735,742,750,757,764,772,780,787,794,802,810,816,823,829,836,843,852,859,868,874,880,887,893,898,906,913,920,928,936,943,949,955,962,967,972,980,986,991,997,1005,1011,1019,1026,1029,1036,1042,1048,1054,1061,1068,1072,1081,1089,1094,1100,1105,1110,1113,1121,1126,1131,1137,1143,1150,1155,1162,1167,1174,1179,1186,1192,1197,1206],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},57,134.7289,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",133.65,133.88,133.1601,1.59,1.21,4322.43354,64,133.4187,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",132.14,130.93,131.7732,0.3232,0.25,3002.898187,62,131.5707,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",131.87,132.24,131.45,0.7049,0.54,3467.941588,67,131.9274,{"date":213,"open":206,"high":206,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",130.53,130.7451,0.1934,0.15,2616.696998,69,130.8974,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",131.49,130.47,130.5517,-1.606,-1.22,1836.153529,68,130.8334,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",132.15,132.21,131.23,132.1577,0.6326,0.48,2298.615855,59,131.7532,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",130.21,131.5251,0.3987,0.3,1847.167923,45,130.6387,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":227,"volume":258,"transactions":259,"vwap":260},"2026-09-23",131.26,131.63,130.8,131.1264,-1.6151,5154.844146,83,131.3691,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",132.81,132.35,132.7415,0.6179,0.47,5473.088946,61,132.43,{"date":272,"open":273,"high":274,"low":206,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",131.51,132.1236,3.544,2.76,1165.044133,72,131.5428,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",127.909,128.5796,127.66,0.8672,0.68,1305.499203,60,127.8857,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",127.59,127.79,127.5,127.7124,2.6109,2.09,970.014918,46,127.6699,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",126.12,124.65,125.1015,0.0282,0.02,1397.20241,50,125.4317,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":269,"vwap":320},"2026-09-15",125.14,125.3,125.001,125.0733,-0.8479,-0.67,1640.458562,125.1849,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",125.71,126.11,125.9212,-1.6024,-1.26,799.164971,52,125.9984,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",127.82,127.34,127.5236,1.4184,1.12,2143.87002,65,127.6155,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",125.63,126.56,126.1052,-1.3965,-1.1,1355.406108,43,126.159,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":180,"vwap":359},"2026-09-09",127.52,127.53,127.5017,-0.0486,-0.04,776.300507,127.4999,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",127.44,128.13,127.33,127.5503,0.291,0.23,2051.285537,71,127.7367,{"date":372,"open":334,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":210,"vwap":379},"2026-09-04",127.47,127.22,127.2593,0.6662,0.53,1197.193404,127.2567,{"date":381,"open":343,"high":382,"low":383,"close":384,"change":385,"percent_change":134,"volume":386,"transactions":387,"vwap":388},"2026-09-03",126.79,125.39,126.5931,1.6331,1600.69499,55,126.233,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":180,"vwap":397},"2026-09-02",124.58,124.96,124.3,0.4247,0.34,2012.474396,124.7074,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",124.92,124.53,124.5353,-1.8747,-1.48,1711.689196,87,124.6823,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":357,"volume":415,"transactions":416,"vwap":417},"2026-08-31",126.39,126.48,126.041,126.41,-0.0508,5643.693486,82,126.1861,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",127.19,127.29,126.4608,-0.8618,-0.68,951.56371,51,126.9738,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":309,"vwap":435},"2026-08-27",126.29,127.3226,2.4434,1.96,1704.865501,126.5947,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":288,"vwap":444},"2026-08-26",124.83,124.8792,124.71,0.133,0.11,537.680108,124.7609,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":160,"volume":451,"transactions":452,"vwap":453},"2026-08-25",124.37,124.7462,124.16,1.0905,774.919102,44,124.3908,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":269,"vwap":461},"2026-08-24",123.88,123.6557,-1.4782,-1.18,729.066559,123.9113,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":288,"vwap":469},"2026-08-21",124.89,125.1339,0.4583,0.37,562.549428,125.036,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":240,"vwap":478},"2026-08-20",124.73,125.35,124.6756,-0.3185,-0.25,1184.59873,124.8901,{"date":480,"open":313,"high":314,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":229,"vwap":486},"2026-08-19",124.8,124.9941,-0.4184,-0.33,1563.858252,125.1801,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":249,"vwap":494},"2026-08-18",125.5,125.4125,-2.8488,-2.22,298.012777,125.6622,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":210,"vwap":502},"2026-08-17",129.08,128.2613,-0.0381,-0.03,842.492046,128.866,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":85,"volume":508,"transactions":180,"vwap":509},"2026-08-14",129.01,128.2994,-0.3098,445.319965,128.6813,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":200,"vwap":518},"2026-08-13",128.88,128.57,128.6092,1.5583,1.23,1552.332365,128.6584,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",127.275,127.57,127.0509,0.9774,0.78,1066.886446,48,127.2874,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",126.091,126.7801,125.6,126.0735,-0.3305,-0.26,1372.875437,70,126.2854,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",127.08,127.39,126.404,-0.5623,-0.44,2552.028613,92,126.9328,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":369,"vwap":558},"2026-08-07",126.72,126.9663,126.35,1.3469,1.07,1443.500366,126.6936,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":369,"vwap":567},"2026-08-06",125.81,126.03,125.6194,-0.3906,-0.31,2006.886547,125.5602,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":200,"vwap":575},"2026-08-05",128.07,126.01,-0.9661,-0.76,110375.131491,126.725,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",125.79,127.41,126.9761,4.1261,3.36,1456.356371,79,126.495,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":269,"vwap":593},"2026-08-03",122.73,122.85,2.3196,1.92,511.322783,122.6885,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":148,"volume":600,"transactions":288,"vwap":601},"2026-07-31",120.1,120.5304,118.92,1.3935,1325.689007,120.0345,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",118.17,119.28,119.1369,4.8869,4.28,1517.909508,56,118.755,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",116.75,117.77,114.25,-2.517,-2.16,1577.961059,63,116.1348,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",115.9,118.25,115.89,116.767,-1.3823,-1.17,6539.004607,96,117.4937,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",120.07,117.005,118.1493,-0.62,-0.52,2362.856588,95,117.8768,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":240,"vwap":651},"2026-07-24",119.7,118.71,118.7693,-1.6706,-1.39,565.400941,119.1479,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",121.48,120.28,120.4399,-2.8301,-2.3,1647.557594,54,121.0701,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":339,"vwap":670},"2026-07-22",123.55,123.62,123.27,-0.8053,-0.65,2149.005524,123.5236,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":329,"vwap":679},"2026-07-21",123.61,124.0753,123.56,2.0753,1.7,1266.984098,123.8675,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",121.66,122,0.5456,0.45,1166.803133,76,122.0096,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":548,"vwap":697},"2026-07-17",120.67,122.25,121.4544,-1.4594,-1.19,2704.626887,121.2624,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":610,"vwap":706},"2026-07-16",123.8,122.665,122.9138,-2.9007,-2.31,669.152163,123.3256,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":200,"vwap":715},"2026-07-15",126.27,124.87,125.8145,-0.0568,-0.05,2070.37802,126.0128,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",125.62,125.8713,1.2832,1.03,429.614927,58,125.6499,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",125,124.23,124.5881,-2.4119,-1.9,964.410594,66,124.8493,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",126.07,127,0.41,0.32,700,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",125.29,126.69,126.59,2.1,1.69,2400,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":741,"transactions":9,"vwap":754},"2026-07-08",123.34,124.5,124.49,0.86,0.7,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":731,"volume":763,"transactions":9,"vwap":761},"2026-07-07",124.43,122.91,123.63,-2.39,1500,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",125.47,126.71,126.019997,2.07,1.67,1600,{"date":773,"open":759,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",124.81,123.080002,123.95,-2.62,-2.07,2800,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",127.35,126.57,-2.17,-1.69,600,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",126.53,128.74001,2.86,2.27,3900,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-29",123.36,125.88,122.040001,3.68,3.01,7900,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",121.29,122.84,122.2,-1.03,-0.84,2200,{"date":811,"open":812,"high":664,"low":812,"close":813,"change":114,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-25",122.8,123.23,0.28,1200,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":172,"transactions":9,"vwap":820},"2026-06-24",123.84,124.019997,122.88,-0.96,-0.78,{"date":824,"open":825,"high":826,"low":818,"close":818,"change":827,"percent_change":828,"volume":786,"transactions":9,"vwap":818},"2026-06-23",124.68,124.69,-4.41,-3.44,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":172,"transactions":9,"vwap":833},"2026-06-22",129.53,127.94,128.25,-0.75,-0.58,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",128.12,129,3.6,2.87,94400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",126.7,127.64,125.34,125.4,-1.07,-0.85,1100,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",127.74,126.47,-2.32,-1.8,11600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",128.94,129.17999,128.77,128.78999,4.18,3.35,3700,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":267,"volume":873,"transactions":9,"vwap":871},"2026-06-12",124.18,124.61,0.58,400,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":741,"transactions":9,"vwap":877},"2026-06-11",120.48,124.029999,3.56,2.96,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",123.5,120.47,-2.6,-2.11,500,{"date":888,"open":303,"high":303,"low":889,"close":890,"change":891,"percent_change":892,"volume":786,"transactions":9,"vwap":890},"2026-06-09",119.43,123.07,-1.83,-1.47,{"date":894,"open":392,"high":392,"low":895,"close":895,"change":896,"percent_change":897,"volume":873,"transactions":9,"vwap":895},"2026-06-08",124.9,1.57,1.27,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",124.7,124.75,123.33,-6.92,-5.31,1700,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":815,"transactions":9,"vwap":910},"2026-06-04",128.64999,130.41,130.25,-0.47,-0.36,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",130.96001,130.72,-1.34,-1.01,900,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-06-02",131.92999,132.059998,131.85001,0.85,0.65,7400,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",130.75,131.61,131.21001,1.91,1.48,6900,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":763,"transactions":9,"vwap":940},"2026-05-29",128.91,129.37,129.3,1.45,1.13,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",127.85,1.39,1.1,300,{"date":950,"open":951,"high":951,"low":343,"close":952,"change":953,"percent_change":954,"volume":886,"transactions":9,"vwap":952},"2026-05-27",126.89,126.46,-0.1,-0.08,{"date":956,"open":957,"high":958,"low":959,"close":344,"change":960,"percent_change":591,"volume":961,"transactions":9,"vwap":344},"2026-05-26",126.73,126.8,125.99,2.39,4400,{"date":963,"open":826,"high":826,"low":964,"close":964,"change":286,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-22",124.17,0.55,800,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":286,"volume":873,"transactions":9,"vwap":970},"2026-05-21",123.47,123.49,0.84,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-20",122.6,122.65,122.21,2.34,1.94,1300,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":873,"transactions":9,"vwap":983},"2026-05-19",120.13,120.31,-1.08,-0.89,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":849,"percent_change":990,"volume":886,"transactions":9,"vwap":989},"2026-05-18",122.31,121.39,-0.87,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":784,"percent_change":996,"volume":979,"transactions":9,"vwap":994},"2026-05-15",122.4,122.46,122.22,-1.74,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",123.98,124.99,124.63,1.19,0.96,4800,{"date":1006,"open":1007,"high":1008,"low":654,"close":1008,"change":769,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",122.13,123.44,1.71,5300,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",122.41,120.41,121.37,-1.53,-1.24,5700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":307,"percent_change":307,"volume":1025,"transactions":9,"vwap":1024},"2026-05-11",122.53,123.24,121.84,122.9,3400,{"date":1027,"open":1028,"high":820,"low":1028,"close":820,"change":841,"percent_change":960,"volume":172,"transactions":9,"vwap":820},"2026-05-08",121.92,{"date":1030,"open":1031,"high":1031,"low":645,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-07",120.93,120.010002,-0.2,-0.17,1900,{"date":1037,"open":1038,"high":1039,"low":646,"close":1039,"change":1040,"percent_change":1041,"volume":771,"transactions":9,"vwap":1039},"2026-05-06",118.78,120.21,3.11,2.66,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":70,"percent_change":1047,"volume":1010,"transactions":9,"vwap":1046},"2026-05-05",116.98,117.39,117.099998,1.18,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":953,"percent_change":1053,"volume":779,"transactions":9,"vwap":1052},"2026-05-04",116.26,115.6,115.73,-0.09,{"date":1055,"open":1056,"high":626,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",115.53,115.83,1.4,1.22,3000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":23,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",112.74,114.43,112.5,0.93,5200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":208,"percent_change":238,"volume":966,"transactions":9,"vwap":1071},"2026-04-29",113.41,113.38,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",112.81,112.98,112.24,112.84,-1.76,-1.54,2600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":217,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",114.48,114.61,113.69,114.6,0.17,4100,{"date":1090,"open":1070,"high":1064,"low":1091,"close":1064,"change":1092,"percent_change":1093,"volume":886,"transactions":9,"vwap":1064},"2026-04-24",113.16,2.79,2.5,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":815,"transactions":9,"vwap":1097},"2026-04-23",111.37,111.64,-1.64,-1.45,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":748,"percent_change":1104,"volume":786,"transactions":9,"vwap":1103},"2026-04-22",112.95,113.28,1.51,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1109,"volume":741,"transactions":9,"vwap":1108},"2026-04-21",111.81,111.59,0,{"date":1111,"open":1108,"high":1108,"low":1108,"close":1108,"change":1112,"percent_change":85,"volume":873,"transactions":9,"vwap":1108},"2026-04-20",-0.27,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",111.44,112.010002,111.86,1.56,1.41,4000,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":948,"transactions":9,"vwap":1123},"2026-04-16",110.3,0.44,0.4,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":748,"volume":172,"transactions":9,"vwap":1129},"2026-04-15",108.47,109.86,1.83,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":741,"transactions":9,"vwap":1134},"2026-04-14",107.7,108.029999,2.2,2.08,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":966,"transactions":9,"vwap":1140},"2026-04-13",103.75,105.83,1.85,1.78,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":741,"transactions":9,"vwap":1147},"2026-04-10",104.38,104.62,103.98,0.43,0.42,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":109,"percent_change":756,"volume":786,"transactions":9,"vwap":1153},"2026-04-09",103.25,103.55,102.86,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":979,"transactions":9,"vwap":1159},"2026-04-08",103.92,102.51,102.83,3.29,3.31,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1166,"volume":873,"transactions":9,"vwap":1165},"2026-04-07",98.63,99.54,0.31,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":749,"transactions":9,"vwap":1171},"2026-04-06",99.14,99.27,99.23,0.49,0.5,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":165,"percent_change":165,"volume":771,"transactions":9,"vwap":1177},"2026-04-02",98.38,98.74,98.37,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":70,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",98.3,98.69,98.54,1.33,2000,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":815,"transactions":9,"vwap":1189},"2026-03-31",94.73,97.21,3.95,4.24,{"date":1193,"open":1194,"high":1195,"low":25,"close":25,"change":1017,"percent_change":1196,"volume":741,"transactions":9,"vwap":25},"2026-03-30",94.029999,94.29,-1.31,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",95.69,95.81,94.49,94.5,-2.08,-2.15,5100,{"date":177,"open":1207,"high":1208,"low":1209,"close":1209,"change":1112,"percent_change":1210,"volume":979,"transactions":9,"vwap":1209},96.85,96.98,96.58,-0.28]