[{"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":70,"sectors":92,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,109,114,119,124,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.17,167.09,false,{"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":41,"price":127,"is_up":11},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":108},"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",[177,180,189,200,210,220,230,240,251,260,269,280,290,299,310,321,332,343,352,363,372,382,391,402,410,420,429,439,448,459,468,478,488,498,508,519,529,539,547,558,567,578,588,599,610,621,632,643,654,662,673,684,693,703,713,722,730,741,749,758,769,779,786,793,802,810,819,828,837,845,853,862,870,878,883,892,901,909,917,926,935,944,953,962,969,977,985,994,1002,1010,1019,1027,1036,1045,1053,1062,1071,1077,1086,1094,1103,1111,1119,1128,1135,1142,1151,1158,1166,1173,1182,1189,1197,1205,1213,1221,1229,1238,1247,1254,1263],{"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":35,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},43.39,43.65,43.07,0.2504,0.58,30121.520007,477,43.4848,{"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":146,"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":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",44.23,42.93,-1.46,-3.29,14996.85651,334,43.2375,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",44.06,44.41,43.63,44.39,0.65,1.49,20380.465593,275,44.2726,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",42.71,44.0699,43.74,1.39,3.28,21435.842579,482,43.8187,{"date":291,"open":255,"high":292,"low":293,"close":253,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",43.52,41.76,-0.85,-1.97,15072.964739,370,42.2963,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",42.65,43.59,42.57,43.2,1.6,3.85,23692.307661,327,43.1897,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",41.31,41.881,40.995,41.6,0.56,1.36,12595.006384,286,41.5283,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",41.53,41.69,40.62,41.04,-0.29,-0.7,8732.474194,294,41.1398,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",40.73,42.06,40.72,41.33,-0.61,-1.45,12176.270489,320,41.4146,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":82,"volume":350,"transactions":330,"vwap":351},"2026-09-11",41.89,42.065,41.695,41.94,0.31,8883.208171,41.9671,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",41.35,42.925,41.34,41.63,-0.54,-1.28,22451.922494,1115,42.0493,{"date":364,"open":242,"high":242,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.04,42.17,-1.53,-3.5,9213.814928,348,42.752,{"date":373,"open":282,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",44,42.3299,43.7,1.46,3.46,16560.105849,491,43.1085,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":122,"volume":388,"transactions":389,"vwap":390},"2026-09-04",42.46,42.05,42.24,0.1967,18151.482725,309,42.2955,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",41.86,42.47,41.65,42.0433,0.5533,1.33,10641.149029,306,41.8955,{"date":403,"open":142,"high":404,"low":405,"close":406,"change":316,"percent_change":68,"volume":407,"transactions":408,"vwap":409},"2026-09-02",41.6199,40.93,41.49,12809.916334,303,41.3376,{"date":411,"open":412,"high":413,"low":414,"close":405,"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":315,"high":422,"low":315,"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":398,"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":302,"low":462,"close":463,"change":464,"percent_change":75,"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":272,"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":76,"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":75,"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":337,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",42.255,40.825,41.64,-0.51,-1.21,36464.847193,813,41.4834,{"date":704,"open":441,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",43.235,42,42.15,-0.56,-1.31,57221.077217,1022,42.7741,{"date":714,"open":715,"high":716,"low":715,"close":282,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",41.32,43.3,1.9,4.66,27366.184326,655,42.6101,{"date":723,"open":315,"high":724,"low":725,"close":725,"change":726,"percent_change":493,"volume":727,"transactions":728,"vwap":729},"2026-07-20",41.92,40.81,-0.63,17115.893813,569,41.4152,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",40.41,42.6299,40.17,41.44,-0.41,-0.98,70136.226284,809,41.2228,{"date":742,"open":245,"high":245,"low":323,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",41.85,-2.92,-6.52,37802.426278,988,42.3257,{"date":750,"open":751,"high":510,"low":752,"close":753,"change":754,"percent_change":416,"volume":755,"transactions":756,"vwap":757},"2026-07-15",45.86,44.19,44.77,-1.03,22490.012565,662,45.2968,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",46.16,46.805,45.7298,45.8,0.5123,1.13,18957.332045,465,46.236,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",47.02,44.91,45.2877,-2.0423,-4.32,31649.316847,860,45.6574,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":416,"volume":785,"transactions":9,"vwap":783},"2026-07-10",48.33,47.080002,47.33,-1.09,33300,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":573,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-09",49.32,47.88,48.42,-0.66,26200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",48.48,49.92,48.16,48.74,-0.55,-1.12,28000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",51.85,49.18,49.29,-3.32,-6.31,37200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",54.36,54.52,52.080002,52.61,-0.87,-1.63,90000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",53.97,56,52.67,53.48,-0.19,-0.35,69300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",54.43,56.2,53.59,53.67,-0.69,-1.27,42500,{"date":838,"open":839,"high":840,"low":841,"close":812,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":812},"2026-06-30",52.19,54.76,52.07,1.99,3.8,129800,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",49.5,52.44,52.37,5.52,11.78,81300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",45.09,47.57,45.080002,46.85,1.29,2.83,37300,{"date":863,"open":783,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",47.39,45.040001,45.56,-1.9,-4,96500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",49.77,47.060001,47.46,-2.94,-5.83,148600,{"date":879,"open":847,"high":814,"low":847,"close":880,"change":709,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-23",50.4,-2.53,91900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",52.65,53,50.6,51.71,-2.29,-4.24,86200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",54.9,55.14,51.92,54,-0.67,-1.23,56500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":525,"volume":908,"transactions":9,"vwap":906},"2026-06-17",54.47,56.099998,54.35,54.67,0.67,74700,{"date":910,"open":911,"high":912,"low":913,"close":897,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":897},"2026-06-16",55.5,55.54,53.029999,-2.17,-3.86,120900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",57.24,57.51,55.4,56.17,0.01,0.02,113800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",62.52,62.89,55.56,56.16,-5.97,-9.61,476800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",57.049999,62.3,56.51,62.13,6.38,11.44,172200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",56.6,57.71,55.53,55.75,-1.07,-1.88,49300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",60.93,61.29,54.44,56.82,-2.97,-4.97,144300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":162,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",61.7,59.22,59.79,0.81,75500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",63.98,58.09,59.31,-6.71,-10.16,85700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":680,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-04",63.3,67.3,62.32,66.019997,3.14,70900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",67.58,67.71,63.83,64.010002,-5.05,-7.31,74200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":117,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",68.27,70.46,68,69.059998,1.32,80200,{"date":1003,"open":1004,"high":1005,"low":980,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",72,73,68.16,-6.68,-8.93,170300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",76.32,76.48,70,74.84,-3.73,-4.75,153900,{"date":1020,"open":1021,"high":20,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",77.74,75.85,78.57,0.54,0.69,334400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",77.81,78.44,74.14,78.029999,2.65,3.52,587100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",76,78.080002,73.55,75.38,5.48,7.84,258200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",67,69.99,69.9,5.16,7.97,116400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",64,65.49,63.17,64.74,-0.31,-0.48,67100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",63.56,65.39,62.15,65.050003,1.97,3.12,73300,{"date":1072,"open":928,"high":1073,"low":1074,"close":1075,"change":574,"percent_change":950,"volume":1076,"transactions":9,"vwap":1075},"2026-05-19",63.74,58.94,63.080002,102700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",64.67,66.64,61.54,63.76,2.02,3.27,97100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":435,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",62.65,63.33,60.77,61.74,-4.09,89100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",61.32,64.79,60.47,64.37,3.04,4.96,67600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1000,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",61.52,61.84,59.46,61.33,0.8,68600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":367,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-12",60.02,61.69,58.32,60.53,-2.47,68700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",59,63.46,58.36,62.060001,3.7,6.34,112800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1123,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-05-08",53.15,58.43,7.12,13.9,72700,{"date":1136,"open":905,"high":905,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",50.74,51.24,-3.07,-5.65,33400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",52.029999,54.37,51.58,54.31,3.09,6.03,37800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":338,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",53.29,50.58,51.22,-1.18,17900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":48,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",51.93,52.17,50.7,51.83,0.35,20100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1157,"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":294,"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":796,"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":931,"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":920,"high":1249,"low":1250,"close":1251,"change":791,"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]