[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GASZ":3,"homepage-market-summary":25,"stock-historical-GASZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GASZ","2026-10-02",{"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},"Corgi Natural Gas Power & Turbines ETF","Cboe BZX",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},22.1299,22.03,22.13,21.85,0.2799,1.28,772.606,29.049999,21.48,6632.544513846154,8.6,104,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},6633,689784.62944,-12.94,"2026-05-06",[175,178,184,192,201,211,219,229,239,248,258,267,276,285,294,304,312,322,331,341,348,357,365,373,379,387,395,403,413,423,432,442,450,460,470,478,487,496,504,512,521,529,536,545,554,563,572,580,588,598,607,615,623,631,638,647,655,662,672,681,688,694,700,707,715,722,730,738,744,751,758,767,773,779,783,787,794,802,805,811,817,822,829,833,837,843,848,856,863,869,876,880,884,891,893,898,902,906,908,913,919,922,926,930],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},33,22.0888,{"date":179,"open":21,"high":16,"low":21,"close":16,"change":180,"percent_change":77,"volume":181,"transactions":182,"vwap":183},"2026-10-01",0.2885,638.9073,48,21.6052,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":60,"vwap":191},"2026-09-30",21.65,21.5615,-0.1785,-0.82,234.2417,21.6248,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",21.66,21.74,0.0529,0.24,455.2417,24,21.7097,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",21.75,21.87,21.6871,-0.1682,-0.77,336.2417,19,21.8236,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",21.8553,0.0411,0.19,141.2867,27,21.8465,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",21.725,21.8499,21.8142,-0.1127,-0.51,748.9697,42,21.7691,{"date":230,"open":231,"high":14,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",21.915,21.9,21.9269,-0.0774,-0.35,948.7707,41,21.9605,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",22.1,22.0043,-0.1891,-0.85,623.4607,53,22.0749,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",22.235,22.28,22.1934,-0.0066,-0.03,1963.5007,73,22.2589,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",22.0399,22.2,0.1696,0.77,14353.6117,74,22.1226,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":237,"vwap":275},"2026-09-17",22.015,22.06,22.0304,0.3246,1.5,847.0747,22.0436,{"date":277,"open":194,"high":278,"low":194,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",21.72,21.7058,0.0782,0.36,998.9547,39,21.6751,{"date":286,"open":195,"high":195,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",21.58,21.6276,-0.0735,-0.34,1187.6597,44,21.654,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":265,"vwap":303},"2026-09-14",21.755,21.76,21.661,21.7011,-0.8867,-3.93,1630.1727,21.7734,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",22.5878,0.3617,1.63,201.9672,32,22.5338,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",22.36,22.21,22.2261,-0.4079,-1.8,1213.0047,47,22.3394,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":182,"vwap":330},"2026-09-09",22.87,22.886,22.634,-0.2905,-1.27,1123.7247,22.8229,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",22.95,22.98,22.9245,0.202,0.89,837.6241,46,22.9431,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":154,"volume":345,"transactions":346,"vwap":347},"2026-09-04",22.7225,0.1676,51.2339,29,22.6674,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",22.705,22.5549,0.0514,0.23,292.6064,30,22.6797,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":97,"volume":362,"transactions":363,"vwap":364},"2026-09-02",22.25,22.5035,0.2251,569.340288,43,22.3286,{"date":366,"open":315,"high":367,"low":315,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",22.2784,-0.1756,-0.78,561.6005,59,22.2518,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":137,"volume":377,"transactions":310,"vwap":378},"2026-08-31",22.454,0.072,255.412,22.3692,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",22.382,-0.4642,-2.03,158.189,40,22.6268,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":289,"percent_change":392,"volume":393,"transactions":283,"vwap":394},"2026-08-27",22.81,22.8462,22.68,-0.32,2452.3465,22.7361,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":176,"vwap":402},"2026-08-26",22.85,22.9197,0.4289,1.91,224.38,22.8877,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":182,"vwap":412},"2026-08-25",22.57,22.66,22.49,22.4908,-0.0753,-0.33,1558.189,22.6116,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",22.9457,22.48,22.5661,-0.3796,-1.65,2171.923,62,22.6322,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":320,"vwap":431},"2026-08-21",22.97,22.99,22.88,-0.0543,-0.24,1554.3465,22.9758,{"date":433,"open":434,"high":435,"low":324,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",23.1,23.14,23,-0.236,-1.02,3040.539,61,23.0173,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":385,"vwap":449},"2026-08-19",23.23,23.236,-0.5139,-2.16,454.62,23.2425,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":292,"vwap":459},"2026-08-18",24.035,24.04,23.66,23.7499,-0.6071,-2.49,2328.189,23.8824,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":154,"volume":467,"transactions":468,"vwap":469},"2026-08-17",24.28,24.42,24.27,24.357,0.1786,8552.7195,68,24.3673,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":310,"vwap":477},"2026-08-14",24.11,24.1784,0.3338,1.4,874.189,24.1103,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":429,"volume":484,"transactions":485,"vwap":486},"2026-08-13",24.08,23.83,23.8446,-0.0582,2232.9241,55,23.9126,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",23.965,23.9028,0.1988,0.84,544.867,34,23.9604,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":310,"vwap":503},"2026-08-11",23.94,23.704,0.2406,1.03,1666.043,23.8963,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":339,"vwap":511},"2026-08-10",23.53,23.4634,-0.0128,-0.05,1307.255,23.5227,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":283,"vwap":520},"2026-08-07",23.8,23.36,23.4762,-0.0209,-0.09,1333.2173,23.5067,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":310,"vwap":528},"2026-08-06",23.74,23.4971,-0.2029,-0.86,429.043,23.6989,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":207,"volume":534,"transactions":355,"vwap":535},"2026-08-05",24.0099,23.7,-0.1846,1116.885,23.8555,{"date":537,"open":453,"high":453,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",23.55,23.8846,0.5046,2.16,1785.043,45,23.8369,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",23.12,23.38,0.1829,0.79,1123.471,38,23.4779,{"date":555,"open":425,"high":556,"low":425,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",23.25,23.1971,0.314,1.37,919,26,23.1877,{"date":564,"open":397,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",22.8831,22.7,0.6162,2.77,577.043,28,22.7769,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",22.2669,-0.7095,-3.09,108,17,22.6124,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":283,"vwap":587},"2026-07-28",22.9,22.9764,-0.5325,-2.27,508.761352,22.8977,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",23.89,23.32,23.5089,-0.3495,-1.46,1022.213,35,23.5282,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":570,"vwap":606},"2026-07-24",24.14,24.18,23.8584,-0.3136,-1.3,716,24.1307,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":346,"vwap":614},"2026-07-23",24.1661,24.172,0.2191,0.91,796.716,24.1642,{"date":616,"open":199,"high":199,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",23.9529,-0.1383,-0.57,4066,36,23.9754,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":209,"vwap":630},"2026-07-21",23.9,24.0912,0.3164,1.33,454.041,23.9172,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":209,"vwap":637},"2026-07-20",23.7748,-0.0432,-0.18,54.209,23.8916,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":570,"vwap":646},"2026-07-17",23.28,23.8299,23.818,0.0533,0.22,849.01,23.7155,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":436,"vwap":654},"2026-07-16",23.6801,23.7647,-0.479,-1.98,730.043,23.751,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":217,"vwap":661},"2026-07-15",24.2437,-0.2926,-1.19,281,24.3883,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-14",24.605,24.43,24.5363,0.2839,1.17,398,20,24.4938,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":217,"vwap":680},"2026-07-13",24.58,24.245,24.2524,-0.3376,-1.37,909,24.358,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",24.61,24.59,0.07,0.29,600,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":429,"volume":693,"transactions":9,"vwap":691},"2026-07-09",24.82,24.52,-0.06,900,{"date":695,"open":696,"high":674,"low":696,"close":674,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":674},"2026-07-08",24.48,0.21,0.86,700,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",24.01,24.37,-0.48,-1.93,21600,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",24.13,25.17,24.85,0.31,1.26,1500,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":687,"transactions":9,"vwap":719},"2026-07-02",25.22,24.44,24.54,-0.54,-2.15,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",25.46,25.040001,25.08,-0.81,-3.13,1300,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",25.65,25.95,25.89,0.47,1.85,20300,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":644,"percent_change":743,"volume":699,"transactions":9,"vwap":741},"2026-06-29",25.29,25.42,25.25,0.87,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",25.43,25.2,-0.47,-1.83,1200,{"date":752,"open":724,"high":753,"low":724,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",25.78,25.67,0.72,2.89,1600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",25.01,25.059999,24.83,24.95,-0.11,-0.44,20900,{"date":768,"open":769,"high":20,"low":711,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-06-23",26.41,-0.63,-2.45,21400,{"date":774,"open":775,"high":776,"low":746,"close":776,"change":47,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-22",25.45,25.69,1.94,1100,{"date":780,"open":747,"high":747,"low":747,"close":747,"change":122,"percent_change":781,"volume":782,"transactions":9,"vwap":747},"2026-06-18",1.61,200,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":117,"percent_change":84,"volume":782,"transactions":9,"vwap":786},"2026-06-17",24.74,24.8,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-16",24.76,24.55,0.1,0.41,500,{"date":795,"open":796,"high":674,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",24.46,24.33,24.45,0.27,1.12,22000,{"date":803,"open":601,"high":601,"low":601,"close":601,"change":799,"percent_change":112,"volume":804,"transactions":9,"vwap":601},"2026-06-12",100,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":699,"transactions":9,"vwap":808},"2026-06-11",23.65,23.91,0.65,2.79,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":770,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-10",23.77,23.26,-2.64,80300,{"date":818,"open":819,"high":590,"low":819,"close":590,"change":820,"percent_change":821,"volume":687,"transactions":9,"vwap":590},"2026-06-09",23.22,-0.04,-0.17,{"date":823,"open":824,"high":824,"low":590,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",24.030001,23.93,0.16,0.67,102700,{"date":830,"open":464,"high":464,"low":813,"close":813,"change":831,"percent_change":832,"volume":778,"transactions":9,"vwap":813},"2026-06-05",-0.65,-2.66,{"date":834,"open":835,"high":798,"low":835,"close":463,"change":215,"percent_change":127,"volume":836,"transactions":9,"vwap":463},"2026-06-04",24.38,40500,{"date":838,"open":464,"high":464,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",24.23,0.11,0.46,20600,{"date":844,"open":514,"high":845,"low":514,"close":845,"change":827,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-02",24.12,2.86,21200,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-01",23.47,23.4,23.45,-0.23,-0.97,54500,{"date":857,"open":824,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-29",24.049999,23.68,-0.41,-1.7,54700,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":853,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-28",24.25,24.09,-0.95,400,{"date":870,"open":871,"high":872,"low":839,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-27",24.24,24.32,-0.37,-1.5,800,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":147,"percent_change":879,"volume":804,"transactions":9,"vwap":878},"2026-05-26",24.69,1.44,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":799,"percent_change":800,"volume":883,"transactions":9,"vwap":882},"2026-05-22",24.34,300,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":687,"transactions":9,"vwap":887},"2026-05-21",23.99,24.07,23.97,-0.02,-0.08,{"date":892,"open":866,"high":866,"low":866,"close":866,"change":685,"percent_change":686,"volume":804,"transactions":9,"vwap":866},"2026-05-20",{"date":894,"open":480,"high":480,"low":895,"close":895,"change":896,"percent_change":897,"volume":868,"transactions":9,"vwap":895},"2026-05-19",24.02,-0.25,-1.03,{"date":899,"open":900,"high":464,"low":887,"close":464,"change":901,"percent_change":369,"volume":168,"transactions":9,"vwap":464},"2026-05-18",24.22,-0.19,{"date":903,"open":796,"high":796,"low":796,"close":796,"change":904,"percent_change":905,"volume":804,"transactions":9,"vwap":796},"2026-05-15",-0.49,-1.96,{"date":907,"open":690,"high":763,"low":690,"close":763,"change":644,"percent_change":337,"volume":868,"transactions":9,"vwap":763},"2026-05-14",{"date":909,"open":910,"high":911,"low":683,"close":911,"change":820,"percent_change":912,"volume":699,"transactions":9,"vwap":911},"2026-05-13",24.63,24.73,-0.16,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":693,"transactions":9,"vwap":916},"2026-05-12",24.39,24.77,0.03,0.12,{"date":920,"open":719,"high":916,"low":718,"close":785,"change":735,"percent_change":777,"volume":921,"transactions":9,"vwap":785},"2026-05-11",2300,{"date":923,"open":464,"high":464,"low":464,"close":464,"change":924,"percent_change":925,"volume":804,"transactions":9,"vwap":464},"2026-05-08",-0.3,-1.22,{"date":927,"open":711,"high":711,"low":928,"close":928,"change":244,"percent_change":929,"volume":687,"transactions":9,"vwap":928},"2026-05-07",24.57,-3.34,{"date":173,"open":931,"high":741,"low":931,"close":741,"change":932,"percent_change":826,"volume":933,"transactions":9,"vwap":741},25.38,0.04,108400]