[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLAM":3,"homepage-market-summary":23,"stock-historical-GLAM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GLAM","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 Beauty, Skincare & Aesthetics ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.6182,27.5282,0.09,0.33,48.239385,29.89,24.059999,1706.9267446666668,61,105,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},1707,179227.30819,9.42,"2026-05-05",[173,176,184,193,202,210,219,226,234,242,250,258,267,274,282,291,298,306,314,321,331,341,348,355,362,370,379,384,392,400,408,416,423,431,439,447,455,463,472,481,489,495,504,511,518,526,532,541,548,556,563,569,577,585,592,601,608,618,625,633,639,644,651,658,664,668,675,681,688,694,699,703,708,714,720,724,729,735,741,747,752,759,762,768,773,780,785,790,795,799,802,806,809,816,819,823,828,833,837,841,844,848,852,855,861],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},29,27.7845,{"date":177,"open":178,"high":14,"low":178,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",27.51,-0.2378,-0.86,509.7849,33,27.5545,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.95,27.766,-0.1591,-0.57,139.1629,27,27.9346,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",28.21,27.9251,-0.2524,-0.9,228.1979,28,28.1907,{"date":203,"open":186,"high":204,"low":186,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",28.1775,0.0282,0.1,238.1979,35,27.9686,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",28.07,28.1493,0.0674,0.24,287.2929,38,28.0923,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":174,"vwap":225},"2026-09-24",28.0819,-0.1002,-0.36,110.1629,28.4532,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",28.1821,-0.5606,-1.95,150.52,37,28.3812,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",28.7427,0.6677,2.38,113.1629,24,28.6397,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",28.075,0.2526,0.91,20.1629,16,27.9212,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":191,"vwap":257},"2026-09-18",27.8,27.8224,-0.1449,-0.52,448.735505,27.8051,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",27.9,27.9673,0.0724,0.26,226.1629,21,27.9142,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":272,"vwap":273},"2026-09-16",27.8949,-0.0185,-0.07,15,27.9676,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":191,"vwap":281},"2026-09-15",28.01,27.9134,-0.4109,-1.45,191.1629,28.0104,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",28.42,28.3243,0.2989,1.07,275.2391,30,28.3739,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":95,"volume":295,"transactions":296,"vwap":297},"2026-09-11",28.0254,0.279,32.0762,17,27.9141,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",27.7464,-0.3509,-1.25,36.2391,18,27.864,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":58,"vwap":313},"2026-09-09",28.105,28.0973,-0.3231,-1.14,365.2391,28.1095,{"date":315,"open":18,"high":18,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":174,"vwap":320},"2026-09-08",28.4204,-0.6486,-2.23,302.2391,29.1342,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",28.88,29.069,28.84,0.1731,0.6,49817.3801,78,28.8873,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",28.95,28.889,28.8959,-0.1382,-0.48,784.2391,26,28.9173,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":240,"vwap":347},"2026-09-02",29.0341,0.3465,1.21,34.096501,29.0197,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":240,"vwap":354},"2026-09-01",28.6876,-0.2801,-0.97,107.4121,28.9535,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":145,"volume":360,"transactions":265,"vwap":361},"2026-08-31",28.8,28.9677,0.1013,479.2391,28.8203,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":289,"vwap":369},"2026-08-28",29.179,28.8664,-0.2519,-0.87,2479.2391,29.0241,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":240,"vwap":378},"2026-08-27",29.1916,29.07,29.1183,-0.0733,-0.25,577.5953,29.1104,{"date":380,"open":372,"high":372,"low":372,"close":372,"change":381,"percent_change":115,"volume":382,"transactions":191,"vwap":383},"2026-08-26",0.0732,260.651,29.0462,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":339,"vwap":391},"2026-08-25",29.09,29.1184,0.0454,0.16,154.788,29.0765,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":208,"vwap":399},"2026-08-24",28.99,29.073,0.1574,0.54,506.5953,29.0656,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",28.9156,0.5476,1.93,64,20,28.6557,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":58,"vwap":415},"2026-08-20",29.88,28.368,-0.469,-1.63,633.930369,28.8017,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":248,"vwap":422},"2026-08-19",28.837,0.8896,3.18,17.1378,28.7007,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":182,"vwap":430},"2026-08-18",28.08,27.9474,0.2905,1.05,915.473,28.0335,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":339,"vwap":438},"2026-08-17",27.82,27.6569,-0.5904,-2.09,282.8845,27.8307,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",28.2473,-0.0356,-0.13,41.832,22,28.222,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":445,"vwap":454},"2026-08-13",28.51,28.2829,-0.0142,-0.05,293.203,28.3617,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":445,"vwap":462},"2026-08-12",28.38,28.2971,-0.188,-0.66,147.705097,28.3548,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":16,"volume":469,"transactions":470,"vwap":471},"2026-08-11",28.53,28.41,28.4851,0.0951,322.756,23,28.484,{"date":473,"open":466,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",28.4112,28.39,-0.6926,-2.38,5537.0968,46,28.3999,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":296,"vwap":488},"2026-08-07",28.83,29.0826,0.651,2.29,122.717,28.8029,{"date":490,"open":323,"high":323,"low":491,"close":491,"change":492,"percent_change":180,"volume":493,"transactions":406,"vwap":494},"2026-08-06",28.4316,-0.2475,1224,28.6004,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":445,"vwap":503},"2026-08-05",28.72,28.64,28.6791,-0.1343,-0.47,626.1748,28.7067,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":272,"vwap":510},"2026-08-04",28.8134,0.4492,1.58,14.391,28.5019,{"date":512,"open":466,"high":466,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":191,"vwap":517},"2026-08-03",28.3642,0.3875,1.39,609.2738,28.4102,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":304,"vwap":525},"2026-07-31",29.15,27.9767,-0.2271,-0.81,288.0618,28.4717,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":376,"volume":530,"transactions":445,"vwap":531},"2026-07-30",28.2038,-0.071,48.4038,28.2981,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":200,"vwap":540},"2026-07-29",28.62,28.245,28.2748,-0.4409,-1.54,2507.556304,28.3229,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":445,"vwap":547},"2026-07-28",28.7157,0.4677,1.66,39.9268,28.7521,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":406,"vwap":555},"2026-07-27",28.1701,28.248,0.4875,1.76,179.0618,28.1733,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":445,"vwap":562},"2026-07-24",27.7605,0.1691,0.61,244.1468,27.8595,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":289,"transactions":272,"vwap":568},"2026-07-23",27.5914,-0.4852,-1.73,27.5787,{"date":570,"open":212,"high":571,"low":212,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",28.0766,-0.1226,-0.43,154.0618,19,28.0873,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":470,"vwap":584},"2026-07-21",28.16,28.1992,-0.0397,-0.14,273.8758,28.1602,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":140,"volume":590,"transactions":265,"vwap":591},"2026-07-20",28.2599,28.2389,0.1069,128.1678,28.2376,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":58,"vwap":600},"2026-07-17",28.19,28.1901,28.132,-0.0839,-0.3,1038.5704,28.1884,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":339,"vwap":607},"2026-07-16",28.2159,0.322,1.15,143.6164,28.1766,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",27.98,28.1,27.8939,0.4072,1.48,2697.8524,36,27.9802,{"date":619,"open":178,"high":178,"low":620,"close":621,"change":622,"percent_change":352,"volume":623,"transactions":208,"vwap":624},"2026-07-14",27.465,27.4867,-0.2693,9609.357629,27.5093,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":174,"vwap":632},"2026-07-13",28.05,27.756,-0.154,-0.55,953.8594,28.0487,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":120,"volume":638,"transactions":9,"vwap":636},"2026-07-10",27.85,27.91,0.11,500,{"date":640,"open":641,"high":252,"low":641,"close":252,"change":642,"percent_change":397,"volume":643,"transactions":9,"vwap":252},"2026-07-09",27.73,0.15,2000,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",27.76,27.65,-0.69,-2.43,400,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",28.32,28.34,-0.09,-0.32,9100,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":650,"transactions":9,"vwap":661},"2026-07-06",28.36,28.43,-0.12,-0.42,{"date":665,"open":475,"high":666,"low":475,"close":666,"change":145,"percent_change":667,"volume":650,"transactions":9,"vwap":666},"2026-07-02",28.55,1.24,{"date":669,"open":212,"high":670,"low":212,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-01",28.27,28.2,0.55,1.99,600,{"date":676,"open":677,"high":647,"low":678,"close":647,"change":679,"percent_change":680,"volume":650,"transactions":9,"vwap":647},"2026-06-30",27.42,27.38,0.08,0.29,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":582,"volume":687,"transactions":9,"vwap":685},"2026-06-29",26.79,27.61,27.57,-0.04,700,{"date":689,"open":690,"high":684,"low":690,"close":684,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":684},"2026-06-26",27.29,0.58,2.15,900,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":637,"percent_change":698,"volume":650,"transactions":9,"vwap":697},"2026-06-25",26.92,27.030001,0.41,{"date":700,"open":701,"high":696,"low":701,"close":696,"change":702,"percent_change":545,"volume":687,"transactions":9,"vwap":696},"2026-06-24",26.86,0.44,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":135,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-23",26.48,1.22,100,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-22",26.16,-0.17,-0.65,300,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":638,"transactions":9,"vwap":717},"2026-06-18",26.18,26.33,0.47,1.82,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":255,"percent_change":723,"volume":707,"transactions":9,"vwap":722},"2026-06-17",25.86,-1.97,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":206,"percent_change":140,"volume":728,"transactions":9,"vwap":727},"2026-06-16",26.45,26.38,8100,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":642,"volume":687,"transactions":9,"vwap":733},"2026-06-15",26.36,26.42,26.28,0.04,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":389,"percent_change":560,"volume":740,"transactions":9,"vwap":739},"2026-06-12",26.059999,26.29,26.24,3700,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":650,"transactions":9,"vwap":744},"2026-06-11",25.71,26.08,0.46,1.8,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":686,"percent_change":751,"volume":650,"transactions":9,"vwap":750},"2026-06-10",25.9,25.62,-0.16,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":674,"transactions":9,"vwap":756},"2026-06-09",25.54,25.73,25.66,0.69,2.76,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":637,"percent_change":702,"volume":707,"transactions":9,"vwap":761},"2026-06-08",24.97,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":650,"transactions":9,"vwap":765},"2026-06-05",24.88,24.86,0.03,0.12,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":707,"transactions":9,"vwap":770},"2026-06-04",24.83,0.39,1.6,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-03",24.39,24.44,-0.41,-1.65,8900,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":707,"transactions":9,"vwap":782},"2026-06-02",24.85,-0.26,-1.04,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":707,"transactions":9,"vwap":787},"2026-06-01",25.11,-0.46,-1.8,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":707,"transactions":9,"vwap":792},"2026-05-29",25.57,-0.31,-1.2,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":771,"percent_change":798,"volume":707,"transactions":9,"vwap":797},"2026-05-28",25.88,1.53,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":702,"percent_change":553,"volume":707,"transactions":9,"vwap":801},"2026-05-27",25.49,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":805,"volume":707,"transactions":9,"vwap":804},"2026-05-26",25.049999,0,{"date":807,"open":804,"high":804,"low":804,"close":804,"change":135,"percent_change":808,"volume":707,"transactions":9,"vwap":804},"2026-05-22",1.29,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-21",24.4,24.73,0.27,1.1,200,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":120,"percent_change":545,"volume":707,"transactions":9,"vwap":818},"2026-05-20",24.46,{"date":820,"open":19,"high":19,"low":19,"close":19,"change":821,"percent_change":822,"volume":805,"transactions":9,"vwap":19},"2026-05-19",-0.15,-0.62,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":707,"transactions":9,"vwap":825},"2026-05-18",24.21,-0.11,-0.45,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":598,"percent_change":832,"volume":815,"transactions":9,"vwap":831},"2026-05-15",24.35,24.32,-1.22,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":452,"percent_change":836,"volume":805,"transactions":9,"vwap":835},"2026-05-14",24.62,-0.2,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":65,"volume":707,"transactions":9,"vwap":839},"2026-05-13",24.67,-0.27,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":662,"percent_change":337,"volume":707,"transactions":9,"vwap":843},"2026-05-12",24.94,{"date":845,"open":787,"high":787,"low":846,"close":846,"change":630,"percent_change":847,"volume":707,"transactions":9,"vwap":846},"2026-05-11",25.059999,-2.15,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":100,"percent_change":851,"volume":805,"transactions":9,"vwap":850},"2026-05-08",25.61,0.23,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":793,"percent_change":794,"volume":707,"transactions":9,"vwap":854},"2026-05-07",25.55,{"date":856,"open":857,"high":722,"low":857,"close":722,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":722},"2026-05-06",25.82,0.62,2.46,48500,{"date":171,"open":862,"high":862,"low":862,"close":862,"change":805,"percent_change":805,"volume":805,"transactions":9,"vwap":862},25.24]