[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOUL":3,"homepage-market-summary":25,"stock-historical-JOUL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JOUL","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 High Voltage Grid Equipment ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},23.2099,23.24,23,22.764,0.4459,1.96,2260.04099,27.74,21.3064,8634.3871416,29.6,105,{"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},8634,906610.649868,-13.04,"2026-05-05",[175,178,187,198,208,217,226,237,246,257,266,275,284,293,302,311,319,330,339,348,358,367,376,385,395,402,413,422,431,442,451,459,467,477,487,496,504,511,521,530,540,550,558,567,578,587,597,606,614,624,634,644,653,663,671,681,690,700,711,721,728,736,742,750,757,764,772,779,785,791,800,808,816,822,830,837,844,853,860,868,874,880,886,895,903,909,914,918,925,930,936,942,948,952,957,966,973,978,984,988,993,998,1002,1007,1012],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},54,23.1367,{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",22.17,22.8356,0.394,1.76,3213.9184,82,22.3525,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",22.41,22.4995,22.31,22.37,-0.1093,-0.49,14483.8379,236,22.3741,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",22.45,22.4793,22.4099,0.1692,0.76,755.3629,48,22.4473,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":176,"vwap":216},"2026-09-28",22.26,22.3999,22.3101,-0.3481,-1.54,1521.5519,22.3503,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",22.845,22.6582,-0.0174,-0.08,1600.7981,57,22.7092,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",22.5,22.7,22.44,22.6756,-0.0401,-0.18,3440.2079,61,22.6367,{"date":238,"open":229,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",22.7157,22.6999,-0.0255,-0.11,468.4179,55,22.7616,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",22.63,22.8,22.6299,22.7412,0.2052,0.91,25533.7889,363,22.7062,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":33,"volume":263,"transactions":264,"vwap":265},"2026-09-21",22,22.59,22.536,0.1637,2529.6297,68,22.5119,{"date":267,"open":180,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",22.3723,22.005,0.4494,2.05,3517.768637,71,22.1571,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",22.47,21.9229,0.1877,0.86,2266.986193,64,22.2021,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",21.84,21.7352,0.3552,1.66,912.1267,44,21.8043,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":147,"volume":299,"transactions":300,"vwap":301},"2026-09-15",21.485,21.37,21.38,0.0736,3355.8701,75,21.4132,{"date":303,"open":304,"high":305,"low":21,"close":21,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",21.32,21.56,-1.2846,-5.69,4728.7089,112,21.4845,{"date":312,"open":228,"high":313,"low":228,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",22.591,0.6784,3.1,642.9181,52,22.4383,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",21.925,22.14,21.9099,21.9126,-0.3859,-1.73,7241.1604,73,22.051,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",22.52,22.2985,-0.3592,-1.59,2195.896,67,22.4044,{"date":340,"open":341,"high":342,"low":332,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":300,"vwap":347},"2026-09-08",22.57,22.79,22.6577,0.4203,1.89,2474.31,22.6227,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",22.2146,22.2374,22.195,0.3248,1.48,851.1822,47,22.2142,{"date":359,"open":360,"high":361,"low":360,"close":324,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",21.695,21.995,0.2783,1.29,1264.665945,77,21.9369,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":185,"vwap":375},"2026-09-02",21.45,21.645,21.6343,0.1199,0.56,8103.0688,21.4994,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",21.44,21.5144,-0.2956,-1.36,2476.34684,86,21.4516,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",21.775,21.81,21.735,-0.1403,-0.64,3331.65039,106,21.7981,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":24,"vwap":189},"2026-08-28",22.54,21.9503,-0.6847,-3.02,5926.1538,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",22.95,22.9501,22.61,22.635,-0.0501,-0.22,3593.346813,90,22.8035,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",22.505,22.6851,0.2921,1.3,716.9155,58,22.527,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":393,"vwap":430},"2026-08-25",22.685,22.35,22.393,-0.1931,-0.85,1899.5024,22.5651,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",22.88,23.0215,22.58,22.5861,-0.5189,-2.25,3826.118745,116,22.7527,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",23.34,23.105,-0.1048,-0.45,2260.4476,88,23.1622,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":381,"volume":456,"transactions":457,"vwap":458},"2026-08-20",23.4999,23.2098,-0.3202,666.527278,69,23.4069,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",23.53,-0.4845,-2.02,1098.329,100,23.5865,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",24.4,23.97,24.0145,-1.2115,-4.8,3062.5395,97,24.1737,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",26,25.06,25.226,0.376,1.51,1460.3463,62,25.3225,{"date":488,"open":479,"high":479,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",24.57,24.85,0.31,1.26,1379.6986,76,24.9257,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":235,"vwap":503},"2026-08-13",24.7981,24.54,-0.1714,-0.69,1592.0516,24.6972,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":280,"volume":509,"transactions":264,"vwap":510},"2026-08-12",25.04,24.7114,0.2109,1638.0796,24.8561,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":420,"vwap":520},"2026-08-11",24.78,24.795,24.45,24.5005,0.3721,1.54,1459.6866,24.5531,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",25.38,24.1284,-0.2918,-1.19,2554.5755,80,24.5572,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",25.5,24.175,24.4202,0.106,0.44,2998.1972,60,24.519,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",24.7989,24.2893,24.3142,-0.306,-1.24,1108.1289,59,24.5461,{"date":551,"open":532,"high":532,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",24.6202,-0.0649,-0.26,3654.0553,78,24.8223,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",24.255,24.6851,0.7651,3.2,937.3393,81,24.4994,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",23.86,23.9262,23.795,23.92,0.7401,3.19,1632.0683,92,23.7697,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",24.47,23.1799,0.164,0.71,3278.063,72,23.3229,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",22.7464,23.0159,22.7175,1.6295,7.62,5811.3383,83,22.785,{"date":598,"open":259,"high":259,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",21.33,21.3864,-1.1856,-5.25,4435.7901,126,21.7871,{"date":607,"open":249,"high":249,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":465,"vwap":613},"2026-07-28",22.3109,22.572,-0.7388,-3.17,6010.6927,22.5479,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",23.735,22.83,23.3108,-0.2458,-1.04,2742.453637,108,23.1204,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",24.16,23.47,23.5566,-0.6377,-2.64,4682.9923,96,23.711,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":457,"vwap":643},"2026-07-23",24.225,24.3259,23.95,24.1943,0.2545,1.06,2228.3569,24.1769,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":475,"vwap":652},"2026-07-22",23.9492,24.1,23.9398,-0.2722,-1.12,2339.9546,23.994,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":538,"vwap":662},"2026-07-21",24.155,24.32,24.1401,24.212,0.4011,1.68,1496.4337,24.2263,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":206,"vwap":670},"2026-07-20",24.245,23.8109,-0.0281,-0.12,1678.997,24.1291,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":494,"vwap":680},"2026-07-17",23.27,24.02,23.0001,23.839,0.0246,0.1,2408.8788,23.4952,{"date":682,"open":572,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":494,"vwap":689},"2026-07-16",24.17,23.61,23.8144,-0.6545,-2.67,6824.1742,23.8086,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":242,"volume":697,"transactions":698,"vwap":699},"2026-07-15",24.51,24.6742,23.875,24.4689,-0.027,6903.8071,99,24.303,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",24.64,24.6585,24.37,24.4959,0.4359,1.81,26561.9705,87,24.3793,{"date":712,"open":713,"high":515,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",24.27,24.03,24.06,-0.65,-2.63,3372.4254,98,24.2242,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":222,"volume":727,"transactions":9,"vwap":725},"2026-07-10",24.48,24.82,24.71,-0.02,43000,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",24.94,24.98,24.73,0.28,1.15,3100,{"date":737,"open":515,"high":515,"low":738,"close":515,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":515},"2026-07-08",24,0.24,0.99,3000,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",24.5,23.88,24.21,-1.07,-4.23,13400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":536,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",25.85,25.17,25.28,1.77,9200,{"date":758,"open":759,"high":760,"low":732,"close":761,"change":620,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-02",25.55,25.83,24.84,-4.02,7300,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",26.37,26.4,25.88,-1.2,-4.43,3300,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":583,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",27.23,26.48,27.08,2.69,4600,{"date":780,"open":781,"high":782,"low":760,"close":766,"change":783,"percent_change":271,"volume":784,"transactions":9,"vwap":766},"2026-06-29",25.84,26.39,0.53,13100,{"date":786,"open":787,"high":787,"low":781,"close":781,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-06-26",26.5,-0.9,-3.37,8300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",26.75,26.99,26.56,26.74,0.62,2.37,17000,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",25.91,26.43,26.12,0.13,0.5,3500,{"date":809,"open":752,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",26.36,25.56,25.99,-1.39,-5.08,98400,{"date":817,"open":20,"high":20,"low":818,"close":819,"change":820,"percent_change":821,"volume":790,"transactions":9,"vwap":819},"2026-06-22",26.78,27.38,0.8,3.01,{"date":823,"open":824,"high":825,"low":803,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",26.46,26.61,26.58,0.69,2.67,4700,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":363,"volume":836,"transactions":9,"vwap":834},"2026-06-17",26.040001,26.2,25.89,0.33,4000,{"date":838,"open":839,"high":840,"low":811,"close":811,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":811},"2026-06-16",26.01,26.09,-0.05,-0.2,44000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",25.98,26.27,25.58,25.61,0.58,2.32,45000,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":536,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-12",23.9,25.16,25.030001,1.79,7500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":807,"transactions":9,"vwap":865},"2026-06-11",24.040001,24.6,23.98,24.59,1.14,4.86,{"date":869,"open":754,"high":754,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",23.45,-1.16,-4.71,2300,{"date":875,"open":876,"high":876,"low":638,"close":877,"change":878,"percent_change":381,"volume":879,"transactions":9,"vwap":877},"2026-06-09",25.15,24.61,-0.34,4200,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":829,"transactions":9,"vwap":883},"2026-06-08",26.41,24.95,0.16,0.65,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",25.2,25.47,24.7,24.79,-0.98,-3.8,2000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",25.12,25.93,25.77,0.03,0.12,2900,{"date":904,"open":905,"high":905,"low":759,"close":906,"change":805,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",26.14,25.74,0.51,25600,{"date":910,"open":911,"high":849,"low":523,"close":849,"change":47,"percent_change":912,"volume":913,"transactions":9,"vwap":849},"2026-06-02",25.52,1.95,1900,{"date":915,"open":60,"high":897,"low":730,"close":897,"change":842,"percent_change":916,"volume":917,"transactions":9,"vwap":897},"2026-06-01",-0.79,5700,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":554,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-29",25.67,25.7,25.32,-1.02,144300,{"date":926,"open":927,"high":834,"low":927,"close":848,"change":928,"percent_change":546,"volume":929,"transactions":9,"vwap":848},"2026-05-28",25.49,-0.32,3900,{"date":931,"open":802,"high":932,"low":933,"close":933,"change":678,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-27",25.95,25.9,0.39,2500,{"date":937,"open":479,"high":479,"low":523,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",25.8,0.83,3.32,24700,{"date":943,"open":857,"high":857,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",24.97,0.36,1.46,400,{"date":949,"open":863,"high":877,"low":950,"close":877,"change":733,"percent_change":734,"volume":951,"transactions":9,"vwap":877},"2026-05-21",24.34,600,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":465,"transactions":9,"vwap":954},"2026-05-20",24.33,0.46,1.93,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-19",23.83,24.2,23.71,23.87,-0.46,-1.89,700,{"date":967,"open":968,"high":968,"low":969,"close":954,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-18",24.56,24.24,-0.95,-3.76,800,{"date":974,"open":532,"high":532,"low":754,"close":754,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":754},"2026-05-15",-0.76,-2.92,1200,{"date":979,"open":834,"high":832,"low":980,"close":832,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":832},"2026-05-14",25.82,0.3,1.17,3600,{"date":985,"open":921,"high":906,"low":921,"close":906,"change":986,"percent_change":127,"volume":987,"transactions":9,"vwap":906},"2026-05-13",0.2,300,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":214,"volume":947,"transactions":9,"vwap":991},"2026-05-12",25.3,25.54,-0.4,{"date":994,"open":990,"high":846,"low":990,"close":995,"change":996,"percent_change":997,"volume":977,"transactions":9,"vwap":995},"2026-05-11",25.94,0.67,2.65,{"date":999,"open":922,"high":922,"low":1000,"close":1000,"change":102,"percent_change":739,"volume":1001,"transactions":9,"vwap":1000},"2026-05-08",25.27,200,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":465,"transactions":9,"vwap":1004},"2026-05-07",25.21,-1.18,-4.47,{"date":1008,"open":1009,"high":782,"low":1009,"close":782,"change":1010,"percent_change":650,"volume":1011,"transactions":9,"vwap":782},"2026-05-06",26.3,-0.3,104700,{"date":173,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1014,"volume":1014,"transactions":9,"vwap":1013},26.69,0]