[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KARD":3,"homepage-market-summary":30,"stock-historical-KARD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KARD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kardigan, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kardigan Inc is a clinical-stage therapeutics company focused on developing medicines for cardiovascular diseases. Its activities include the research and development of targeted therapies for cardiovascular conditions for which no approved treatments currently exist. The company's clinical-stage programs include Danicamtiv, Ataciguat, and Tonlamarsen, which are being developed for cardiovascular disease indications. The company operates and manages its business as a single operating and reportable segment, focused on the discovery and development of novel therapeutic products to treat cardiovascular disease.","South San Francisco, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.24,14.77,15.4,14.35,14.79,0.45,3.04,380853.097426,5544,15.041,27,13.75,563735.5890200133,11.2,75,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},563736,42280169.176501,-30.73,"2026-06-18",[181,182,192,203,213,223,233,243,252,262,273,283,294,304,315,326,337,347,357,367,378,387,398,409,420,430,440,451,461,471,481,492,503,514,524,533,541,551,562,573,584,592,598,607,616,625,633,641,652,660,670,680,690,700,710,719,726,732,741,747,755,764,772,779,785,794,802,809,818,825,832,840,848,857,864],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",14.48,15.27,14.15,0.54,3.79,524503.635127,6957,14.7625,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",14.65,15.13,13.94,14.25,-0.5,-3.39,913886.289731,9589,14.4053,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":131,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",14.81,14.87,14.16,14.75,0.61,487834.481845,5782,14.6946,{"date":214,"open":208,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",15.06,14.33,14.66,-0.12,-0.81,493601.973734,6364,14.6393,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",14.59,15.25,14.78,-0.01,-0.07,364855.370076,5261,14.8616,{"date":234,"open":235,"high":236,"low":237,"close":19,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",14.69,15.6,14.07,0.4,2.78,628919.618796,7599,15.056,{"date":244,"open":245,"high":245,"low":26,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",14.54,14.39,-0.13,-0.9,862411.440895,11542,14.1163,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",16.5,14.2373,14.52,-1.92,-11.68,654262.747679,8634,14.8142,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",16.55,16.575,16.08,16.44,0.14,0.86,598212.45716,6937,16.3887,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":141,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",16.86,18.2799,16.1262,16.3,-2.04,724482.318767,8760,16.6022,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",16.69,16.995,15.86,16.64,-0.05,-0.3,6566538.348331,11488,16.6308,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",17.45,18.4837,16.4975,-0.62,-3.58,710335.802149,10594,16.9708,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",18.49,19.01,17.15,17.31,-1.25,-6.73,986910.730022,8977,17.9161,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",18.95,19.065,18.32,18.56,-0.49,-2.57,344900.796652,6356,18.7292,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",18.59,19.39,17.77,19.05,0.53,2.86,806571.300028,14447,18.6973,{"date":338,"open":307,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.81,18.41,18.52,-0.17,-0.91,416400.22127,7133,19.0163,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",19.85,20.035,18.69,-0.99,-5.03,433154.002155,6894,19.0668,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":257,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",21.44,22,19.62,19.68,-8.89,382861.918019,9601,20.1442,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",21.06,22.05,20.77,21.6,0.75,3.6,538072.394714,10235,21.6285,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":332,"volume":384,"transactions":385,"vwap":386},"2026-09-04",20.5,21.41,20.85,0.11,279615.233002,5270,20.9818,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",21.96,22.215,20.41,20.74,-1.18,-5.38,262835.701033,6539,20.993,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",19.8,22.51,19.74,21.92,2.32,11.84,354913.598294,5686,21.6066,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",20.05,20.395,19.41,19.6,-0.56,-2.78,327113.237503,5815,19.7305,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":268,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",20.02,20.72,20,20.16,0.7,184888.245211,3639,20.1994,{"date":431,"open":432,"high":433,"low":434,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",20.61,20.925,19.99,-0.78,-3.75,196586.871812,4298,20.212,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",21.12,21.895,20.33,20.8,-0.38,-1.79,546685.046899,7729,21.098,{"date":452,"open":453,"high":454,"low":380,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",20.92,21.47,21.18,0.26,1.24,214307.003006,5131,20.9566,{"date":462,"open":463,"high":464,"low":465,"close":453,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",20.75,21.3812,20.51,0.28,1.36,229955.112191,4886,20.9629,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":446,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",21.04,21.645,20.25,20.64,-1.81,281391.783861,4879,20.6442,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",20.47,21.755,20.46,21.02,0.76,3.75,159580.092417,4728,21.0231,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",21.91,22.155,20.01,20.26,-1.75,-7.95,258394.614863,4690,20.8856,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",21.24,22.9254,20.94,22.01,1.09,5.21,213227.869361,4809,22.0976,{"date":515,"open":516,"high":517,"low":518,"close":453,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",20.49,21.4,20.07,0.37,1.8,231058.431135,3324,20.8922,{"date":525,"open":526,"high":527,"low":414,"close":528,"change":116,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",20.2,20.62,20.55,1.73,179964.105165,5322,20.2274,{"date":534,"open":535,"high":535,"low":424,"close":526,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",21.64,-1.61,-7.38,144676.766002,2840,20.3742,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":268,"volume":548,"transactions":549,"vwap":550},"2026-08-13",22.03,22.575,21.43,21.81,0.03,216745.268532,4427,21.891,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",22.31,23.105,21.19,21.78,-0.28,-1.27,242421.347273,4019,21.9919,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",21.37,22.7,21.1,22.06,0.98,4.65,293916.915742,4068,22.1255,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",20.71,21.8285,20.31,21.08,0.58,2.83,265363.640423,3840,21.0856,{"date":585,"open":586,"high":587,"low":475,"close":380,"change":268,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",20.36,21.42,0.69,159585.356899,3388,20.6654,{"date":593,"open":444,"high":527,"low":594,"close":586,"change":383,"percent_change":187,"volume":595,"transactions":596,"vwap":597},"2026-08-06",20.03,249144.262093,3990,20.3085,{"date":599,"open":600,"high":601,"low":602,"close":475,"change":88,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",20.365,21.09,19.87,-1.17,171240.724197,3850,20.2778,{"date":608,"open":609,"high":610,"low":609,"close":516,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",19.82,20.8462,0.52,2.6,136915.260755,2521,20.4029,{"date":617,"open":382,"high":382,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",19.61,19.97,-0.85,-4.08,224746.686101,2899,20.0246,{"date":626,"open":423,"high":517,"low":627,"close":628,"change":116,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",20.045,20.82,1.71,280614.92074,3965,20.7691,{"date":634,"open":619,"high":635,"low":636,"close":483,"change":637,"percent_change":488,"volume":638,"transactions":639,"vwap":640},"2026-07-30",20.6332,19.7,0.74,142301.194204,2730,20.1985,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",21.17,21.2873,19.58,19.73,-1.26,-6,154638.02739,4376,19.9861,{"date":653,"open":359,"high":654,"low":445,"close":655,"change":88,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",22.125,20.99,-1.13,144484.31306,3492,21.2745,{"date":661,"open":655,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",21.73,20.17,21.23,0.49,2.36,141346.26493,2828,21.2054,{"date":671,"open":672,"high":673,"low":674,"close":392,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",21.89,22.11,20.6,-0.93,-4.29,157630.678694,3801,21.1102,{"date":681,"open":682,"high":683,"low":545,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",22.64,22.89,21.67,-1.19,-5.21,190607.023339,3575,22.0411,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":289,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",22.78,24.757,22.34,22.86,-0.22,309871.181937,5002,23.1866,{"date":701,"open":372,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",23.07,20.865,22.91,1.51,7.06,229777.407181,3562,22.0964,{"date":711,"open":712,"high":713,"low":463,"close":517,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",21.3,22.045,0.27,1.28,331056.04668,5738,21.2929,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":383,"percent_change":611,"volume":725,"transactions":9,"vwap":724},"2026-07-17",20.54,22.66,19.83,21.13,413400,{"date":727,"open":360,"high":728,"low":465,"close":486,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":486},"2026-07-16",22.95,-0.97,-4.41,378200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",22.6,23.19,21.75,21.99,-0.27,-1.21,334900,{"date":742,"open":743,"high":743,"low":360,"close":744,"change":558,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",24,22.26,-5.4,279000,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",24.38,22.72,23.53,-1.11,-4.5,423100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",24.4,24.88,22.15,24.64,0.19,0.78,338700,{"date":765,"open":766,"high":767,"low":508,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",22.4,24.47,24.45,2.23,10.04,247800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":536,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",23.83,21.68,22.22,-6.76,653100,{"date":780,"open":781,"high":767,"low":782,"close":774,"change":783,"percent_change":72,"volume":784,"transactions":9,"vwap":774},"2026-07-07",23.69,23.18,0.05,273000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",24.34,24.36,23.43,23.78,-0.57,-2.34,304700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":173,"volume":801,"transactions":9,"vwap":799},"2026-07-02",23.98,25.58,22.88,24.35,0.24,342700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":456,"percent_change":509,"volume":808,"transactions":9,"vwap":807},"2026-07-01",23.79,24.74,22.27,24.11,1241300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",25.85,25.98,23.11,23.85,-2.05,-7.92,808500,{"date":819,"open":743,"high":25,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",23.6,25.9,2.3,9.75,1376100,{"date":826,"open":806,"high":827,"low":828,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-26",24.54,21.88,1.02,4.52,852400,{"date":833,"open":834,"high":835,"low":555,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",22.28,23.88,22.58,0.55,2.5,298900,{"date":841,"open":775,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",23.21,21.26,22.030001,-0.21,-0.94,472300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",22.96,24.86,21.5,22.24,-0.53,-2.33,548400,{"date":858,"open":859,"high":743,"low":518,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",21.29,22.77,0.77,3.5,922100,{"date":179,"open":865,"high":866,"low":865,"close":360,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":360},16.25,23.75,5.75,35.38,5844400]