[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYNY":3,"homepage-market-summary":23,"stock-historical-NYNY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NYNY","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 NYC Based 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},26.1743,26.1905,-0.0162,-0.06,21.317,28.235,25.11,989.3817115384616,34.1,104,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":33},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":33},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},989,102895.698,3.13,"2026-05-06",[175,178,185,193,201,209,217,224,232,239,245,252,261,269,275,282,290,298,306,314,322,330,337,345,351,361,370,378,385,393,403,413,422,430,438,445,454,461,469,479,486,495,504,512,519,525,534,543,552,560,568,575,582,588,593,600,606,615,622,628,632,637,644,649,653,658,662,666,671,675,679,684,688,691,696,701,705,709,712,717,722,725,730,737,741,748,752,755,759,762,766,770,773,776,779,783,786,788,791,798,802,805,808,811],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},18,26.1261,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.0828,-0.32,344.797,23,25.9051,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",26.2733,-0.1145,-0.43,145.797,22,26.3892,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",26.3878,-0.1082,-0.41,104.144,16,26.3952,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",26.496,-0.329,-1.23,183.797,19,26.5764,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",26.825,0.1446,0.54,122.797,17,26.7655,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":207,"vwap":223},"2026-09-24",26.6804,-0.0416,-0.16,158.57,26.6648,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",26.722,-0.1617,-0.6,13.797,14,26.7913,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":215,"vwap":238},"2026-09-22",26.8837,-0.2788,-1.03,45,26.9135,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":53,"volume":243,"transactions":199,"vwap":244},"2026-09-21",27.1625,0.2814,16.303,27.0792,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":-6,"volume":250,"transactions":176,"vwap":251},"2026-09-18",26.83,26.8811,-0.0008,154.797,26.8397,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-17",26.845,26.8819,0.099,0.37,353.797,20,26.8504,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-16",26.7829,-0.2877,-1.06,236,21,26.8161,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":229,"transactions":230,"vwap":274},"2026-09-15",27.0706,-0.3077,-1.12,27.163,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":215,"vwap":281},"2026-09-14",27.3783,0.0881,0.32,16.797,27.3728,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-11",27.2902,0.1418,0.52,133,50,27.3312,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":207,"vwap":297},"2026-09-10",27.23,27.1484,-0.1806,-0.66,200.461,27.1827,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":287,"transactions":304,"vwap":305},"2026-09-09",27.42,27.329,-0.2353,-0.85,24,27.4117,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":259,"vwap":313},"2026-09-08",27.57,27.5643,-0.2553,-0.92,196.971,27.5661,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":207,"vwap":321},"2026-09-04",27.75,27.8196,-0.2109,-0.75,137,27.7669,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":267,"vwap":329},"2026-09-03",27.78,28.0305,0.4776,1.73,904,27.9801,{"date":331,"open":324,"high":324,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":176,"vwap":336},"2026-09-02",27.5529,-0.006,-0.02,273,27.6358,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":207,"vwap":344},"2026-09-01",27.8,27.5589,-0.4158,-1.49,315.18,27.7125,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":135,"volume":349,"transactions":207,"vwap":350},"2026-08-31",27.9747,-0.0953,247,27.9387,{"date":352,"open":353,"high":18,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",28.14,28.06,28.07,-0.0146,-0.05,559.429,31,28.1198,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",28.18,28.0846,0.0046,0.02,954.567,67,28.1527,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":199,"vwap":377},"2026-08-26",28.12,28.08,-0.0548,-0.19,372,28.0958,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":257,"volume":383,"transactions":230,"vwap":384},"2026-08-25",28,28.1348,0.1048,255,28.0232,{"date":386,"open":355,"high":355,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",28.03,0.1248,0.45,853,60,28.0417,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",27.93,27.83,27.9052,0.3033,1.1,1325.275,66,27.8876,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-20",27.71,27.76,27.6019,-0.2468,-0.89,1525.582,68,27.7148,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",27.96,27.8487,0.0934,0.34,1385.4,70,27.9662,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":199,"vwap":429},"2026-08-18",27.79,27.7553,0.019,0.07,174.035,27.7854,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",27.7363,-0.2643,-0.94,1915.359,107,27.849,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":181,"volume":442,"transactions":443,"vwap":444},"2026-08-14",28.0006,-0.0903,167,27,27.9978,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":304,"vwap":453},"2026-08-13",27.99,28.0909,27.91,0.3023,1.09,1670.287,27.9397,{"date":455,"open":424,"high":424,"low":456,"close":456,"change":457,"percent_change":65,"volume":458,"transactions":459,"vwap":460},"2026-08-12",27.7886,0.0579,387.134,69,27.8016,{"date":462,"open":405,"high":463,"low":405,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",27.7307,0.0732,0.26,142,39,27.7312,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",27.66,27.67,27.6575,0.0982,0.36,1220,83,27.6611,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":230,"vwap":485},"2026-08-07",27.5593,0.1394,0.51,125.363,27.5631,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",27.49,27.4199,-0.3624,-1.3,651,65,27.4645,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",27.81,27.7823,0.0092,0.03,409.36,53,27.8005,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",27.7731,0.3132,1.14,11.045,10,27.6567,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":120,"volume":516,"transactions":517,"vwap":518},"2026-08-03",27.4599,0.2686,308,41,27.3656,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":427,"volume":230,"transactions":523,"vwap":524},"2026-07-31",27.1913,0.0198,9,27.2907,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",26.81,27.1715,0.1761,0.65,145,35,26.8783,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",27.19,26.9954,-0.4138,-1.51,117,13,27.1972,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":541,"vwap":551},"2026-07-28",27.29,27.44,27.4092,0.2201,0.81,258,27.3498,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":53,"volume":557,"transactions":558,"vwap":559},"2026-07-27",27.26,27.1891,0.2825,147,32,27.237,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":467,"vwap":567},"2026-07-24",26.74,26.9066,0.22,0.82,260,26.8153,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":303,"volume":573,"transactions":510,"vwap":574},"2026-07-23",26.7,26.6866,-0.2287,473,26.7031,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":523,"transactions":580,"vwap":581},"2026-07-22",26.9153,0.0453,0.17,8,26.9452,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":427,"volume":586,"transactions":523,"vwap":587},"2026-07-21",26.87,0.0196,108,26.8715,{"date":589,"open":260,"high":260,"low":260,"close":260,"change":590,"percent_change":80,"volume":591,"transactions":580,"vwap":592},"2026-07-20",-0.2176,98,27.0019,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":319,"volume":597,"transactions":598,"vwap":599},"2026-07-17",27.068,-0.2054,101.743,12,27.1508,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":46,"volume":604,"transactions":523,"vwap":605},"2026-07-16",27.2734,0.0498,99,27.1631,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-15",26.44,27.2236,0.286,1.06,1771,11,26.4885,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":510,"vwap":621},"2026-07-14",26.9376,0.1466,0.55,105,27.0671,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":586,"transactions":523,"vwap":627},"2026-07-13",26.791,0.061,0.23,26.7425,{"date":629,"open":562,"high":562,"low":630,"close":630,"change":366,"percent_change":427,"volume":631,"transactions":9,"vwap":630},"2026-07-10",26.73,5600,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":508,"volume":636,"transactions":9,"vwap":634},"2026-07-09",26.71,0.3,100,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-08",26.46,26.41,-0.46,-1.71,1800,{"date":645,"open":646,"high":646,"low":584,"close":584,"change":647,"percent_change":564,"volume":648,"transactions":9,"vwap":584},"2026-07-07",26.94,0.06,9300,{"date":650,"open":527,"high":527,"low":527,"close":527,"change":651,"percent_change":652,"volume":636,"transactions":9,"vwap":527},"2026-07-06",0.19,0.71,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":636,"transactions":9,"vwap":655},"2026-07-02",26.62,0.33,1.26,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":110,"percent_change":661,"volume":636,"transactions":9,"vwap":660},"2026-07-01",26.29,1.35,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":334,"percent_change":665,"volume":636,"transactions":9,"vwap":664},"2026-06-30",25.94,-0.08,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":636,"transactions":9,"vwap":668},"2026-06-29",25.96,-0.01,-0.04,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":651,"volume":636,"transactions":9,"vwap":673},"2026-06-26",25.97,0.05,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":375,"percent_change":678,"volume":636,"transactions":9,"vwap":677},"2026-06-25",25.92,-0.73,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":636,"transactions":9,"vwap":681},"2026-06-24",26.11,-0.26,-0.99,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":687,"volume":636,"transactions":9,"vwap":686},"2026-06-23",26.37,0,{"date":689,"open":686,"high":686,"low":686,"close":686,"change":427,"percent_change":690,"volume":636,"transactions":9,"vwap":686},"2026-06-22",0.27,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":636,"transactions":9,"vwap":693},"2026-06-18",26.3,-0.22,-0.83,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":687,"transactions":9,"vwap":698},"2026-06-17",26.52,-0.23,-0.86,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":161,"percent_change":704,"volume":636,"transactions":9,"vwap":703},"2026-06-16",26.75,0.75,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":389,"volume":636,"transactions":9,"vwap":707},"2026-06-15",26.55,0.12,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":465,"percent_change":120,"volume":687,"transactions":9,"vwap":711},"2026-06-12",26.43,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":636,"transactions":9,"vwap":714},"2026-06-11",26.17,0.31,1.2,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":636,"transactions":9,"vwap":719},"2026-06-10",25.86,-0.11,-0.42,{"date":723,"open":673,"high":673,"low":673,"close":673,"change":465,"percent_change":724,"volume":636,"transactions":9,"vwap":673},"2026-06-09",1.01,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":636,"transactions":9,"vwap":727},"2026-06-08",25.71,-0.14,-0.54,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-05",25.76,25.85,-0.13,-0.5,200,{"date":738,"open":673,"high":739,"low":673,"close":739,"change":286,"percent_change":740,"volume":636,"transactions":9,"vwap":739},"2026-06-04",25.98,2.04,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-03",25.47,25.46,-0.45,-1.74,9800,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":665,"percent_change":751,"volume":636,"transactions":9,"vwap":750},"2026-06-02",25.91,-0.31,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":65,"percent_change":549,"volume":636,"transactions":9,"vwap":754},"2026-06-01",25.99,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":579,"percent_change":31,"volume":636,"transactions":9,"vwap":758},"2026-05-29",25.81,25.78,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":687,"percent_change":687,"volume":636,"transactions":9,"vwap":761},"2026-05-28",25.61,{"date":763,"open":761,"high":761,"low":761,"close":761,"change":764,"percent_change":765,"volume":636,"transactions":9,"vwap":761},"2026-05-27",-0.12,-0.47,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":764,"volume":636,"transactions":9,"vwap":768},"2026-05-26",25.73,-0.03,{"date":771,"open":732,"high":732,"low":732,"close":732,"change":708,"percent_change":772,"volume":636,"transactions":9,"vwap":732},"2026-05-22",0.47,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":46,"percent_change":652,"volume":736,"transactions":9,"vwap":775},"2026-05-21",25.64,{"date":777,"open":778,"high":744,"low":778,"close":744,"change":418,"percent_change":661,"volume":636,"transactions":9,"vwap":744},"2026-05-20",25.17,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":695,"volume":687,"transactions":9,"vwap":781},"2026-05-19",25.12,-0.21,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":564,"percent_change":156,"volume":687,"transactions":9,"vwap":785},"2026-05-18",25.33,{"date":787,"open":19,"high":19,"low":19,"close":19,"change":375,"percent_change":319,"volume":636,"transactions":9,"vwap":19},"2026-05-15",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":674,"percent_change":161,"volume":687,"transactions":9,"vwap":790},"2026-05-14",25.3,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-13",25.29,25.25,-0.17,-0.67,400,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":619,"volume":636,"transactions":9,"vwap":800},"2026-05-12",25.42,0.14,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":720,"percent_change":189,"volume":636,"transactions":9,"vwap":804},"2026-05-11",25.28,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":674,"percent_change":161,"volume":687,"transactions":9,"vwap":807},"2026-05-08",25.39,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":670,"percent_change":221,"volume":636,"transactions":9,"vwap":810},"2026-05-07",25.34,{"date":173,"open":812,"high":744,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},25.45,25.38,-0.07,-0.28,49800]