[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMC":3,"homepage-market-summary":25,"stock-historical-TEMC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEMC","2026-10-07",{"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 TEM 2x Daily 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},25.9801,26.95,25.98,26.6769,-0.6968,-2.61,469.064917,39.36,10.77,655.602921,53.2,63,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},656,41302.984023,16.87,"2026-07-10",[176,179,187,196,204,212,220,227,235,243,251,256,263,272,283,292,301,310,317,325,334,342,351,360,368,377,387,396,405,413,421,431,440,449,459,468,476,482,489,496,502,510,517,525,533,542,549,556,562,570,579,586,593,600,608,616,626,635,642,651,658,666,672],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},22,26.2188,{"date":180,"open":181,"high":181,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",38.44,-10.4006,-28.05,748.12,34,31.7414,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",32.01,37.0775,5.6573,18.01,574.612282,19,34.3069,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",31.4202,0.0743,0.24,48.083,20,32.0454,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",31.3459,-4.9232,-13.57,14.083,13,33.6938,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",36.2691,-0.3624,-0.99,12.258,11,37.0592,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":194,"vwap":226},"2026-09-29",36.6315,-2.2859,-5.87,125.091638,38.308,{"date":228,"open":20,"high":20,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",38.9174,-0.0914,-0.23,559.152133,33,39.2142,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",39.0088,2.5415,6.97,219.703,27,37.8954,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",36.4673,4.5866,14.39,44,16,32.5914,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":61,"volume":194,"transactions":218,"vwap":255},"2026-09-23",31.8807,-0.4182,32.2332,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":218,"vwap":262},"2026-09-22",32.2989,-0.7591,-2.3,11.952967,32.016,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",32.91,33.058,0.0314,0.1,623.223,25,33.0462,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",33.95,33.96,31.571,33.0266,-2.043,-5.83,6596.446286,94,33.2521,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",29.21,35.0696,7.9044,29.1,730.637161,58,33.0681,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",27.47,27.1652,0.9309,3.55,367.11816,42,27.1012,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",23.21,26.2343,4.5414,20.93,934.585835,24,25.2716,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":218,"vwap":316},"2026-09-14",21.6929,2.0657,10.52,15.099164,20.5304,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",19.6272,0.1878,0.97,21,9,19.5609,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",19.45,19.4394,-1.7908,-8.44,164.14061,15,19.6576,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",21.2302,-2.0695,-8.88,26,14,22.3857,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",24.23,23.2997,-0.2767,-1.17,147.4,17,24.0377,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":194,"vwap":359},"2026-09-04",23.92,24.0711,23.5764,-0.0414,-0.18,323.953727,23.991,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":322,"vwap":367},"2026-09-03",21.26,23.6178,1.8433,8.47,726.525,21.7162,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":241,"vwap":376},"2026-09-02",24.13,24.955,21.7745,-0.2645,-1.2,807.967744,23.7013,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":322,"vwap":386},"2026-09-01",23.37,23.86,21.82,22.039,-0.4453,-1.98,1167,22.8692,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":233,"vwap":395},"2026-08-31",21.52,23.63,22.4843,-0.8191,-3.51,1397.097555,22.3013,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",23.26,23.3034,-5.3925,-18.79,273.252273,28,24.3589,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":177,"vwap":412},"2026-08-27",27.42,28.6959,1.7152,6.36,1255,28.417,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":90,"volume":419,"transactions":322,"vwap":420},"2026-08-26",28.085,28.37,26.9807,-0.2094,535.729299,27.7458,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",25.665,28.305,27.1901,1.4851,5.78,2115.802939,53,27.17,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",28.75,25.705,-5.1072,-16.58,1142.174293,40,27.393,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",25.61,30.8122,4.6642,17.84,6099.851328,95,29.3562,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",24.14,27.165,26.148,3.8245,17.13,4044.38491,103,26.3992,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",17.69,22.3235,7.266,48.26,2563.473802,108,19.9515,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",15.0575,-1.3799,-8.39,8,7,15.4888,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":152,"percent_change":479,"volume":480,"transactions":323,"vwap":481},"2026-08-17",16.4374,-1.44,12,16.2773,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":323,"vwap":488},"2026-08-14",16.6774,-1.7447,-9.47,10,17.4064,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":323,"vwap":495},"2026-08-13",18.4221,0.0979,0.53,43,18.2221,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":323,"transactions":473,"vwap":501},"2026-08-12",18.3242,-0.9572,-4.96,18.9417,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":249,"vwap":509},"2026-08-11",18.9,19.2814,0.4351,2.31,428,18.9009,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":340,"vwap":516},"2026-08-10",18.8463,1.914,11.3,31,18.5889,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":218,"vwap":524},"2026-08-07",14.8,16.9323,3.5206,26.25,409,15.4251,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":18,"volume":531,"transactions":210,"vwap":532},"2026-08-06",13.43,13.39,13.4117,-0.3599,473,13.4302,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":332,"vwap":541},"2026-08-05",13.765,14.49,13.7716,-0.2286,-1.63,373,14.1805,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":487,"vwap":548},"2026-08-04",14.0002,0.5751,4.28,65,13.9631,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":218,"vwap":555},"2026-08-03",13.4251,1.2162,9.96,99,13.3529,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":384,"volume":560,"transactions":202,"vwap":561},"2026-07-31",12.2089,-0.2469,211,12.0323,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":487,"vwap":569},"2026-07-30",11.95,12.4558,1.5063,13.76,143,11.91,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":480,"vwap":578},"2026-07-29",11.85,11.8599,10.9495,-0.8484,-7.19,410,11.6072,{"date":580,"open":21,"high":581,"low":21,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":487,"vwap":585},"2026-07-28",11.7979,0.0659,0.56,276,11.1051,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":474,"vwap":592},"2026-07-27",11.732,0.0778,0.67,67,11.7131,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":249,"vwap":599},"2026-07-24",11.6542,-1.9062,-14.06,167,12.611,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":473,"vwap":607},"2026-07-23",14.02,13.5604,-0.6122,-4.32,207,13.8916,{"date":609,"open":610,"high":610,"low":340,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":487,"vwap":615},"2026-07-22",14.7,14.1726,-1.3138,-8.48,592,14.6279,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":202,"vwap":625},"2026-07-21",15.25,15.81,15.195,15.4864,0.3914,2.59,856,15.5202,{"date":627,"open":332,"high":628,"low":332,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",15.73,15.095,-2.8992,-16.11,555,18,15.3819,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":474,"transactions":640,"vwap":641},"2026-07-17",17.9942,-0.5985,-3.22,5,17.7986,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":487,"vwap":650},"2026-07-16",21.5,18.2,18.5927,-2.7473,-12.87,408,20.5931,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":523,"transactions":339,"vwap":657},"2026-07-15",21.37,21.34,-1.1911,-5.29,21.4932,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",22.5311,2.0759,10.15,6,4,21.0083,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":663,"transactions":664,"vwap":671},"2026-07-13",20.4552,-1.7748,-7.98,21.4009,{"date":174,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},22.19,22.23,0.04,0.18,100]