[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMCX":3,"homepage-market-summary":25,"stock-historical-UMCX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UMCX","2026-10-08",{"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 UMC 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},15.95,16.61,15.76,16.8109,-0.8609,-5.12,3234,30.3,9.9853,3412.85482108,29.4,75,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},3413,255964.111581,-43.68,"2026-06-24",[178,181,190,200,210,219,228,236,246,256,265,276,285,294,304,313,322,330,339,348,357,367,374,385,394,403,414,425,434,443,453,461,470,479,488,497,507,516,526,537,546,554,563,572,581,590,600,610,619,628,637,645,655,664,675,684,694,705,714,724,735,746,754,762,770,779,786,795,803,811,819,826,835,843,848],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},34,16.2247,{"date":182,"open":183,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",16.6199,16.2,0.1757,1.06,3024.6645,56,16.5917,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",17.1,16.51,16.6352,-1.1348,-6.39,13402.355214,174,16.7438,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",21.617,16.72,17.77,-3.847,-17.8,27085.831501,305,17.393,{"date":211,"open":212,"high":213,"low":212,"close":202,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",21.48,21.69,1.6389,8.2,1157.3978,63,21.5483,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",19.4,19.9781,1.1181,5.93,692.8348,31,19.7777,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",18.86,-0.3477,-1.81,442.3978,35,18.9696,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",19.52,19.55,19.2077,1.2709,7.09,2051.3978,43,19.4839,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",17.83,18,17.9368,-0.6626,-3.56,709.3978,36,17.7852,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",18.5,18.5994,0.1794,0.97,2419.3978,33,18.5455,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",18.25,18.46,17.99,18.42,-0.7263,-3.79,924.3978,28,18.215,{"date":277,"open":278,"high":278,"low":230,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",19.64,19.1463,-1.8518,-8.82,1093.3978,46,19.4042,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":283,"vwap":293},"2026-09-22",20.47,20.9981,20.16,0.405,1.97,4509.3978,20.6088,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",20.12,20.5931,20.06,1.319,6.84,8548.3978,74,20.1281,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",18.12,19.2741,0.2866,1.51,715.3978,41,18.3893,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",17.41,18.9875,2.7975,17.28,3068.529618,96,17.9528,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",16.19,1.1752,7.83,496.3978,30,16.2848,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",15.16,15.0148,-0.4868,-3.14,491.5288,26,14.9345,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",15.65,15.5016,-0.8582,-5.25,150.874899,27,15.6119,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",16.57,16.3598,0.579,3.67,183.3978,23,16.5024,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":346,"vwap":366},"2026-09-10",15.51,15.85,15.49,15.7808,-0.6959,-4.22,634.3978,15.6576,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":355,"vwap":373},"2026-09-09",16.4767,1.0614,6.89,203.3978,16.393,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",15.381,15.63,15.38,15.4153,1.4711,10.55,1646.8438,40,15.4032,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":311,"vwap":393},"2026-09-04",13.97,14.17,13.9442,1.1326,8.84,862.8792,14.0176,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",12.94,12.8116,-0.1457,-1.12,483.3978,25,12.8595,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",12.89,12.99,12.63,12.9573,-0.786,-5.72,3739.479477,64,12.8852,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",13.84,14.05,13.47,13.7433,0.9033,7.04,2947.016902,66,13.655,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":141,"volume":432,"transactions":328,"vwap":433},"2026-08-31",13.23,13.3801,10.7,12.84,-0.0241,1916.3978,13.049,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":188,"vwap":442},"2026-08-28",12.7,12.8641,12.69,1.0659,9.03,1789.532832,13.0642,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",11.92,11.74,11.7982,-0.0794,-0.67,1146.3978,37,11.7476,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",11.8776,-0.6452,-5.15,321.3978,22,12.0705,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",12.8,12.5228,0.6269,5.27,204.3978,24,12.7726,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":226,"vwap":478},"2026-08-24",11.96,11.775,11.8959,0.8886,8.07,1431.3978,11.8289,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":263,"vwap":487},"2026-08-21",11.2499,11.29,11.0073,0.3762,3.54,544.4878,11.1874,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",10.75,10.6311,-0.2237,-2.06,824.0718,20,10.7435,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":274,"vwap":506},"2026-08-19",10.9,10.962,10.84,10.8548,-0.3857,-3.43,1169.3978,10.8714,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":263,"vwap":515},"2026-08-18",11.205,11.2405,10.95,-1.2649,-10.11,2586.5808,10.9883,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",12.78,12.86,12.5054,0.4682,3.89,2559.3978,39,12.7426,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",12.0201,12.07,11.78,12.0372,-0.398,-3.2,3269.3978,45,11.9304,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":328,"vwap":545},"2026-08-13",12.47,12.77,12.4352,0.0891,0.72,820.3978,12.6119,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":254,"vwap":553},"2026-08-12",12.55,12.3461,0.4641,3.91,3032.3978,12.5197,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",12.11,11.882,0.0931,0.79,4487.3978,32,11.9858,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":254,"vwap":571},"2026-08-10",11.91,11.9308,11.7889,0.3173,2.77,1173.3978,11.8131,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",11.17,11.4716,-0.7265,-5.96,5693,58,11.4114,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":346,"vwap":589},"2026-08-06",12.52,12.13,12.1981,-0.3419,-2.73,434,12.2598,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",13.195,12.25,12.54,-1.673,-11.77,2620.32,48,12.6068,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",13.5182,14.42,14.213,2.4414,20.74,4088.132,76,13.9713,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",10.08,11.7716,-0.5532,-4.49,1242,47,10.8908,{"date":620,"open":428,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":535,"vwap":627},"2026-07-31",13.4401,12.17,12.3248,0.1442,1.18,5416,12.5772,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",11.09,12.1806,2.1953,21.99,4570,87,11.6883,{"date":638,"open":639,"high":640,"low":21,"close":21,"change":641,"percent_change":642,"volume":643,"transactions":328,"vwap":644},"2026-07-29",10.15,10.81,-0.3278,-3.18,819.282038,10.2942,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",10.17,10.3131,10.0499,-2.236,-17.82,1721,53,10.1599,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":451,"vwap":663},"2026-07-27",13.3,12.0017,12.5491,-0.5707,-4.35,2025,12.3309,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",12.87,13.32,12.51,13.1198,-2.1428,-14.04,2798,38,13.1827,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":337,"vwap":683},"2026-07-23",15.3701,14.8907,15.2626,-0.6447,-4.05,893,15.1381,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",15.64,16.11,15.9073,0.1846,1.17,491,13,15.9851,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",15.71,15.8477,15.42,15.7227,1.2672,8.77,8391.125,105,15.7494,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",14.84,14.4555,-1.6429,-10.21,487,21,14.7975,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",15.9604,16.22,16.0984,-1.5519,-8.79,1443,49,15.9977,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",18.6849,18.75,17.46,17.6503,-4.7639,-21.25,1584,54,18.2161,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",23.0105,23.16,21.4892,22.4142,1.9742,9.66,8224,68,22.4875,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":254,"vwap":753},"2026-07-14",21.09,20.44,0.7248,3.68,1450,20.8682,{"date":755,"open":756,"high":495,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":401,"vwap":761},"2026-07-13",19.18,19.7152,-1.7948,-8.34,1879,19.3312,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",21.030001,21.65,21.51,-0.88,-3.93,500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",23.31,23.38,22.27,22.39,0.36,1.63,2200,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",22.29,22.030001,2.24,11.32,600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",20.34,20.51,19.23,19.79,-4.06,-17.02,6100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",23.72,25.01,23.85,2.43,11.34,4200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",24.38,21.18,21.42,-2.45,-10.26,5700,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",24.21,24.99,23.87,-2.67,-10.06,11000,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",24.72,26.54,0.88,3.43,10000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",23.93,25.67,22.62,25.66,1.79,7.5,12000,{"date":836,"open":837,"high":838,"low":839,"close":815,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":815},"2026-06-26",23.15,23.95,22.040001,-3.98,-14.29,13300,{"date":844,"open":20,"high":20,"low":845,"close":846,"change":33,"percent_change":847,"volume":818,"transactions":9,"vwap":846},"2026-06-25",27.49,27.85,-1.66,{"date":176,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},28.86,29.049999,28.049999,28.32,-0.54,-1.87,10900]