[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XA":3,"homepage-market-summary":26,"stock-historical-XA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XA","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 AI Cybersecurity ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},44.95,45.07,45.6284,44.74,45.0335,-0.0835,-0.19,8248.691,46.97,26.030001,4507.215590981651,90.4,109,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":148},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":19,"price":142,"is_up":35},"Utilities","XLU",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":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"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":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},4507,491286.499417,71.3,"2026-05-05",[178,181,191,200,210,220,230,240,250,257,266,277,288,298,308,317,328,338,348,358,368,377,387,398,408,417,428,437,447,456,467,477,486,496,506,515,524,533,540,550,559,568,578,588,598,607,615,623,633,643,652,663,673,683,692,701,711,721,730,739,748,757,765,774,781,787,794,802,810,817,825,831,840,847,855,861,867,874,879,885,890,897,905,910,914,922,928,936,944,952,960,968,976,983,990,997,1004,1009,1014,1023,1029,1035,1043,1049,1056,1063,1067,1072,1077],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},150,45.0712,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",45,45.89,44.98,-0.9865,-2.14,15144.2897,231,45.1925,{"date":192,"open":21,"high":21,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",45.805,46.02,0.7154,1.58,12958.9841,190,46.1804,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",45.79,44.82,45.3046,0.6746,1.51,5392.4793,167,45.1683,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":69,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",44.6,45.055,44.5999,44.63,0.74,6112.0879,151,44.7669,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":179,"vwap":229},"2026-10-01",44,44.525,43.895,44.3,0.23,0.52,7280.4555,44.2253,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",43.64,44.59,44.07,0.694,1.6,10222.1358,158,44.3971,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",44.53,42.8999,43.376,0.0062,0.01,2513.998,113,43.0791,{"date":251,"open":222,"high":222,"low":252,"close":253,"change":254,"percent_change":236,"volume":255,"transactions":218,"vwap":256},"2026-09-28",42.46,43.3698,0.6836,10003.466336,43.1999,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",45.36,42.6862,-1.4488,-3.28,7604.100266,182,43.9012,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",44.5,44.595,44.0699,44.135,-0.3799,-0.85,8334.451602,148,44.4005,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",43.76,44.56,43.7,44.5149,1.021,2.35,9023.39786,165,44.1273,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",43.53,42.735,43.4939,0.1047,0.24,4991.7809,94,43.1632,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",41.74,43.42,43.3892,1.7129,4.11,6927.882114,178,42.9296,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":286,"vwap":316},"2026-09-18",42.2,41.25,41.6763,-1.1003,-2.57,5665.165835,41.5251,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",41.99,43.32,41.94,42.7766,0.5965,1.41,4711.1993,155,42.7655,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",43.22,42,42.1801,-0.2779,-0.65,6170.3643,123,42.4047,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",40,42.675,42.458,0.6337,1.52,9129.817,159,42.0464,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":189,"vwap":357},"2026-09-14",40.23,42.04,39.615,41.8243,3.4692,9.04,13572.028194,41.2314,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",38.27,38.385,38.3551,-0.5698,-1.46,2637.2968,92,38.3589,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":25,"vwap":376},"2026-09-10",39.42,39.59,38.9249,-0.2212,-0.57,7764.4495,39.2914,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",38.86,39.33,39.1461,0.3766,0.97,2091.1463,77,39.2044,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",39.51,40.3,38.25,38.7695,-0.3905,-1,4829.743,112,38.5829,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":366,"vwap":407},"2026-09-04",39.44,39.47,39.125,39.16,-0.3711,-0.94,5390.572302,39.302,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",38.9,39.5311,1.0831,2.82,2821.686,79,39.157,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",38.65,38.79,37.9,38.448,-1.452,-3.64,5120.629097,163,38.3276,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":306,"vwap":436},"2026-09-01",41.41,39.6799,39.9,-1.9158,-4.58,13705.976407,40.0062,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",41.205,41.89,41.8158,0.7347,1.79,2435.963519,107,41.5592,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":218,"vwap":455},"2026-08-28",42.33,40.7199,41.0811,-0.8661,-2.06,7795.272071,41.2018,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",41.01,42.0599,40.975,41.9472,3.9264,10.33,30881.237932,329,41.4175,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",37.85,38.0208,36.855,0.5469,1.46,1876.0749,57,37.8399,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",37.27,37.4739,-0.6517,-1.71,985.9775,81,37.5414,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",38.16,38.24,38.1256,-0.7444,-1.92,3752.6892,78,38.1996,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",39.45,38.35,38.87,0.5891,1.54,4889.5236,115,38.7129,{"date":507,"open":410,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",38.9001,38.2809,-1.0691,-2.72,4455.6102,98,38.6503,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":394,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",40.5,38.91,39.35,-2.48,4413.450456,129,39.4525,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":163,"volume":530,"transactions":531,"vwap":532},"2026-08-18",40.6,40.11,40.35,0.0485,2353.9682,103,40.2895,{"date":534,"open":449,"high":449,"low":535,"close":535,"change":536,"percent_change":520,"volume":537,"transactions":538,"vwap":539},"2026-08-17",40.3015,-1.0235,6033.652356,142,40.554,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":538,"vwap":549},"2026-08-14",42.5,42.52,41.28,41.325,-1.1109,-2.62,5517.8432,41.5806,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":346,"vwap":558},"2026-08-13",42.12,42.4359,41.45,1.6259,3.98,3414.943393,41.7279,{"date":560,"open":561,"high":458,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":326,"vwap":567},"2026-08-12",40.848,40.53,40.81,-0.038,-0.09,9988.3494,40.7833,{"date":569,"open":570,"high":571,"low":572,"close":561,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",40.43,41.02,40.33,-0.0882,-0.22,3651.1662,93,40.8517,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",40.82,41.14,40.9362,1.3655,3.45,8276.640956,164,40.9419,{"date":589,"open":590,"high":591,"low":380,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",39.69,39.85,39.5707,0.9383,2.43,3663.6545,133,39.5303,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",38.26,38.6324,-0.7443,-1.89,1562.7213,72,38.3936,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":296,"vwap":614},"2026-08-05",41.1,39.3767,-0.022,-0.06,3601.1213,39.7409,{"date":616,"open":617,"high":401,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":531,"vwap":622},"2026-08-04",38.805,39.3987,1.6079,4.25,7111.2269,38.9932,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",36.99,37.88,37.7908,1.1108,3.03,1904.1049,63,37.4951,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":494,"vwap":642},"2026-07-31",36.56,36.78,36.01,36.68,0.6351,1.76,3120.4749,36.5992,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",34.55,36.0449,0.5535,1.56,3122.5359,65,35.4863,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",35.79,36.04,35.4,35.4914,-0.3236,-0.9,3360.7997,73,35.5573,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":415,"vwap":672},"2026-07-28",35.51,36.1001,34.86,35.815,-0.115,-0.32,3226.0837,35.441,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",35.38,36.22,35.93,0.2671,0.75,4848.043921,89,36.0689,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":679,"volume":689,"transactions":690,"vwap":691},"2026-07-24",35.49,35.6629,35.425,0.2668,1488.2646,51,35.5406,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",36.09,35.3961,-0.8189,-2.26,1293.8016,70,35.5719,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":681,"vwap":710},"2026-07-22",36.47,36.54,36.17,36.215,-0.7202,-1.95,2396.6366,36.3528,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",37.525,36.67,36.9352,-1.0599,-2.79,6918.4365,135,37.0261,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",39.17,37.9951,-0.4049,-1.05,2000.2915,68,38.7107,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":48,"vwap":738},"2026-07-17",38.315,38.7,38.4,0.2166,0.57,1189.7345,38.4863,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":699,"vwap":747},"2026-07-16",38.02,38.48,38.1834,-0.3973,-1.03,1756.7165,38.3316,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":531,"vwap":756},"2026-07-15",40.65,38.53,38.5807,-0.825,-2.09,3303.9566,38.962,{"date":758,"open":759,"high":400,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":631,"vwap":764},"2026-07-14",39.19,39.4057,2.0434,5.47,1349.9146,39.2204,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":48,"vwap":773},"2026-07-13",37.07,37.45,37.3623,0.2423,0.65,1077.3419,37.1674,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",38,37.12,-1.36,-3.53,4100,{"date":782,"open":783,"high":742,"low":783,"close":742,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":742},"2026-07-09",37.74,1.06,2.83,3900,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":34,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",37.040001,37.42,36.98,-1.24,1800,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",37.58,38.84,37.89,-0.34,-0.89,2000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",37.77,38.42,38.23,1.03,2.77,1900,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":670,"volume":816,"transactions":9,"vwap":814},"2026-07-02",38.09,37.15,37.2,-0.12,3200,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",37.49,37.79,37.32,0.81,2.22,6000,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":784,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",36,36.51,2.99,2100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",35.36,35.53,35.35,35.45,1.43,4.2,2400,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",33.32,34.02,1.29,3.94,500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",32.96,32.68,32.73,-0.1,-0.3,1600,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":63,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",32.61,32.83,-0.15,600,{"date":862,"open":850,"high":863,"low":850,"close":864,"change":679,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",33.080002,32.88,2.33,900,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":866,"transactions":9,"vwap":871},"2026-06-22",31.59,32.78,32.13,-0.51,-1.56,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":163,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-18",32.64,0.37,200,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":793,"transactions":9,"vwap":882},"2026-06-17",32.97,32.52,-0.36,-1.09,{"date":886,"open":864,"high":864,"low":864,"close":864,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":864},"2026-06-16",-0.37,-1.11,400,{"date":891,"open":892,"high":893,"low":892,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-15",33.25,33.47,0.45,1.37,3300,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",32.7,32.9,32.8,-0.07,-0.21,1500,{"date":906,"open":901,"high":907,"low":901,"close":907,"change":216,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",32.87,2.3,700,{"date":911,"open":912,"high":912,"low":871,"close":871,"change":913,"percent_change":92,"volume":909,"transactions":9,"vwap":871},"2026-06-10",32.58,-0.24,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":334,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",32.5,32.53,31.5,32.37,-1.97,2600,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":846,"transactions":9,"vwap":925},"2026-06-08",33.46,33.02,-0.48,-1.43,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":854,"transactions":9,"vwap":933},"2026-06-05",33.58,33.86,33.45,33.5,-1.33,-3.82,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":92,"volume":943,"transactions":9,"vwap":941},"2026-06-04",34.65,34.87,34.6,34.83,-0.26,1300,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",36.19,35.07,35.09,-1.5,-4.1,5100,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-06-02",35.76,36.59,35.61,-0.27,-0.73,4600,{"date":961,"open":654,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",36.87,35.68,36.86,2.34,6.78,5400,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-29",33.09,34.52,32.98,2.55,7.98,800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":383,"percent_change":982,"volume":921,"transactions":9,"vwap":981},"2026-05-28",31.48,32.11,31.45,31.97,3.13,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",31.2,31,-1.38,-4.26,2500,{"date":991,"open":992,"high":917,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",32.24,32.38,0.15,0.47,3700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":830,"transactions":9,"vwap":1001},"2026-05-22",32.18,32.25,32.23,0.77,2.45,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":894,"volume":889,"transactions":9,"vwap":1007},"2026-05-21",31.33,31.46,0.14,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":70,"volume":889,"transactions":9,"vwap":1012},"2026-05-20",31.12,31.32,0.67,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",30.7,30.88,30.62,30.65,-0.04,-0.13,1700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":896,"transactions":9,"vwap":1026},"2026-05-18",29.8,30.69,0.94,3.16,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":844,"volume":909,"transactions":9,"vwap":1033},"2026-05-15",29.72,29.77,29.75,0.38,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":839,"transactions":9,"vwap":1040},"2026-05-14",29,29.52,28.6,29.37,0.56,1.94,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":889,"transactions":9,"vwap":1046},"2026-05-13",28.16,28.81,0.55,1.95,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":574,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",29.14,28.12,28.26,-0.77,1100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1062,"volume":830,"transactions":9,"vwap":1061},"2026-05-11",28.46,28.58,28.28,28.48,0,{"date":1064,"open":1065,"high":1061,"low":1065,"close":1061,"change":216,"percent_change":1066,"volume":878,"transactions":9,"vwap":1061},"2026-05-08",27.87,2.67,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":236,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",27.74,6.12,100,{"date":1073,"open":22,"high":1074,"low":22,"close":1074,"change":852,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-06",26.14,-0.38,47800,{"date":176,"open":1078,"high":1078,"low":1078,"close":1078,"change":1062,"percent_change":1062,"volume":1062,"transactions":9,"vwap":1078},26.24]