[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBIX":3,"homepage-market-summary":25,"stock-historical-XBIX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBIX","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 U.S. Biotech 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"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},31.82,31.7,30.6,32.3509,-0.5309,-1.64,3748,42.2188,25,1448.6916847333334,39.6,90,{"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},1449,130382.251626,27.28,"2026-06-02",[178,181,190,201,211,220,229,238,246,255,265,273,284,294,304,312,319,326,334,342,349,356,363,371,379,385,392,400,408,416,424,434,444,453,461,469,477,483,490,496,502,509,517,524,531,537,544,552,559,567,575,584,593,602,610,618,625,633,640,650,658,667,675,685,691,697,705,713,717,725,732,738,746,755,763,771,779,784,789,795,802,808,814,819,824,828,833,839,847,853],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},32,31.2162,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",32.44,33.18,-0.2565,-0.79,3316.9076,26,32.9341,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",32.56,33.8,32.19,32.6074,-2.3901,-6.83,985.0406,39,32.637,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",33.53,34.9975,33.44,0.7836,2.29,2145.8241,33,33.5964,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",34.99,34.2139,-0.1504,-0.44,15626.8241,73,34.9796,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",35.64,34.3643,-1.5469,-4.31,12640.862664,62,35.1673,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",36.3,35.9112,0.5464,1.55,544.8481,21,36.2726,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":68,"volume":243,"transactions":244,"vwap":245},"2026-09-29",35.25,35.3648,0.117,210.8241,11,35.2497,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",34.55,35.2478,0.5875,1.7,700.6791,20,34.5552,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",35.109,34.63,34.6603,-0.436,-1.24,1211.7954,17,34.9573,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",35.0963,0.3038,0.87,29.944082,14,34.602,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",37.71,37.8049,34.77,34.7925,-3.0652,-8.1,5573.7954,38,36.1464,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",37,37.96,37.8577,1.6499,4.56,3010.7954,41,37.6004,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",36,36.4,36.2078,0.7085,2,3653.7954,31,36.1868,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",35.4993,-0.7827,-2.16,24.7954,16,36.185,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":310,"vwap":318},"2026-09-17",36.282,1.8455,5.36,90.80218,36.5968,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":244,"vwap":325},"2026-09-16",34.4365,0.1539,0.45,22.7954,34.5369,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",34.2826,-1.7533,-4.87,131.7954,12,34.1735,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",36.0359,0.5661,1.6,12.7954,8,35.7311,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":332,"vwap":348},"2026-09-11",35.4698,-0.2505,-0.7,43.7954,35.8494,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":332,"vwap":355},"2026-09-10",35.7203,-1.2698,-3.43,129.7954,36.2752,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":340,"vwap":362},"2026-09-09",36.9901,-1.132,-2.97,10.7954,37.6042,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",38.1221,-0.9662,-2.47,77.7954,15,38.4102,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",39.0883,-0.2983,-0.76,51.7954,13,38.9845,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":324,"transactions":377,"vwap":384},"2026-09-03",39.3866,-0.4416,-1.11,38.9693,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":310,"vwap":391},"2026-09-02",39.8282,0.9748,2.51,185.7954,39.6109,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":253,"vwap":399},"2026-09-01",38.53,38.8534,0.3073,0.8,575.7954,37.8805,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":163,"volume":405,"transactions":406,"vwap":407},"2026-08-31",37.39,38.5461,0.0455,231.7954,19,37.7019,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":271,"vwap":415},"2026-08-28",40.14,38.5006,-2.9173,-7.04,216.7954,40.1479,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",41.4179,-0.086,-0.21,207.7954,24,41.4155,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",40.72,41.5039,40.11,-0.2441,-0.58,1911.7954,34,40.8338,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":286,"vwap":443},"2026-08-25",41.67,41.78,41.505,41.748,2.1958,5.55,1466,41.7002,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",38.83,39.5522,-0.705,-1.75,1014.7954,27,38.9664,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":451,"vwap":460},"2026-08-21",40.83,40.2572,1.0301,2.63,968,40.7485,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":188,"vwap":468},"2026-08-20",38.76,39.2271,-2.9917,-7.09,379.7954,39.3593,{"date":470,"open":471,"high":20,"low":471,"close":20,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",40.75,4.4424,11.76,888.9294,35,41.5803,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":451,"transactions":377,"vwap":482},"2026-08-18",37.7764,0.2432,0.65,37.5198,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":332,"transactions":488,"vwap":489},"2026-08-17",37.5332,0.9439,2.58,10,36.7706,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":323,"volume":494,"transactions":369,"vwap":495},"2026-08-14",36.5893,0.1654,59.7954,35.6427,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":77,"volume":500,"transactions":236,"vwap":501},"2026-08-13",36.4239,-1.1032,102.7954,37.1461,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":310,"vwap":508},"2026-08-12",37.5271,0.5754,1.56,126.8214,37.4765,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",36.9517,-0.0163,-0.04,148,23,36.9807,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":244,"vwap":523},"2026-08-10",36.968,0.3582,0.98,25.7954,36.6626,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":332,"transactions":529,"vwap":530},"2026-08-07",36.6098,1.262,3.57,9,36.0217,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":310,"transactions":488,"vwap":536},"2026-08-06",35.3478,0.664,1.91,35.6062,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":369,"vwap":543},"2026-08-05",34.6838,0.4145,1.21,118.8834,34.5714,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":451,"vwap":551},"2026-08-04",33.49,34.2693,1.9495,6.03,911.06,33.1397,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":271,"vwap":558},"2026-08-03",32.3198,0.1559,0.48,41.7954,32.0188,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":332,"vwap":566},"2026-07-31",32.11,32.1639,-2.012,-5.89,317,32.1423,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":244,"vwap":574},"2026-07-30",32.87,34.1759,1.5648,4.8,356.7954,32.8635,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":253,"vwap":583},"2026-07-29",32.98,32.9801,32.6111,-0.8823,-2.63,1124,32.9451,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":253,"vwap":592},"2026-07-28",33.3,33.4934,33.275,-0.4799,-1.41,570,33.2721,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":244,"vwap":601},"2026-07-27",34.03,34.32,33.9733,0.1555,0.46,220,34.2068,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":332,"vwap":609},"2026-07-24",33.84,33.8178,-0.8006,-2.31,131,33.8389,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":271,"vwap":617},"2026-07-23",33.9,34.6184,0.0202,0.06,127,34.0425,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":377,"vwap":624},"2026-07-22",34.5982,-1.0881,-3.05,62.221,34.6973,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":310,"vwap":632},"2026-07-21",34.78,35.6863,1.5138,4.43,1126.7954,34.7825,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":263,"vwap":639},"2026-07-20",34.1725,-1.5543,-4.35,146,34.8596,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-17",36.15,35.59,35.7268,1.127,3.26,657.0954,29,35.4831,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":21,"vwap":657},"2026-07-16",35.86,34.5998,-2.0525,-5.6,471,35.1501,{"date":659,"open":660,"high":286,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":263,"vwap":666},"2026-07-15",36.57,35.92,36.6523,0.2414,0.66,1837.8224,36.1864,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":236,"vwap":674},"2026-07-14",36.65,36.4109,0.141,0.39,448.7954,36.6723,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-13",37.29,36.16,36.2699,-1.8101,-4.75,1017.7954,28,36.319,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",38.080002,-2.55,-6.28,100,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":234,"volume":171,"transactions":9,"vwap":695},"2026-07-09",40.71,41.02,40.63,0.62,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-07-08",39.72,40.0099983,38.65,-0.57,-1.4,2400,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-07-07",39.080002,40.58,38.62,1.64,4.21,900,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":481,"volume":690,"transactions":9,"vwap":715},"2026-07-06",38.94,0.25,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-07-02",37.52,38.69,37.49,1.62,4.37,1500,{"date":726,"open":727,"high":687,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",38.049999,37.07,-0.77,-2.03,1200,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",37.84,0.04,0.11,200,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-06-29",37.099998,37.8,36.46,1.33,3.65,2600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",36.67,36.69,36.0099983,36.47,1.77,5.1,30300,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",40.66,34.64,34.7,0.82,2.42,1600,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",34.48,34.53,33.88,1.06,3.23,800,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",33.09,33.37,32.82,0.58,1.8,2300,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":690,"transactions":9,"vwap":781},"2026-06-22",32.24,2.16,7.18,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":690,"transactions":9,"vwap":786},"2026-06-18",30.08,0.64,2.17,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":338,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-17",29.45,29.44,5.75,600,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":171,"transactions":9,"vwap":799},"2026-06-16",27.5,27.9,27.84,-0.28,-1,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":690,"transactions":9,"vwap":805},"2026-06-15",28.27,28.12,0.91,3.34,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",27.21,0.36,1.34,0,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":690,"transactions":9,"vwap":816},"2026-06-11",26.85,1.52,6,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":690,"transactions":9,"vwap":821},"2026-06-10",25.33,-1.01,-3.83,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":541,"percent_change":827,"volume":690,"transactions":9,"vwap":826},"2026-06-09",26.34,4.81,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":690,"transactions":9,"vwap":830},"2026-06-08",25.13,-0.13,-0.51,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":690,"transactions":9,"vwap":836},"2026-06-05",26.53,25.26,-2.01,-7.37,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-06-04",27.25,27.27,27.22,1.45,5.62,1100,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":760,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-03",25.42,25.82,3.28,9600,{"date":176,"open":21,"high":21,"low":21,"close":21,"change":813,"percent_change":813,"volume":813,"transactions":9,"vwap":21}]