[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLEX":3,"homepage-market-summary":25,"stock-historical-XLEX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XLEX","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. Energy 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},30.36,30.6,30.62,29.0058,1.3542,4.67,4342.26,31.31,20.75,2088.6091599101123,91,89,{"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},2089,185886.215232,17.77,"2026-06-03",[178,181,188,197,205,214,222,230,241,251,262,272,280,290,299,307,316,324,333,342,352,362,372,383,393,399,409,418,427,437,448,456,464,473,482,491,500,509,517,524,533,541,550,558,566,576,584,594,604,613,622,632,640,649,658,666,677,685,694,703,712,719,728,736,743,750,759,766,772,776,780,785,789,794,799,805,810,813,819,824,829,836,841,849,857,863,869,874,881],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},68,30.572,{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",-0.3365,-1.15,204.5889,37,29.2728,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":84,"volume":194,"transactions":195,"vwap":196},"2026-10-06",29.4,29.44,29.3423,0.3264,466.5889,35,29.4171,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",29.0159,0.4667,1.63,303.5889,44,28.5932,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",28.41,28.5492,0.1216,0.43,305.5889,29,28.4729,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":195,"vwap":221},"2026-10-01",28.11,28.4276,0.9315,3.39,507.0619,28.2101,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.4961,0.0866,0.32,73.8419,26,27.6196,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",27.38,27.43,27.21,27.4095,-0.4975,-1.78,617.5889,39,27.3578,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",28.17,28.2,27.907,0.0056,0.02,3736.6809,40,27.9967,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",27.67,27.91,27.5601,27.9014,-0.4386,-1.55,3177.5889,38,27.6561,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",28.65,29.05,28.34,0.1492,0.53,14667.489094,124,28.9228,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":47,"vwap":279},"2026-09-23",28.61,28.1908,0.4457,1.61,1178.369983,28.5057,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",27.5,28.4,27.7451,-0.591,-2.09,2035.7856,47,28.0481,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",29.22,28.3361,-1.3361,-4.5,2947.7856,61,28.8527,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",29.6722,-0.1693,-0.57,178.7856,28,29.6712,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",29.31,29.8415,0.3472,1.18,1508.1906,41,29.4132,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":47,"vwap":323},"2026-09-16",29.97,29.4943,-1.7455,-5.59,413.5966,29.7945,{"date":325,"open":326,"high":20,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.785,31.2398,1.3274,4.44,837.8166,60,31.3111,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":297,"vwap":341},"2026-09-14",31.23,31.24,29.9124,-0.6173,-2.02,2549.8322,31.3679,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",30.7,30.4,30.5297,0.0883,0.29,5437.7856,79,30.5269,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",30.48,30.66,30.4414,-0.3664,-1.19,2756.7856,54,30.5526,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",31,30.61,30.8078,0.6278,2.08,1462.4496,51,30.68,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",30.5,30.59,29.86,30.18,0.63,2.13,1430.110027,50,30.1913,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",29.42,29.69,29.55,-0.673,-2.23,1468.2298,53,29.5731,{"date":394,"open":364,"high":364,"low":395,"close":395,"change":396,"percent_change":55,"volume":397,"transactions":331,"vwap":398},"2026-09-03",30.223,-0.3823,1987.6857,30.7199,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",30.16,30.63,30.6053,0.2657,0.88,2144.130371,82,30.4693,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":407,"vwap":417},"2026-09-01",29.82,30.3396,29.73,0.7112,2.4,6095.034003,30.1982,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",29.35,29.6284,1.1942,4.2,391,27,29.4122,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",28.35,28.4342,28.26,0.4442,1.59,2127,33,28.3103,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",28.03,28.16,27.52,27.99,-0.3157,-1.12,4002,36,27.7977,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":425,"vwap":455},"2026-08-26",26.72,28.3057,0.2399,0.85,770,27.2861,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":260,"vwap":463},"2026-08-25",28.375,28.0658,-0.8995,-3.11,2101,28.2444,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":260,"vwap":472},"2026-08-24",29.37,28.67,28.9653,-0.5146,-1.75,979,29.101,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",29.74,29.4799,-0.1329,-0.45,974.06,32,29.6623,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":381,"vwap":490},"2026-08-20",30.17,29.54,29.6128,0.238,0.81,2854.9,29.7151,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",30.2,29.3748,-0.1304,-0.44,1811.217,56,29.7865,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",29.33,29.5052,0.9472,3.32,1995.06,77,29.3784,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",28.558,0.6442,2.31,264.673508,55,28.3029,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":370,"vwap":523},"2026-08-14",27.9138,0.7088,2.61,149,27.9502,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":446,"vwap":532},"2026-08-13",27.29,27.3,27.205,0.0453,0.17,1953,27.2844,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":228,"vwap":540},"2026-08-12",27.2,27.1597,0.1398,0.52,252.073,27.08,{"date":542,"open":543,"high":540,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",26.76,27.0199,0.6242,2.36,3574,57,26.9352,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":391,"vwap":557},"2026-08-10",25.61,26.3957,2.2521,9.33,3373.862241,26.1082,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":360,"vwap":565},"2026-08-07",24.53,24.1436,-0.6016,-2.43,963.528,24.4413,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",24.39,24.83,24.7452,0.6531,2.71,876,30,24.6832,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":425,"vwap":583},"2026-08-05",24.33,24.0921,-1.0713,-4.26,1181,24.3083,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",24.51,25.25,25.1634,-0.2452,-0.97,2045,72,24.9162,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",26.37,24.98,25.4086,-0.7258,-2.78,1809.073701,42,25.2729,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":435,"vwap":612},"2026-07-31",30.74,25.54,26.1344,0.5173,2.02,1831.965953,26.3116,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":574,"vwap":621},"2026-07-30",25.06,25.6401,25.6171,0.2665,1.05,1429.125409,25.2197,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",25.565,25.695,25.3506,0.8833,3.61,2828.014872,118,25.4847,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":582,"transactions":638,"vwap":639},"2026-07-28",25.19,24.4673,-0.6425,-2.56,24,25.0297,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":297,"vwap":648},"2026-07-27",25.69,25.6901,25.1098,-1.0394,-3.97,2277,25.4876,{"date":650,"open":651,"high":535,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",25.5,26.1492,0.1081,0.42,14160,84,26.3135,{"date":659,"open":540,"high":282,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",26.0411,0.1813,0.7,9935,88,26.6654,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",25.96,26.09,25.855,25.8598,0.6498,2.58,4531.703,58,26.0113,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":314,"vwap":684},"2026-07-21",24.87,25.21,0.3706,1.49,3374,25.1081,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":405,"volume":691,"transactions":692,"vwap":693},"2026-07-20",24.42,25.03,24.8394,0.2178,9764,71,24.828,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":228,"vwap":702},"2026-07-17",24.36,24.6216,24.3501,0.5543,2.3,723,24.4071,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",24.03,24.0673,0.4624,1.96,564,25,24.0364,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":435,"transactions":717,"vwap":718},"2026-07-15",23.6049,-0.4185,-1.74,17,23.4734,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":381,"vwap":727},"2026-07-14",24.38,23.81,24.0234,0.1762,0.74,1585.71787,24.0164,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":314,"vwap":735},"2026-07-13",24.01,23.8472,1.3672,6.08,587,23.7671,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",22.28,22.48,0.21,0.94,300,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",22.67,22.27,-0.66,-2.88,500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",22.9,23.27,22.89,22.93,0.67,3.01,2400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":171,"transactions":9,"vwap":763},"2026-07-07",21.76,22.36,22.26,1.23,5.85,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":168,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-06",21.13,21.030001,-0.14,800,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":112,"percent_change":682,"volume":775,"transactions":9,"vwap":774},"2026-07-02",21.059999,100,{"date":777,"open":21,"high":21,"low":21,"close":21,"change":778,"percent_change":779,"volume":775,"transactions":9,"vwap":21},"2026-07-01",-0.3,-1.43,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":775,"transactions":9,"vwap":782},"2026-06-30",21.049999,-0.35,-1.64,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":184,"volume":775,"transactions":9,"vwap":787},"2026-06-29",21.4,-0.25,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":775,"transactions":9,"vwap":791},"2026-06-26",21.65,-0.18,-0.82,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":775,"transactions":9,"vwap":796},"2026-06-25",21.83,0.38,1.77,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",21.45,-0.77,-3.47,400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":742,"transactions":9,"vwap":807},"2026-06-23",22.22,0.39,1.79,{"date":811,"open":796,"high":796,"low":796,"close":796,"change":268,"percent_change":812,"volume":775,"transactions":9,"vwap":796},"2026-06-22",2.49,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":802,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",21.12,21.3,-3.49,200,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":775,"transactions":9,"vwap":821},"2026-06-17",22.07,-0.52,-2.3,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":818,"transactions":9,"vwap":826},"2026-06-16",22.59,-0.23,-1.01,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",24.45,22.82,-1.63,-6.67,900,{"date":837,"open":679,"high":838,"low":831,"close":831,"change":839,"percent_change":840,"volume":835,"transactions":9,"vwap":831},"2026-06-12",24.9,0.16,0.66,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",24.67,24.28,24.29,-0.95,-3.76,1100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",25.15,25.66,25.24,0.82,3.36,5100,{"date":858,"open":859,"high":859,"low":860,"close":687,"change":861,"percent_change":862,"volume":848,"transactions":9,"vwap":687},"2026-06-09",24.63,24.12,-0.86,-3.4,{"date":864,"open":651,"high":651,"low":587,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",25.28,0.56,2.27,2300,{"date":870,"open":597,"high":597,"low":871,"close":871,"change":872,"percent_change":873,"volume":775,"transactions":9,"vwap":871},"2026-06-05",24.72,-0.91,-3.55,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",25.55,25.63,-0.15,-0.58,6000,{"date":176,"open":882,"high":882,"low":883,"close":883,"change":478,"percent_change":884,"volume":885,"transactions":9,"vwap":883},26.23,25.78,-1.72,9400]