[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLFX":3,"homepage-market-summary":26,"stock-historical-XLFX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XLFX","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. Financials 2x Daily 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},26.91,26.38,26.9301,26.26,26.4153,0.4947,1.87,1214.048,32.04,24.4,1421.363437977528,32.9,89,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"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",[95,100,105,110,115,120,125,129,134,139,144],{"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":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1421,126501.34598,10.02,"2026-06-03",[179,182,191,202,212,220,228,236,243,252,262,270,279,286,293,301,310,317,326,334,342,350,358,365,374,382,389,396,403,411,418,424,431,439,447,456,466,476,483,489,498,505,512,521,529,537,545,552,561,567,573,581,589,598,606,616,625,634,642,649,659,669,680,688,696,703,710,716,721,727,734,740,746,752,759,765,773,778,784,792,800,806,812,819,823,830,834,839,847],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},20,26.6936,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",26.21,26.48,-0.2759,-1.03,1361.0703,19,26.3365,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",26.8,26.89,26.63,26.6912,0.1269,0.48,3178.0703,29,26.692,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":103,"volume":209,"transactions":210,"vwap":211},"2026-10-05",26.37,26.5901,26.32,26.5643,0.2344,6058.0703,44,26.5004,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",26.3299,0.1999,0.77,2090.0703,22,26.3161,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",26.13,-0.1127,-0.43,181.1183,16,26.1126,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",26.2427,-0.5459,-2.04,52.0703,18,26.3763,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":226,"vwap":242},"2026-09-29",26.7886,-0.1588,-0.59,32.0703,26.7539,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",27.16,26.9474,-0.6476,-2.35,465.0703,23,27.0588,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",27.32,27.6,27.595,0.2693,0.99,2011.085,26,27.4191,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":218,"vwap":269},"2026-09-24",27.49,27.3257,-0.0254,-0.09,1648.085,27.4574,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":187,"volume":276,"transactions":277,"vwap":278},"2026-09-23",27.56,27.5912,27.3511,-0.2841,2220.034,28,27.5737,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":218,"vwap":285},"2026-09-22",27.6352,-1.1375,-3.95,74.034,27.8981,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":234,"vwap":292},"2026-09-21",28.7727,0.2139,0.75,35.103,28.7041,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":113,"volume":298,"transactions":299,"vwap":300},"2026-09-18",28.37,28.5588,0.0888,539.034,21,28.3687,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":226,"vwap":309},"2026-09-17",28.65,28.69,28.47,-0.178,-0.62,637.034,28.6169,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":189,"vwap":316},"2026-09-16",28.648,-0.9237,-3.12,57.034,28.8134,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":277,"vwap":325},"2026-09-15",29.42,29.5717,29.375,-0.2254,-0.76,2048,29.3967,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",29.7971,-0.2325,-0.77,80,13,29.9347,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",30.0296,0.3512,1.18,50,12,29.9043,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",29.6784,-0.2503,-0.84,9,8,29.7012,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":226,"vwap":357},"2026-09-09",29.62,29.9287,-0.2098,-0.7,140,29.6836,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":332,"vwap":364},"2026-09-08",30.1385,-0.8311,-2.68,15,30.4293,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":234,"vwap":373},"2026-09-04",31.11,31.16,30.9696,-0.5237,-1.66,1078,31.1194,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":332,"vwap":381},"2026-09-03",31.43,31.4933,0.9188,3.01,537,31.4238,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":340,"transactions":387,"vwap":388},"2026-09-02",30.5745,0.5029,1.67,11,30.5739,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":387,"transactions":394,"vwap":395},"2026-09-01",30.0716,-0.6121,-1.99,10,30.5128,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":62,"volume":401,"transactions":250,"vwap":402},"2026-08-31",30.7,30.6837,-0.4053,1033.065,30.6973,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":332,"vwap":410},"2026-08-28",31.14,31.089,0.1849,0.6,1025,31.1384,{"date":412,"open":367,"high":367,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":363,"vwap":417},"2026-08-27",30.9041,-0.4158,-1.33,1112,31.0177,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":394,"transactions":347,"vwap":423},"2026-08-26",31.3199,-0.0438,-0.14,31.1964,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":69,"volume":429,"transactions":234,"vwap":430},"2026-08-25",31.35,31.3637,0.1045,158,31.2513,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":218,"vwap":438},"2026-08-24",31.12,31.2592,0.8292,2.72,420.397333,31.1053,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":234,"vwap":446},"2026-08-21",30.51,30.43,0.4077,1.36,1818,30.4882,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",30.59,30.0223,-0.5353,-1.75,2326,31,30.3824,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",31.23,30.55,30.5576,-0.4624,-1.49,1649,24,30.8976,{"date":467,"open":454,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",31.03,30.99,31.02,0.28,0.91,827.415,27,31.0086,{"date":477,"open":470,"high":470,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":189,"vwap":482},"2026-08-17",30.74,-0.61,-1.95,678.064,30.8554,{"date":484,"open":426,"high":426,"low":426,"close":426,"change":485,"percent_change":486,"volume":487,"transactions":180,"vwap":488},"2026-08-14",-0.1416,-0.45,273,31.3935,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",31.37,31.4916,0.3445,1.11,217,14,31.3586,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":496,"vwap":504},"2026-08-12",31.1471,0.1271,0.41,244,31.1077,{"date":506,"open":454,"high":368,"low":454,"close":470,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",0.0838,0.27,4522,43,31.011,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":180,"vwap":520},"2026-08-10",30.94,30.95,30.9362,0.202,0.66,244.25814,30.9547,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":92,"volume":527,"transactions":250,"vwap":528},"2026-08-07",30.8899,30.715,30.7342,-0.2295,1559.170357,30.7416,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":348,"vwap":536},"2026-08-06",31.18,30.9637,-0.3344,-1.07,177,31.1831,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":226,"vwap":544},"2026-08-05",31.39,31.2981,0.137,0.44,327.722,31.3802,{"date":546,"open":531,"high":531,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":260,"vwap":551},"2026-08-04",31.1611,0.5624,1.84,437.441188,31.1854,{"date":553,"open":200,"high":554,"low":200,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",30.6,30.5987,0.3767,1.25,1614.476229,30,30.3034,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":180,"transactions":340,"vwap":566},"2026-07-31",30.222,-0.0366,-0.12,30.1516,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":394,"transactions":347,"vwap":572},"2026-07-30",30.2586,0.3206,1.07,29.908,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":332,"vwap":580},"2026-07-29",30.35,29.938,-0.955,-3.09,396,30.3131,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":464,"vwap":588},"2026-07-28",30.7944,30.893,0.7505,2.49,1400,30.8002,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":496,"vwap":597},"2026-07-27",30.31,30.375,30.1425,0.5913,2,348.066,30.347,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":189,"vwap":605},"2026-07-24",29.51,29.5512,0.4673,1.61,1650,29.4978,{"date":607,"open":608,"high":21,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",29.3719,28.75,29.0839,-0.288,-0.98,3592.94,48,29.3485,{"date":617,"open":618,"high":619,"low":620,"close":608,"change":621,"percent_change":622,"volume":623,"transactions":180,"vwap":624},"2026-07-22",29.311,29.96,29.31,-0.022,-0.07,2692,29.3617,{"date":626,"open":627,"high":628,"low":618,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":277,"vwap":633},"2026-07-21",29.4501,29.775,29.3939,0.0419,0.14,2771.286,29.4974,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":340,"vwap":641},"2026-07-20",29.5,29.352,-0.3034,-1.02,112.067,29.4926,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":42,"volume":647,"transactions":189,"vwap":648},"2026-07-17",30.05,29.6554,-0.4181,2033,29.8969,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":631,"volume":656,"transactions":657,"vwap":658},"2026-07-16",30.13,30.1599,29.85,30.0735,0.0435,1374.366333,35,29.9614,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",29.655,30.89,30.03,0.3723,1.26,5035.319,61,30.321,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",29.38,30.08,29.37,29.6577,0.2052,0.7,1695,38,29.6847,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":494,"volume":686,"transactions":250,"vwap":687},"2026-07-13",29.76,29.3,29.4525,0.3225,665.191,29.4395,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",29.22,28.95,29.13,0.26,0.9,1900,{"date":697,"open":303,"high":698,"low":303,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",28.9,28.87,0.47,1.65,600,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",31.040001,28.4,-1.18,-3.99,2600,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":169,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",29.61,29.58,-0.1,300,{"date":717,"open":718,"high":712,"low":719,"close":712,"change":408,"percent_change":720,"volume":715,"transactions":9,"vwap":712},"2026-07-06",29.34,29.01,2.07,{"date":722,"open":723,"high":719,"low":723,"close":719,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-07-02",28.66,0.72,2.55,5200,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",27.97,28.29,1.21,4.47,700,{"date":735,"open":245,"high":736,"low":737,"close":737,"change":422,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-30",27.25,27.08,-0.51,900,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":69,"volume":695,"transactions":9,"vwap":744},"2026-06-29",27.36,27.2,27.22,0.09,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":715,"transactions":9,"vwap":749},"2026-06-26",27.34,27.13,0.17,0.63,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",28.1,26.96,-0.25,-0.92,1100,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":756,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",27.31,27.21,-0.91,500,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",27.96,27.43,27.46,0.23,0.84,8600,{"date":774,"open":742,"high":742,"low":775,"close":775,"change":693,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-22",27.23,0.96,400,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":777,"transactions":9,"vwap":781},"2026-06-18",27.059999,26.97,-0.44,-1.61,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",28.01,28.040001,27.41,-0.32,-1.15,5800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":123,"volume":799,"transactions":9,"vwap":797},"2026-06-16",27.8,27.86,27.65,27.73,0.8,5100,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":715,"transactions":9,"vwap":803},"2026-06-15",27.3,26.93,0.19,0.71,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":137,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-12",26.42,26.74,2.65,100,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",26.15,26.049999,0.3,1.17,1200,{"date":820,"open":260,"high":260,"low":821,"close":821,"change":822,"percent_change":307,"volume":811,"transactions":9,"vwap":821},"2026-06-10",25.75,-0.16,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":764,"transactions":9,"vwap":827},"2026-06-09",26.36,25.66,25.91,0.43,1.69,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":789,"percent_change":833,"volume":811,"transactions":9,"vwap":832},"2026-06-08",25.48,-1.24,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":811,"transactions":9,"vwap":836},"2026-06-05",25.8,0.13,0.51,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":731,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-04",25.76,25.79,25.58,25.67,4.95,7100,{"date":177,"open":22,"high":848,"low":22,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},24.51,24.46,0.06,0.25,10100]