[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLPX":3,"homepage-market-summary":24,"stock-historical-XLPX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XLPX","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. Consumer Staples 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.32,25.22,24.6057,0.7143,2.9,1797.5,28.95,23.8226,853.3099629213483,29.2,89,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},853,75944.5867,0.48,"2026-06-03",[177,180,188,198,206,213,220,229,237,246,255,262,270,277,285,294,300,307,315,322,328,335,342,351,358,365,372,382,390,397,406,414,423,432,439,446,455,463,471,477,484,491,498,505,513,520,527,535,542,550,558,566,576,584,590,598,608,616,623,631,638,644,653,662,668,672,677,681,685,692,697,705,709,714,720,725,732,737,741,747,754,761,767,772,781,788,793,798,803],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},26,25.2794,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",24.77,-0.04,-0.16,279.8069,24,24.7654,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":186,"vwap":197},"2026-10-06",24.715,24.76,24.58,24.6457,0.4678,1.93,1552.6729,24.6992,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",24.1779,0.2457,1.03,20.2269,14,24.0066,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":186,"vwap":212},"2026-10-02",23.9322,0.1096,0.46,209.2269,23.786,{"date":214,"open":20,"high":20,"low":20,"close":20,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",-0.2419,-1.01,64.1851,17,23.8134,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",24.07,24.0645,-0.6597,-2.67,137.1851,18,24.1248,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":218,"vwap":236},"2026-09-29",24.55,24.7242,-0.3111,-1.24,178.1851,24.6065,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.97,25.0353,0.1168,0.47,568.1851,20,24.9713,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.85,24.9185,0.1648,0.67,260.1851,19,24.8186,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":186,"vwap":261},"2026-09-24",24.7537,-0.3961,-1.57,104.1851,25.0064,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":253,"vwap":269},"2026-09-23",25.11,25.1498,-0.1911,-0.75,216.3081,25.112,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":244,"vwap":276},"2026-09-22",25.3409,0.4924,1.98,45.1851,25.2529,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":186,"vwap":284},"2026-09-21",24.79,24.8485,-0.2695,-1.07,246.1851,24.8134,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",25.18,25.118,-0.3939,-1.54,262.1851,16,25.039,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":47,"volume":298,"transactions":292,"vwap":299},"2026-09-17",25.5119,0.0255,15.1851,25.4429,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":218,"vwap":306},"2026-09-16",25.4864,-0.1674,-0.65,90.1851,25.7694,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.6538,-0.4658,-1.78,49.2621,21,25.7914,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":227,"vwap":321},"2026-09-14",26.1196,0.6433,2.53,158.1851,26.1779,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":145,"volume":326,"transactions":292,"vwap":327},"2026-09-11",25.4763,0.1848,95.1851,25.5537,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":227,"vwap":334},"2026-09-10",25.2915,0.0183,0.07,17.1851,25.4255,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":253,"vwap":341},"2026-09-09",25.2732,-0.6334,-2.44,99.1851,25.2888,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",25.905,25.9066,-0.347,-1.32,304.1851,27,25.9149,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":227,"vwap":357},"2026-09-04",26.2536,-0.4237,-1.59,48.1851,26.1315,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":313,"vwap":364},"2026-09-03",26.6773,-0.2193,-0.82,28.1851,26.3721,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":244,"vwap":371},"2026-09-02",26.8966,0.2128,0.8,43.1851,26.8347,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",26.991,26.9911,26.6838,0.1077,0.41,751.1851,74,26.9925,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":292,"vwap":389},"2026-08-31",26.57,26.5761,-0.265,-0.99,157.1851,26.5668,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":218,"vwap":396},"2026-08-28",26.8411,0.1531,0.57,124.4981,26.8009,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",26.81,26.688,-0.7781,-2.83,161.1851,13,26.7913,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":404,"vwap":413},"2026-08-26",27.62,27.4661,-0.1341,-0.49,131.1851,27.6116,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",27.9,27.6002,-0.5232,-1.86,434.4981,42,27.7003,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":186,"vwap":431},"2026-08-24",27.99,28.1234,27.95,0.9059,3.33,329.1851,27.9397,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":111,"percent_change":436,"volume":437,"transactions":218,"vwap":438},"2026-08-21",27.175,27.2175,1.15,206.1851,27.1393,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":404,"vwap":445},"2026-08-20",26.9075,-0.6945,-2.52,16.1851,27.1081,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":253,"vwap":454},"2026-08-19",27.84,27.9501,27.602,0.5308,1.96,528.29,27.8664,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":218,"vwap":462},"2026-08-18",27.22,27.0712,0.5727,2.16,127.073,27.1713,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",26.4985,-0.8612,-3.15,31.1851,15,26.8789,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":298,"transactions":469,"vwap":476},"2026-08-14",27.3597,0.0086,0.03,27.386,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":460,"volume":481,"transactions":482,"vwap":483},"2026-08-13",27.3511,0.5781,40.1851,12,27.3383,{"date":485,"open":399,"high":399,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":404,"vwap":490},"2026-08-12",26.773,0.133,0.5,121.1851,26.7753,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":218,"vwap":497},"2026-08-11",26.64,-0.005,-0.02,228.2601,26.633,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":304,"volume":503,"transactions":204,"vwap":504},"2026-08-10",26.709,26.645,-0.1754,187.1851,26.6837,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":404,"vwap":512},"2026-08-07",26.9287,26.8204,0.0454,0.17,160.1851,26.879,{"date":514,"open":399,"high":399,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":204,"vwap":519},"2026-08-06",26.775,-0.2471,-0.91,127,26.909,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":46,"vwap":526},"2026-08-05",27.0221,0.0689,0.26,317.2,27.0408,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":469,"vwap":534},"2026-08-04",26.85,26.9532,0.2182,0.82,228.1851,26.8087,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":404,"vwap":541},"2026-08-03",26.735,-0.1349,-0.5,30.1851,27.0622,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":404,"vwap":549},"2026-07-31",26.89,26.8699,-0.2447,-0.9,120,26.8847,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",27.1146,-1.2401,-4.37,55,8,27.1005,{"date":559,"open":416,"high":560,"low":416,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",28.3547,0.1767,0.63,2376.27,35,28.021,{"date":567,"open":568,"high":19,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",28.8299,28.11,28.178,1.0564,3.9,7621.579,54,28.2745,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":574,"vwap":583},"2026-07-27",26.76,27.1216,0.8174,3.11,4348.5,27.047,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":460,"volume":588,"transactions":482,"vwap":589},"2026-07-24",26.3042,0.5552,11.2,26.1058,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":469,"vwap":597},"2026-07-23",25.97,25.749,-0.7996,-3.01,319,25.9656,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",26.6,26.46,26.5486,0.2258,0.86,4768.2,32,26.5704,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":204,"vwap":615},"2026-07-21",26.31,26.3228,-0.5115,-1.91,210.275,26.3178,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":621,"vwap":622},"2026-07-20",26.8343,-0.2301,-0.85,10,26.9001,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":186,"vwap":630},"2026-07-17",28.52,27.0644,-0.3707,-1.35,1784.1851,27.9588,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":404,"vwap":637},"2026-07-16",27.4351,1.4858,5.73,32.1851,27.0141,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":482,"transactions":482,"vwap":643},"2026-07-15",25.9493,-0.0877,-0.34,26.043,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":218,"vwap":652},"2026-07-14",26.51,26.5101,26.037,-0.7287,-2.72,1014.076,26.5083,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":227,"vwap":661},"2026-07-13",27.08,27.12,26.7657,0.3357,1.27,820,27.0982,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",26.43,0.54,2.09,100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":362,"percent_change":671,"volume":667,"transactions":9,"vwap":670},"2026-07-09",25.89,-3.07,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":667,"transactions":9,"vwap":674},"2026-07-08",26.71,-0.28,-1.04,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":174,"percent_change":680,"volume":667,"transactions":9,"vwap":679},"2026-07-07",26.99,1.81,{"date":682,"open":646,"high":646,"low":646,"close":646,"change":683,"percent_change":684,"volume":667,"transactions":9,"vwap":646},"2026-07-06",-0.6,-2.21,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",26.14,27.11,1.16,4.47,400,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":667,"transactions":9,"vwap":694},"2026-07-01",25.95,0.02,0.08,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",26.08,25.59,25.93,-0.73,-2.74,300,{"date":706,"open":529,"high":529,"low":707,"close":707,"change":642,"percent_change":708,"volume":667,"transactions":9,"vwap":707},"2026-06-29",26.66,-1.26,{"date":710,"open":711,"high":711,"low":712,"close":349,"change":488,"percent_change":713,"volume":704,"transactions":9,"vwap":349},"2026-06-26",27.09,26.98,1.89,{"date":715,"open":578,"high":578,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-25",26.5,-0.29,-1.08,200,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":667,"transactions":9,"vwap":722},"2026-06-24",26.79,0.42,1.59,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":719,"transactions":9,"vwap":729},"2026-06-23",26.030001,26.41,26.37,0.93,3.66,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":234,"volume":704,"transactions":9,"vwap":735},"2026-06-22",25.52,25.44,-0.32,{"date":738,"open":734,"high":739,"low":734,"close":739,"change":740,"percent_change":676,"volume":704,"transactions":9,"vwap":739},"2026-06-18",25.76,-0.27,{"date":742,"open":743,"high":744,"low":727,"close":727,"change":234,"percent_change":745,"volume":746,"transactions":9,"vwap":727},"2026-06-17",26.07,26.15,-4.55,1100,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":47,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",27.46,27.5,27.27,0.37,3400,{"date":755,"open":756,"high":757,"low":756,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-15",27.17,27.18,-0.22,-0.8,800,{"date":762,"open":656,"high":763,"low":656,"close":764,"change":111,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-12",27.44,27.39,1.14,2200,{"date":768,"open":769,"high":770,"low":655,"close":655,"change":771,"percent_change":717,"volume":760,"transactions":9,"vwap":655},"2026-06-11",27.36,27.4,-0.08,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-10",26.86,27.21,26.23,27.16,0.77,2.92,13500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":251,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-09",25.74,26.45,26.39,2.6,900,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":740,"percent_change":676,"volume":792,"transactions":9,"vwap":791},"2026-06-08",25.94,25.72,3700,{"date":794,"open":795,"high":744,"low":795,"close":796,"change":101,"percent_change":797,"volume":766,"transactions":9,"vwap":796},"2026-06-05",25.78,25.99,3.55,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":667,"transactions":9,"vwap":800},"2026-06-04",25.1,-0.1,-0.4,{"date":175,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},25.46,25.49,25.2,-0.26,-1.02,9600]