[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLVX":3,"homepage-market-summary":23,"stock-historical-XLVX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XLVX","2026-10-07",{"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. Healthcare 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.4512,31.8153,0.6359,2,95.760091,35.56,25.4,1781.4979777613637,69.4,88,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":34},"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":32,"sparkline":55,"date":34},"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":32,"sparkline":62,"date":34},"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":34},"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":32,"sparkline":77,"date":34},"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":34},"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":32,"sparkline":91,"date":34},"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":32},"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":32},"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":32},"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":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"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":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},1781,156771.822043,27.76,"2026-06-03",[177,180,187,196,205,214,223,231,240,248,255,263,271,279,288,296,304,312,320,329,336,343,351,359,368,376,382,391,401,411,419,428,437,446,455,465,473,482,489,496,505,514,521,529,537,544,552,558,565,574,583,590,598,605,612,621,629,637,644,652,661,670,677,684,690,697,704,709,717,723,728,735,743,751,759,765,771,775,780,785,792,797,802,810,819,825,834,842],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},29,32.5311,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",-0.1056,-0.33,181.38981,25,31.7896,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",31.37,31.9209,0.3956,1.25,655.0277,33,31.5705,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",31.255,31.5253,-0.0337,-0.11,280.0277,30,31.2833,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",32.17,31.559,-0.9998,-3.07,636.5277,31,31.8226,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",33.21,32.5588,-0.6866,-2.07,508.0277,27,33.1745,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",33.2454,-0.2313,-0.69,273.0277,39,32.8374,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",33.58,33.4767,0.1493,0.45,267.0277,28,33.4601,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",33.3274,0.2736,0.83,13.0277,14,32.9581,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":221,"vwap":254},"2026-09-24",33.0538,0.3738,1.14,87.0277,33.0088,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":178,"vwap":262},"2026-09-23",32.59,32.68,-0.4158,-1.26,582.0277,32.6475,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",33.0958,0.3824,1.17,30.0277,26,32.9704,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",32.7134,0.5064,1.57,84.0277,22,32.6504,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":178,"vwap":287},"2026-09-18",32.4,32.07,32.207,-0.2303,-0.71,3282.0277,32.1989,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",32.4373,0.3895,1.22,81.0277,17,32.3565,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",32.0478,0.0478,0.15,129.0277,23,32.0454,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":203,"vwap":311},"2026-09-15",32.08,32,-0.032,-0.1,919.0277,32.0107,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",32.032,0.8786,2.82,101.0277,21,31.8214,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":106,"volume":326,"transactions":327,"vwap":328},"2026-09-11",31.85,31.86,31.1534,-0.1214,3564.0277,35,31.6318,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":269,"vwap":335},"2026-09-10",31.2748,-0.3642,-1.15,2570.0277,31.9372,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":318,"vwap":342},"2026-09-09",31.639,-0.208,-0.65,63.57358,31.6977,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":277,"vwap":350},"2026-09-08",31.94,31.847,-1.6517,-4.93,227.0277,31.8015,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":327,"vwap":358},"2026-09-04",33.5,33.4987,-0.7906,-2.31,612.0277,33.5003,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":277,"vwap":367},"2026-09-03",33.929,34.2893,33.84,0.165,0.48,1889.0277,34.119,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",34.1243,0.502,1.49,145.0567,19,34.3382,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":169,"volume":380,"transactions":277,"vwap":381},"2026-09-01",33.6223,0.333,149.0277,33.8561,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",32.84,33.2893,-0.1743,-0.52,1115.0277,20,33.1572,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",33.34,33.4636,33.32,-0.2222,-0.66,2585.0277,37,33.3618,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",34.085,34.087,33.6858,-0.8053,-2.33,4000.0277,36,34.0549,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":374,"vwap":418},"2026-08-26",34.59,34.4911,-0.7051,-2,153.0277,34.6021,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":244,"volume":425,"transactions":426,"vwap":427},"2026-08-25",34.93,35.22,35.1962,0.2908,1588.0003,71,35.1864,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":203,"vwap":436},"2026-08-24",34.88,34.9054,34.805,-0.0523,-0.15,1289.51488,34.8763,{"date":438,"open":327,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":229,"vwap":445},"2026-08-21",35.24,34.95,34.9577,0.8383,2.46,2689,35.0307,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",34.81,34.1194,-1.2106,-3.43,2337.234,44,34.6201,{"date":456,"open":457,"high":18,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",35.5081,34.78,35.33,2.2353,6.75,4960.816,54,35.0846,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":294,"vwap":472},"2026-08-18",32.76,33.0947,1.0662,3.33,807,32.7802,{"date":474,"open":307,"high":475,"low":307,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",32.21,32.0285,-0.1084,-0.34,235,18,32.1039,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":294,"vwap":488},"2026-08-14",32.1369,-0.4675,-1.43,56,32.2823,{"date":490,"open":257,"high":491,"low":257,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":221,"vwap":495},"2026-08-13",32.6044,-0.014,-0.04,213,32.6478,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":409,"vwap":504},"2026-08-12",32.65,32.71,32.6184,0.2425,0.75,3108.72,32.6336,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":212,"vwap":513},"2026-08-11",32.54,32.55,32.3759,-0.1885,-0.58,3028.161,32.546,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":389,"vwap":520},"2026-08-10",32.5644,1.0233,3.24,49.05,32.3208,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":221,"vwap":528},"2026-08-07",30.57,31.5411,0.4346,1.4,669.934753,30.7705,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",31.1065,0.0106,0.03,65.161,16,30.9871,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":269,"vwap":543},"2026-08-05",31.0959,0.8106,2.68,72,30.8916,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":389,"vwap":551},"2026-08-04",30.02,30.2853,-0.1466,-0.48,466.009,30.1809,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":549,"volume":556,"transactions":294,"vwap":557},"2026-08-03",30.4319,-0.1464,54.992369,30.7003,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":294,"vwap":564},"2026-07-31",30.5783,-0.281,-0.91,72.33,30.1468,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":212,"vwap":573},"2026-07-30",30.715,30.8593,30.68,-1.0934,-3.42,883.9,30.6738,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":269,"vwap":582},"2026-07-29",32.31,32.32,31.9527,-0.417,-1.29,687,32.1279,{"date":584,"open":507,"high":507,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":238,"vwap":589},"2026-07-28",32.3697,1.3497,4.35,397.036,32.3655,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":178,"vwap":597},"2026-07-27",31.14,31.02,0.4389,1.44,593.61829,31.0661,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":246,"vwap":604},"2026-07-24",30.5811,0.4758,1.58,38,30.6516,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":246,"vwap":611},"2026-07-23",30.1053,0.7553,2.57,19.336343,29.7683,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":183,"percent_change":618,"volume":619,"transactions":318,"vwap":620},"2026-07-22",29.65,29.75,29.3499,29.35,-1.11,584.048088,29.4858,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",29.68,0.2602,0.88,67.12685,9,30.0389,{"date":630,"open":615,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":221,"vwap":636},"2026-07-20",29.76,29.4198,-0.6505,-2.16,1227.25,29.6906,{"date":638,"open":212,"high":212,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":238,"vwap":643},"2026-07-17",30.0703,-0.2456,-0.81,1272.274929,30.6321,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":277,"vwap":651},"2026-07-16",30.3399,30.3159,1.2613,4.34,356.905,30.3,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":318,"vwap":660},"2026-07-15",29.08,29.18,29.0546,-0.0702,-0.24,764,29.1446,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":203,"vwap":669},"2026-07-14",29.3,29.03,29.1248,-1.1746,-3.88,1151.40286,29.1211,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":244,"volume":674,"transactions":675,"vwap":676},"2026-07-13",30.2994,0.2494,490,53,30.3166,{"date":678,"open":679,"high":680,"low":203,"close":681,"change":31,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-10",30.13,30.23,30.049999,-1.54,2500,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":106,"volume":689,"transactions":9,"vwap":687},"2026-07-09",30.34,30.52,-0.12,500,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",31.21,30.64,-0.86,-2.73,5100,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":101,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-07",31.88,31.29,31.5,2.91,5500,{"date":705,"open":681,"high":693,"low":681,"close":706,"change":387,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-06",30.61,-1.67,1900,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",30.41,31.26,31.13,1.48,4.99,7200,{"date":718,"open":719,"high":614,"low":719,"close":614,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":614},"2026-07-01",29.57,0.25,0.85,600,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":285,"percent_change":727,"volume":722,"transactions":9,"vwap":726},"2026-06-30",29.51,29.4,-2.36,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":533,"percent_change":47,"volume":734,"transactions":9,"vwap":733},"2026-06-29",30.12,30.19,29.97,30.11,2100,{"date":736,"open":737,"high":738,"low":615,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",30.18,30.2,30.08,1.76,6.21,43100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":244,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-25",28.51,28.7,28.24,28.32,3.02,800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":170,"transactions":9,"vwap":756},"2026-06-24",27.52,27.57,27.2,27.49,0.44,1.63,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",27.049999,0.76,2.89,100,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":764,"transactions":9,"vwap":768},"2026-06-22",26.049999,26.29,0.36,1.39,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":152,"percent_change":774,"volume":764,"transactions":9,"vwap":773},"2026-06-18",25.93,-1.59,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":764,"transactions":9,"vwap":777},"2026-06-17",26.35,-0.78,-2.88,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":764,"transactions":9,"vwap":782},"2026-06-16",27.13,0.01,0.04,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":183,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-15",26.94,27.32,27.12,-1.2,2200,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":140,"percent_change":227,"volume":722,"transactions":9,"vwap":796},"2026-06-12",27.44,27.54,27.45,{"date":798,"open":782,"high":799,"low":782,"close":799,"change":800,"percent_change":801,"volume":689,"transactions":9,"vwap":799},"2026-06-11",27.64,0.41,1.51,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":708,"transactions":9,"vwap":807},"2026-06-10",27.75,27.82,27.16,27.23,-0.55,-1.98,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",27.39,27.93,27.34,27.78,0.6,2.21,2600,{"date":820,"open":821,"high":804,"low":761,"close":822,"change":688,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-08",27.7,27.18,-0.44,4200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",27.55,27.8,27.27,27.3,0.38,1.41,2700,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-04",26.82,26.92,26.73,1.52,5.98,4900,{"date":175,"open":843,"high":844,"low":19,"close":19,"change":845,"percent_change":658,"volume":846,"transactions":9,"vwap":19},25.46,25.56,-0.06,10200]