[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSEM":3,"homepage-market-summary":26,"stock-historical-XSEM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XSEM","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. Semiconductors 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},20.22,21.25,21.32,20.175,21.755,-1.535,-7.06,3336.341672,27.23,15,2513.4775452584267,42.7,89,{"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},2513,223699.501528,-20.77,"2026-06-03",[179,182,190,201,211,221,232,242,251,261,272,280,289,298,307,314,323,332,341,352,362,371,379,388,397,405,413,421,429,438,447,454,464,474,483,493,502,511,520,531,539,548,559,568,577,585,595,603,612,622,630,639,649,659,668,678,687,696,703,713,720,728,736,744,751,758,765,772,778,785,792,798,804,811,819,826,832,840,848,853,861,867,874,881,889,897,905,910,914],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},64,20.9629,{"date":183,"open":184,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",21.43,-0.5036,-2.26,1047.753082,41,21.6034,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",22.58,22.595,22.2,22.2586,-0.1133,-0.51,2819.4184,54,22.4845,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",22.04,22.43,22.3719,0.1885,0.85,3879.3184,68,22.3009,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":25,"vwap":220},"2026-10-02",22.535,22.55,22.16,22.1834,0.9534,4.49,5312.079289,22.3899,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",20.85,21.4,20.8,21.23,0.4941,2.38,1499.5514,42,21.1868,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",20.56,20.88,20.7359,0.1859,0.9,948.3185,29,20.7162,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",20.87,20.55,0.4097,2.03,5261.3184,47,20.833,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",20.5,19.975,20.1403,-0.474,-2.3,694.989015,40,20.2567,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",20.6,20.63,20.385,20.6143,0.4225,2.09,2515.1234,30,20.5545,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":164,"volume":277,"transactions":278,"vwap":279},"2026-09-24",19.61,20.1918,0.0238,672.5674,37,19.7428,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",19.83,20.168,-0.512,-2.48,4561.64013,56,19.9661,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",19.99,20.68,0.6401,3.19,2954.3184,45,20.0245,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",19.015,20.0399,1.6579,9.02,7185.1224,63,19.7909,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":270,"vwap":313},"2026-09-18",18.382,0.6858,3.88,149.3184,18.0257,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":259,"vwap":322},"2026-09-17",17.58,17.6962,17.56,0.9912,5.93,1712.3184,17.5761,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",17.061,16.705,0.1643,0.99,723.6294,27,16.8865,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",16.5,16.5407,0.0266,0.16,1110.3184,31,16.5271,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",16.4999,16.87,16.35,16.5141,-1.7457,-9.56,8033.3184,46,16.4628,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",18.36,18.46,18.2598,0.5598,3.16,4392.849329,49,18.3829,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":188,"vwap":370},"2026-09-10",17.77,17.85,17.7,-0.86,-4.63,1416.3184,17.7624,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":270,"vwap":378},"2026-09-09",18.67,18.56,0.05,0.27,797.4254,18.6197,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":330,"vwap":387},"2026-09-08",18.57,18.505,18.51,0.2804,1.54,979.3184,18.5135,{"date":389,"open":390,"high":354,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",18.24,18.2296,0.9101,5.25,2134.9359,26,18.293,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":270,"vwap":404},"2026-09-03",17.23,17.3195,0.1241,0.72,445.9359,17.2095,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":330,"vwap":412},"2026-09-02",16.88,17.1954,0.4154,2.48,1495.4344,16.977,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":278,"vwap":420},"2026-09-01",16.83,16.78,-0.8222,-4.67,2867.9359,16.8306,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":171,"volume":427,"transactions":339,"vwap":428},"2026-08-31",17.53,17.63,17.6022,0.1742,1362.3184,17.6011,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",18.29,17.428,-1.242,-6.65,1419.3184,44,17.6689,{"date":439,"open":440,"high":373,"low":441,"close":373,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",18.5,18.38,1.0957,6.23,3708.3744,36,18.5519,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":278,"vwap":453},"2026-08-26",17.5743,-0.0261,-0.15,99.3184,17.5403,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":294,"volume":461,"transactions":462,"vwap":463},"2026-08-25",17.785,17.9,17.39,17.6004,0.5445,1743.0284,38,17.6547,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",16.75,17.22,17.0559,-0.8741,-4.88,2250.6364,65,17.0135,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":462,"vwap":482},"2026-08-21",18.23,17.8664,17.93,-0.21,-1.16,1225.3184,17.9866,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",18.09,18.14,18.02,0.25,1.4,1201.8184,43,18.0584,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",18.13,17.89,-0.6452,-3.48,1156.4284,50,17.9652,{"date":503,"open":504,"high":505,"low":354,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",18.37,18.5352,-1.7348,-8.56,1573.3184,58,18.5272,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":305,"vwap":519},"2026-08-17",20,20.62,20.27,0.5111,2.59,7017.7504,20.3752,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",19.75,19.86,19.46,19.7589,-0.1324,-0.67,2564,48,19.817,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":278,"vwap":538},"2026-08-13",21,19.8913,0.2814,1.43,1642.6604,20.1648,{"date":540,"open":282,"high":282,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",19.58,19.6099,0.7201,3.81,1262.3184,33,19.7631,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",18.94,19.2,18.73,18.8898,0.2598,1.39,3096.3184,34,18.9768,{"date":560,"open":561,"high":524,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",19.285,18.63,-0.8689,-4.46,4536.3704,67,19.1186,{"date":569,"open":570,"high":571,"low":524,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":240,"vwap":576},"2026-08-07",19.55,19.6,19.4989,0.5805,3.07,1743.3184,19.5583,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":337,"volume":583,"transactions":350,"vwap":584},"2026-08-06",18.155,19.34,18.9184,0.03,3704.4224,19.0382,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":436,"vwap":594},"2026-08-05",19.4,19.65,18.66,18.8884,-0.2322,-1.21,3328.4224,19.2476,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":259,"vwap":602},"2026-08-04",18.69,19.1206,1.9906,11.62,3420.3184,18.8657,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":199,"vwap":611},"2026-08-03",16.85,17.2,17.13,0.0991,0.58,2135.272,17.0349,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":365},"2026-07-31",18,18.12,16.71,17.0309,0.228,1.36,1559.3184,32,{"date":623,"open":624,"high":344,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":500,"vwap":629},"2026-07-30",16.1,16.8029,1.8029,12.02,9289.780204,16.6391,{"date":631,"open":632,"high":633,"low":22,"close":22,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",15.13,16.19,-1.4299,-8.7,3534.420878,70,15.2297,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",15.9,16.77,16.4299,-1.1467,-6.52,2811.3184,60,16.4201,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",16.95,17.73,17.5766,-0.765,-4.17,2795.4844,83,17.1817,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",18.7,18.3416,-1.4684,-7.41,955.3184,57,18.7682,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":546,"vwap":677},"2026-07-23",19.895,19.92,19.39,19.81,-0.35,-1.74,2800.4194,19.5984,{"date":679,"open":571,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":287,"vwap":686},"2026-07-22",20.52,19.53,20.16,0.19,0.95,3422.7014,20.2284,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":287,"vwap":670},"2026-07-21",19.68,20.08,19.56,19.97,1.6607,9.07,3714,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":164,"volume":701,"transactions":230,"vwap":702},"2026-07-20",18.87,18.3093,0.0215,884.184929,18.5407,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":637,"vwap":712},"2026-07-17",18.3,18.5789,17,18.2878,-0.7159,-3.77,5415.2664,17.9498,{"date":714,"open":550,"high":715,"low":550,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":647,"vwap":719},"2026-07-16",19.0037,-1.6363,-7.93,2072.9744,18.992,{"date":721,"open":722,"high":723,"low":571,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":500,"vwap":727},"2026-07-15",20.3,20.64,-0.6498,-3.05,860.3684,20.2472,{"date":729,"open":15,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":339,"vwap":735},"2026-07-14",21.54,21.2898,0.8898,4.36,774.3184,21.4019,{"date":737,"open":722,"high":738,"low":739,"close":738,"change":675,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",20.4,20.25,-7.86,2150.6614,51,20.3322,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",21.87,22.14,0.23,1.05,200,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",22.5,21.91,1.04,4.98,1500,{"date":759,"open":760,"high":761,"low":762,"close":244,"change":684,"percent_change":763,"volume":764,"transactions":9,"vwap":244},"2026-07-08",20.67,21.01,20.19,4.77,400,{"date":766,"open":722,"high":767,"low":768,"close":671,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":671},"2026-07-07",20.41,19.43,-1.87,-8.58,4900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":764,"transactions":9,"vwap":775},"2026-07-06",21.89,21.79,1.03,4.96,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",22.3,20.76,-2.24,-9.74,1400,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",24.2,23,-2.93,-11.3,1200,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":247,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",24.5,25.93,8.49,2400,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":750,"transactions":9,"vwap":801},"2026-06-29",22,23.9,1.48,6.6,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",22.46,22.42,-1.9,-7.81,300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",23.48,24.57,24.32,1.33,5.79,3600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":674,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",23.34,22.21,22.99,-1.5,3000,{"date":827,"open":828,"high":829,"low":821,"close":821,"change":830,"percent_change":831,"volume":172,"transactions":9,"vwap":821},"2026-06-23",23.68,24.46,-3.68,-13.62,{"date":833,"open":834,"high":21,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",26.74,26.53,27.02,0.51,1.92,2500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":757,"transactions":9,"vwap":845},"2026-06-18",26.5,26.54,26.49,26.51,2.7,11.34,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":837,"percent_change":70,"volume":852,"transactions":9,"vwap":851},"2026-06-17",24.6,23.81,600,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",25.53,25.57,23.3,-2.34,-9.13,1800,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",25.64,2.08,8.83,100,{"date":868,"open":869,"high":801,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",23.13,23.56,0.75,3.29,500,{"date":875,"open":224,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-11",22.81,21.02,2.69,13.37,2800,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",21.51,21.7,20.12,-1.2,-5.63,5000,{"date":890,"open":891,"high":892,"low":893,"close":15,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":15},"2026-06-09",22.85,23.02,19.85,-0.7,-3.18,4800,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",21.86,22.61,22.02,1.55,7.57,11100,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":533,"transactions":9,"vwap":907},"2026-06-05",20.47,-4.19,-16.99,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":367,"percent_change":913,"volume":866,"transactions":9,"vwap":912},"2026-06-04",24.66,-3.37,{"date":177,"open":855,"high":855,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},25.42,25.52,-0.01,-0.04,10200]