[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFGR":3,"homepage-market-summary":25,"stock-historical-AFGR":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AFGR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust Active Factor Large Cap Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},38.13,38.0399,38.15,37.9303,0.1997,0.53,1936.765307,0,38.235,35.19,5942.648765738095,96.6,84,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},5943,499182.496322,2.73,"2026-06-03",[176,179,186,196,205,214,225,235,245,253,261,272,282,291,300,309,319,328,337,346,355,365,374,383,394,403,412,419,426,435,444,452,459,468,476,486,495,505,513,520,529,539,547,556,564,573,582,593,601,609,618,627,635,643,652,660,667,676,686,694,701,708,716,724,732,739,747,755,761,767,774,782,790,797,805,812,818,827,834,841,849,856,863,869],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},36,38.1254,{"date":180,"open":181,"high":20,"low":15,"close":15,"change":182,"percent_change":152,"volume":183,"transactions":184,"vwap":185},"2026-09-30",38.17,0.0668,4583.5833,50,38.1565,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",37.94,37.76,37.8635,0.0235,0.06,4119.5833,53,37.8601,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":15},"2026-09-28",37.69,37.96,37.84,-0.1562,-0.41,16072.0809,59,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":194,"vwap":213},"2026-09-25",38.03,37.82,37.9962,0.0846,0.22,3474.7569,37.9623,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",37.655,37.915,37.62,37.9116,0.1316,0.35,4283.1913,38,37.7697,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",38.005,37.765,37.78,-0.2993,-0.79,4712.7569,43,37.8021,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",38.02,38.1,38.0793,0.0023,0.01,32593.7569,29,38.0427,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":243,"vwap":252},"2026-09-21",37.92,38.077,0.777,2.08,1366.984413,37.9444,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":243,"vwap":260},"2026-09-18",37.07,37.3,0.2007,0.54,1672.7569,37.1188,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",37.04,37.13,37.01,37.0993,0.5493,1.5,5721.2569,51,37.06,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",36.895,36.54,36.55,-0.0772,-0.21,3070.9709,45,36.648,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",36.665,36.6272,-0.2415,-0.66,369.8069,27,36.6602,{"date":292,"open":276,"high":293,"low":276,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",36.92,36.8687,-0.0819,-0.22,2301.203541,39,36.7241,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":289,"vwap":308},"2026-09-11",36.91,37.02,36.9506,0.3415,0.93,2569.7819,36.9813,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":184,"vwap":318},"2026-09-10",36.71,36.76,36.59,36.6091,-0.3078,-0.83,4938.0719,36.6621,{"date":320,"open":265,"high":265,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",36.88,36.9169,-0.148,-0.4,9613.7569,89,36.9643,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":324,"volume":334,"transactions":335,"vwap":336},"2026-09-08",37.12,37.14,37.0649,-0.149,4891,42,37.1167,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":241,"volume":343,"transactions":344,"vwap":345},"2026-09-04",37.22,37.145,37.2139,0.005,3784,15,37.191,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",37.23,37.2089,0.4478,1.22,5732,18,37.2241,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",36.75,36.78,36.7611,0.0343,0.09,4099.548063,35,36.7582,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":243,"vwap":373},"2026-09-01",36.79,36.83,36.7268,-0.4774,-1.28,2114,36.7983,{"date":375,"open":376,"high":376,"low":271,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",37.21,37.2042,-0.1299,-0.35,2509,33,37.1257,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",37.49,37.67,37.328494,37.3341,-0.2243,-0.6,3594,41,37.4551,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",37.26,37.5584,0.5213,1.41,3286.548063,32,37.4522,{"date":404,"open":405,"high":263,"low":406,"close":407,"change":408,"percent_change":192,"volume":409,"transactions":410,"vwap":411},"2026-08-26",36.9761,36.97,37.0371,0.0217,1465,26,36.9848,{"date":413,"open":406,"high":414,"low":406,"close":414,"change":415,"percent_change":221,"volume":416,"transactions":417,"vwap":418},"2026-08-25",37.0154,0.1302,2858,20,36.9821,{"date":420,"open":368,"high":421,"low":368,"close":421,"change":422,"percent_change":324,"volume":423,"transactions":424,"vwap":425},"2026-08-24",36.8852,-0.1474,2161,28,36.8657,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":401,"vwap":434},"2026-08-21",36.94,37.0326,36.87,0.2184,0.59,1286,36.9533,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":287,"volume":442,"transactions":401,"vwap":443},"2026-08-20",36.93,37.055,36.81,36.8142,-0.2463,4461,36.9481,{"date":445,"open":264,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":47,"vwap":451},"2026-08-19",37.25,37.0605,-0.1572,-0.42,3661,37.1878,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":353,"vwap":458},"2026-08-18",37.2177,-0.3676,-0.98,206,37.2994,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",37.72,37.5853,-0.2083,-0.55,680.371622,24,37.7122,{"date":469,"open":199,"high":199,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":243,"vwap":475},"2026-08-14",37.79,37.7936,-0.2064,-0.54,6803.193,37.8152,{"date":477,"open":478,"high":479,"low":480,"close":223,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",38.01,38.05,37.91,0.3523,0.94,10298.24,55,38.0005,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":221,"volume":492,"transactions":493,"vwap":494},"2026-08-12",37.73,37.77,37.6477,0.132,12276,72,37.6944,{"date":496,"open":229,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",37.85,37.51,37.5157,-0.3341,-0.88,12640,70,37.669,{"date":506,"open":199,"high":199,"low":507,"close":508,"change":509,"percent_change":152,"volume":510,"transactions":511,"vwap":512},"2026-08-10",37.83,37.8498,0.0698,14266,86,37.8813,{"date":514,"open":470,"high":515,"low":386,"close":229,"change":516,"percent_change":517,"volume":518,"transactions":280,"vwap":519},"2026-08-07",37.86,0.2617,0.7,5695,37.7721,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":135,"volume":526,"transactions":527,"vwap":528},"2026-08-06",37.48,37.53,37.5183,-0.2127,3780,25,37.4986,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",37.74,37.81,37.731,-0.0952,-0.25,7487.227513,22,37.7884,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":424,"vwap":546},"2026-08-04",37.63,37.8262,0.7666,2.07,514.899,37.6457,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":537,"vwap":555},"2026-08-03",36.8499,37.11,37.0596,0.5783,1.59,1895,37.0363,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":353,"vwap":563},"2026-07-31",36.13,36.4813,0.6478,1.81,398,36.2715,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":401,"vwap":572},"2026-07-30",35.65,35.8335,35.51,0.6221,1.77,2669,35.6651,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",35.6,35.2114,-0.4282,-1.2,3968,30,35.4363,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",35.39,35.7083,35.38,35.6396,0.0711,0.2,2926,23,35.6249,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":392,"vwap":600},"2026-07-27",35.46,35.5685,0.0825,0.23,1670,35.5492,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":296,"volume":607,"transactions":381,"vwap":608},"2026-07-24",35.535,35.68,35.486,-0.0771,1608,35.6282,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":47,"vwap":617},"2026-07-23",35.74,35.52,35.5631,-0.6814,-1.88,1097,35.5995,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":243,"vwap":626},"2026-07-22",36.26,36.41,36.2445,-0.1847,-0.51,4716,36.3687,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":432,"volume":632,"transactions":633,"vwap":634},"2026-07-21",36.415,36.4292,0.213,385,11,36.4035,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":417,"vwap":642},"2026-07-20",36.475,36.2162,-0.0078,-0.02,6091,36.3722,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":243,"vwap":651},"2026-07-17",36.195,36.224,36.17,-0.3982,-1.09,1979,36.1813,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":47,"vwap":659},"2026-07-16",36.85,36.6222,-0.4569,-1.23,2956,36.8084,{"date":661,"open":437,"high":662,"low":654,"close":663,"change":664,"percent_change":211,"volume":665,"transactions":424,"vwap":666},"2026-07-15",37.08,37.0791,0.0823,2048.404,36.9565,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-14",36.67,36.9968,0.4187,1.14,4212,34,36.8861,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":591,"vwap":685},"2026-07-13",36.64,36.6401,36.565,36.5781,-0.4129,-1.12,2314,36.6302,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-10",36.96,36.991,36.935,0.131,0.36,2900,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",36.49,36.86,0.371,1.02,6200,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":589,"volume":707,"transactions":9,"vwap":704},"2026-07-08",36.315,36.489,36.060001,0.072,1200,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",36.595,36.37,36.417,-0.179,-0.49,1400,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",36.48,36.61,36.596,0.316,0.87,74200,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",36.69,36.040001,36.28,-0.267,-0.73,12300,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",36.73,36.547,0.007,0.02,6400,{"date":740,"open":741,"high":742,"low":743,"close":275,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":275},"2026-06-30",36.46,36.58,36.45,0.502,1.39,2800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",35.58,36.080002,36.037998,0.808,2.29,13000,{"date":756,"open":757,"high":612,"low":758,"close":758,"change":759,"percent_change":202,"volume":760,"transactions":9,"vwap":758},"2026-06-26",35.34,35.23,-0.145,4200,{"date":762,"open":21,"high":749,"low":21,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",35.375,-0.096,-0.27,17200,{"date":768,"open":611,"high":769,"low":595,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",35.87,35.471,-0.139,-0.39,30800,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",35.76,35.558,35.61,-0.589,-1.63,5900,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",36.43,36.135,36.199,-0.37,-1.01,5700,{"date":791,"open":792,"high":793,"low":696,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",36.505,36.569,0.576,1.6,2100,{"date":798,"open":799,"high":678,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",36.585,35.97,35.993,-0.584,-1.6,4800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",36.885,36.577,-0.308,-0.84,2500,{"date":813,"open":439,"high":814,"low":439,"close":807,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-06-15",37.0099983,0.782,2.17,2700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",36.025002,36.18,35.99,36.103,0.099,0.27,21300,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",35.63,36.0040016,0.523,1.47,500,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",36.11,35.481,-0.526,-1.46,1700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-09",35.93,36.029999,36.007,-0.208,-0.57,1600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":692,"volume":700,"transactions":9,"vwap":854},"2026-06-08",36.295,36.47,36.2,36.215,0.129,{"date":857,"open":858,"high":654,"low":750,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",36.84,36.085999,-1.174,-3.15,3800,{"date":864,"open":339,"high":865,"low":339,"close":396,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":396},"2026-06-04",37.33,0.144,0.39,1500,{"date":174,"open":446,"high":446,"low":870,"close":870,"change":871,"percent_change":872,"volume":715,"transactions":9,"vwap":870},37.116,-0.134,-0.36]