[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AV":3,"homepage-market-summary":24,"stock-historical-AV":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Corgi Aerospace & Commercial Aviation ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.1,25.1399,25.2291,-0.1291,-0.51,858.156,0,29.72,25.040001,1316.1355802524272,1.3,103,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},1316,135561.964766,-5.07,"2026-05-06",[175,178,187,195,204,213,222,230,238,248,256,264,272,281,287,294,301,309,316,323,332,341,349,359,367,376,385,394,404,414,422,430,439,448,456,464,471,478,486,494,501,509,516,525,534,542,549,557,565,574,581,588,595,603,611,619,626,635,642,648,655,661,665,672,678,685,692,696,700,707,711,718,723,727,729,733,740,745,751,758,763,770,773,778,784,787,793,796,800,805,810,815,819,823,827,831,836,839,843,848,851,856,860],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},33,25.1453,{"date":179,"open":180,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",25.32,25.3201,-0.3075,-1.2,1131.87,30,25.3158,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":151,"volume":192,"transactions":193,"vwap":194},"2026-09-29",25.42,25.5366,0.0466,627.516,25,25.5083,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",25.88,25.49,-0.3986,-1.54,792.588,34,25.7508,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",25.85,25.8886,0.2915,1.14,462.381,29,25.7029,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",25.7,25.5971,-0.153,-0.59,498.728,32,25.6974,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",25.7501,-0.1399,-0.54,63.381,19,25.7856,{"date":231,"open":232,"high":232,"low":197,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",25.89,-0.1068,-0.41,304.419,31,25.9203,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",26,25.97,25.9968,0.1868,0.72,1157.573,41,25.9965,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":185,"vwap":255},"2026-09-18",25.63,25.81,0.052,0.2,791.464,25.7299,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",25.758,-0.0416,-0.16,30.456,24,25.872,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":240,"vwap":271},"2026-09-16",26.04,25.7996,0.073,0.28,1064.419,26.029,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":262,"vwap":280},"2026-09-15",25.8616,25.705,25.7266,-0.2536,-0.98,537.453,25.7358,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":211,"vwap":283},"2026-09-14",25.9802,-0.2241,-0.86,65.419,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":240,"vwap":293},"2026-09-11",26.2043,0.1826,0.7,50.033,26.1661,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":240,"vwap":300},"2026-09-10",26.0217,-0.1563,-0.6,105.457,26.0681,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",26.178,-0.2926,-1.11,183.0763,27,26.2835,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":211,"vwap":315},"2026-09-08",26.4706,-0.3777,-1.41,82.2623,26.6125,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":46,"vwap":322},"2026-09-04",26.8483,0.0371,0.14,190.0763,27.0202,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",26.77,26.8112,0.2812,1.06,210.3223,28,26.5267,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":185,"vwap":340},"2026-09-02",26.58,26.5901,26.53,-0.068,-0.26,1019.1354,26.5776,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":220,"vwap":348},"2026-09-01",26.8,26.598,-0.3648,-1.35,437.5363,26.7954,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",27.25,26.92,26.9628,-0.5089,-1.85,1493.1483,36,26.9766,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":134,"volume":365,"transactions":307,"vwap":366},"2026-08-28",27.65,27.445,27.4717,-0.1553,538.0753,27.4996,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",27.66,27.627,-0.343,-1.23,519.2064,35,27.6877,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",28.08,27.97,0.232,0.84,813.6453,37,28.0005,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":176,"vwap":393},"2026-08-25",27.71,27.738,27.6,0.1615,0.59,1597.1463,27.6342,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",27.69,27.53,27.5765,-0.2165,-0.78,2167.9248,38,27.5617,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",27.79,27.793,27.73,0.0732,0.26,217.7108,20,27.7614,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":236,"vwap":421},"2026-08-20",28.26,27.7198,-0.786,-2.76,173.7108,28.1735,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":185,"vwap":429},"2026-08-19",28.88,28.5058,-0.6186,-2.12,358.0988,28.7317,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",29.07,29.1244,-0.0808,-0.28,901.4018,60,29.0889,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",29.38,29.2052,-0.2192,-0.74,3195.4048,52,29.2959,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":383,"vwap":455},"2026-08-14",27.77,29.4244,0.2543,0.87,1112.5748,29.18,{"date":457,"open":455,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":176,"vwap":463},"2026-08-13",29.27,29.1701,-0.1349,-0.46,847.8228,29.2195,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":151,"volume":469,"transactions":220,"vwap":470},"2026-08-12",29.19,29.305,0.0532,1583.3328,29.2815,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":66,"volume":476,"transactions":176,"vwap":477},"2026-08-11",29.47,29.2518,0.0138,1038.6758,29.3944,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":202,"vwap":485},"2026-08-10",29.465,29.238,-0.1808,-0.61,1220.9278,29.4236,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":260,"volume":491,"transactions":492,"vwap":493},"2026-08-07",29.43,29.4188,-0.0479,384,22,29.4448,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":185,"vwap":500},"2026-08-06",29.4667,-0.1958,-0.66,137.4838,29.7283,{"date":502,"open":503,"high":19,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":185,"vwap":508},"2026-08-05",29.71,29.6625,0.0943,0.32,671.387,29.7081,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":193,"vwap":515},"2026-08-04",29.5682,0.4653,1.6,314.5653,29.3734,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":307,"vwap":524},"2026-08-03",29.01,29.1029,28.9601,0.6363,2.24,454.9783,28.9921,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":228,"vwap":533},"2026-07-31",28.4,28.4666,28.34,0.0666,0.23,268.658268,28.3902,{"date":535,"open":536,"high":527,"low":536,"close":527,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",28.155,0.2724,0.97,698.0573,56,28.3001,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":211,"vwap":548},"2026-07-29",28.1276,-0.9207,-3.17,194.4423,28.4384,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":357,"vwap":556},"2026-07-28",28.73,29.0483,0.1335,0.46,478.7443,28.7927,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":262,"vwap":564},"2026-07-27",28.86,28.9148,0.3221,1.13,340.4603,28.8641,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":307,"vwap":573},"2026-07-24",28.52,28.5927,28.484,0.3766,1.33,659.9003,28.5194,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":74,"volume":579,"transactions":236,"vwap":580},"2026-07-23",28.1699,28.2161,0.3036,405.7763,28.2191,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":32,"volume":586,"transactions":185,"vwap":587},"2026-07-22",28.04,27.9125,0.0538,1486.0183,28.0064,{"date":589,"open":361,"high":590,"low":361,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":262,"vwap":594},"2026-07-21",27.8587,0.1785,0.64,930.0183,27.6565,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":193,"vwap":602},"2026-07-20",28.19,27.6802,-0.1479,-0.53,948.4343,28.1665,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",27.8281,-0.1627,-0.58,65.404498,18,28.0692,{"date":612,"open":330,"high":613,"low":614,"close":614,"change":615,"percent_change":278,"volume":616,"transactions":617,"vwap":618},"2026-07-16",28.0549,27.9908,-0.2775,2369.0533,43,28.028,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":609,"vwap":625},"2026-07-15",28.2683,0.1904,0.68,50.0183,28.2159,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":492,"vwap":634},"2026-07-14",28.24,28.2401,28.0779,-0.0655,-0.23,17983.035,28.1224,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":262,"vwap":641},"2026-07-13",28.1434,-0.4366,-1.53,279,28.4871,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",28.58,-0.02,-0.07,100,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",29.13,28.6,0.16,0.56,300,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":600,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-08",28.36,28.44,-1.83,400,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":298,"percent_change":664,"volume":647,"transactions":9,"vwap":663},"2026-07-07",28.97,-2.03,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",29.63,29.57,0.27,0.92,600,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":269,"percent_change":677,"volume":654,"transactions":9,"vwap":676},"2026-07-02",29.54,29.1,29.3,0.96,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":660,"transactions":9,"vwap":682},"2026-07-01",29.059999,29.22,29.02,0.06,0.21,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":151,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-30",28.13,28.99,28.96,0.63,2300,{"date":693,"open":694,"high":695,"low":551,"close":695,"change":18,"percent_change":18,"volume":168,"transactions":9,"vwap":695},"2026-06-29",28.77,28.78,{"date":697,"open":559,"high":559,"low":695,"close":695,"change":698,"percent_change":110,"volume":699,"transactions":9,"vwap":695},"2026-06-26",-0.01,200,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",28.87,28.79,0.29,1.02,500,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":328,"volume":647,"transactions":9,"vwap":709},"2026-06-24",28.5,0.3,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":698,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-23",28.45,28.15,28.2,-0.04,1100,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":600,"volume":654,"transactions":9,"vwap":721},"2026-06-22",28.33,28.21,-0.15,{"date":724,"open":657,"high":657,"low":657,"close":657,"change":725,"percent_change":726,"volume":699,"transactions":9,"vwap":657},"2026-06-18",-0.09,-0.32,{"date":728,"open":713,"high":713,"low":713,"close":713,"change":683,"percent_change":684,"volume":699,"transactions":9,"vwap":713},"2026-06-17",{"date":730,"open":731,"high":709,"low":731,"close":732,"change":410,"percent_change":670,"volume":671,"transactions":9,"vwap":732},"2026-06-16",28.35,28.39,{"date":734,"open":735,"high":736,"low":735,"close":687,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":687},"2026-06-15",28.09,28.3,0.44,1.59,700,{"date":741,"open":369,"high":742,"low":743,"close":396,"change":66,"percent_change":151,"volume":744,"transactions":9,"vwap":396},"2026-06-12",27.74,27.57,800,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":168,"transactions":9,"vwap":748},"2026-06-11",26.74,27.64,1.31,4.98,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-10",26.64,26.33,-0.76,-2.81,2200,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":699,"transactions":9,"vwap":760},"2026-06-09",27.09,0.62,2.34,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":691,"transactions":9,"vwap":767},"2026-06-08",26.65,26.67,26.47,-0.24,-0.9,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":716,"percent_change":722,"volume":647,"transactions":9,"vwap":772},"2026-06-05",26.71,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":60,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-04",26.75,1.56,900,{"date":779,"open":767,"high":767,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",26.34,-0.27,-1.01,9400,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":632,"percent_change":285,"volume":647,"transactions":9,"vwap":786},"2026-06-02",26.61,{"date":788,"open":789,"high":790,"low":747,"close":791,"change":792,"percent_change":105,"volume":660,"transactions":9,"vwap":791},"2026-06-01",26.79,26.95,26.84,-0.36,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":698,"percent_change":716,"volume":654,"transactions":9,"vwap":795},"2026-05-29",27.2,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":506,"percent_change":799,"volume":706,"transactions":9,"vwap":798},"2026-05-28",27.21,1.19,{"date":801,"open":790,"high":790,"low":802,"close":803,"change":253,"percent_change":804,"volume":654,"transactions":9,"vwap":803},"2026-05-27",26.82,26.89,0.75,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":647,"transactions":9,"vwap":807},"2026-05-26",26.69,0.58,2.22,{"date":811,"open":240,"high":812,"low":240,"close":812,"change":813,"percent_change":814,"volume":699,"transactions":9,"vwap":812},"2026-05-22",26.11,0.13,0.5,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":32,"percent_change":818,"volume":647,"transactions":9,"vwap":817},"2026-05-21",25.98,0.74,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":804,"percent_change":822,"volume":647,"transactions":9,"vwap":821},"2026-05-20",25.79,3,{"date":824,"open":825,"high":825,"low":20,"close":20,"change":338,"percent_change":826,"volume":654,"transactions":9,"vwap":20},"2026-05-19",25.059999,-1.03,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":151,"percent_change":244,"volume":699,"transactions":9,"vwap":830},"2026-05-18",25.31,25.3,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":88,"percent_change":835,"volume":706,"transactions":9,"vwap":834},"2026-05-15",25.27,25.12,-2.71,{"date":837,"open":812,"high":812,"low":838,"close":838,"change":722,"percent_change":607,"volume":654,"transactions":9,"vwap":838},"2026-05-14",25.82,{"date":840,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":842,"volume":647,"transactions":9,"vwap":241},"2026-05-13",-0.05,-0.19,{"date":844,"open":845,"high":845,"low":240,"close":846,"change":847,"percent_change":226,"volume":699,"transactions":9,"vwap":846},"2026-05-12",26.040001,26.02,-0.14,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":716,"percent_change":722,"volume":647,"transactions":9,"vwap":850},"2026-05-11",26.16,{"date":852,"open":754,"high":754,"low":853,"close":853,"change":854,"percent_change":855,"volume":660,"transactions":9,"vwap":853},"2026-05-08",26.2,-0.13,-0.49,{"date":857,"open":754,"high":754,"low":754,"close":754,"change":858,"percent_change":859,"volume":647,"transactions":9,"vwap":754},"2026-05-07",-0.11,-0.42,{"date":173,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},26.42,26.44,0.02,0.08,47400]