[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMAG":3,"homepage-market-summary":25,"stock-historical-CMAG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CMAG","2026-10-02",{"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 Mag 7 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.165,27.12,27.2299,26.8335,0.3315,1.24,7673.259,27.88,23.059999,11087.000277114286,85.2,105,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},11087,1164135.029097,8.44,"2026-05-05",[175,178,188,196,204,214,223,234,242,250,259,269,278,288,297,305,312,322,330,341,350,358,365,372,379,389,398,407,416,426,435,443,452,460,470,478,487,496,504,512,522,531,538,545,554,564,574,581,590,598,607,616,625,635,643,652,661,669,676,684,688,695,701,705,711,716,721,727,733,738,745,754,762,769,774,781,785,790,794,798,804,809,814,820,826,832,837,841,847,853,858,863,868,872,877,882,886,890,898,902,907,912,915,921,927],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},64,27.1743,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",26.889,26.91,26.7901,-0.1001,-0.37,1749.4554,47,26.866,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":33,"volume":194,"transactions":190,"vwap":195},"2026-09-30",27,27.16,26.9336,0.1963,742.6124,27.0944,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",26.7373,-0.1668,-0.62,239.5494,28,26.9864,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",27.02,27.0896,26.9041,-0.212,-0.78,256134.5224,52,26.9461,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",27.08,27.1161,0.1881,0.7,1032.4624,24,27.0673,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",26.72,26.945,26.6701,26.928,0.0909,0.34,1311.4184,38,26.8013,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":232,"vwap":241},"2026-09-23",26.93,26.8371,-0.3384,-1.25,2387.177,26.885,{"date":243,"open":20,"high":20,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",27.1755,-0.0945,-0.35,6933.3547,51,27.4007,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",26.98,27.27,0.6377,2.39,1181.7107,41,27.1578,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",26.81,26.57,26.6323,0.008,0.03,5127.8917,31,26.7191,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":267,"vwap":277},"2026-09-17",26.53,26.6243,26.495,0.4713,1.8,7668.8917,26.5208,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",26.31,26.37,26.153,-0.045,-0.17,2581.037,23,26.3353,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":286,"vwap":296},"2026-09-15",26.185,26.198,26.16,-0.1983,-0.75,1276.038,26.1875,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":284,"volume":302,"transactions":303,"vwap":304},"2026-09-14",26.175,26.3963,-0.0437,343.8547,22,26.194,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":77,"volume":310,"transactions":221,"vwap":311},"2026-09-11",26.39,26.44,0.3502,671.4257,26.4155,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",26.01,26.0898,25.99,0.0434,0.17,1945.2367,34,26.0341,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",26.0464,-0.1094,-0.42,12.8547,12,26.0501,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",26.15,26.17,26.13,26.1558,-0.2514,-0.95,80157.8547,57,26.1427,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":67,"volume":348,"transactions":257,"vwap":349},"2026-09-04",26.42,26.46,26.4,26.4072,-0.2892,2314.991,26.4348,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":221,"vwap":357},"2026-09-03",26.58,26.6964,0.5196,1.98,183.037,26.6214,{"date":359,"open":190,"high":190,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":303,"vwap":364},"2026-09-02",26.1768,0.2288,0.88,322.626724,26.4465,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":221,"vwap":371},"2026-09-01",25.948,-0.1775,-0.68,133.856035,25.9415,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":245,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",26.1255,-0.36,256.0003,30,26.0715,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",26.28,26.45,26.22,0.0425,0.16,1136.2627,32,26.3594,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":232,"vwap":397},"2026-08-27",25.9,26.26,26.1775,0.5575,2.18,1258.0125,26.1201,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":375,"volume":404,"transactions":405,"vwap":406},"2026-08-26",25.7,25.6,25.62,-0.0938,3531.4146,35,25.6176,{"date":408,"open":409,"high":410,"low":401,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":60,"vwap":415},"2026-08-25",25.725,25.75,25.7138,0.1738,0.68,3438,25.7172,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",25.66,25.72,25.54,-0.0853,-0.33,3025.4146,36,25.6686,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":117,"volume":432,"transactions":433,"vwap":434},"2026-08-21",25.56,25.69,25.6253,0.0633,285.4146,21,25.6347,{"date":436,"open":400,"high":400,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",25.562,-0.272,-1.05,692.4146,26,25.6836,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":424,"vwap":451},"2026-08-19",25.1,25.87,25.834,0.2105,0.82,1771.5396,25.7197,{"date":453,"open":429,"high":429,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",25.6235,-0.1498,-0.58,1295.4146,29,25.6579,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",25.8,25.85,25.7733,-0.2356,-0.91,4048.2236,42,25.8251,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":286,"vwap":477},"2026-08-14",26.05,26.0089,-0.0429,-0.16,382.3336,26.0538,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":362,"volume":485,"transactions":248,"vwap":486},"2026-08-13",26.04,26.12,25.94,26.0518,0.2269,6831.4526,26.0385,{"date":488,"open":482,"high":482,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",25.81,25.8249,-0.1247,-0.48,1132.4526,45,25.8866,{"date":497,"open":481,"high":498,"low":482,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":405,"vwap":503},"2026-08-11",26.18,25.9496,-0.2704,-1.03,5449.4146,26.1064,{"date":505,"open":506,"high":507,"low":506,"close":383,"change":508,"percent_change":509,"volume":510,"transactions":441,"vwap":511},"2026-08-10",26.21,26.245,-0.1609,-0.61,3888.4146,26.2351,{"date":513,"open":281,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",26.475,26.3,26.3809,0.1797,0.69,189362.4146,66,26.3019,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":320,"vwap":530},"2026-08-06",26.32,26.115,26.2012,0.0205,0.08,1706.4486,26.1848,{"date":532,"open":382,"high":382,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":405,"vwap":537},"2026-08-05",26.1807,-0.0993,-0.38,593.8621,26.3033,{"date":539,"open":540,"high":381,"low":541,"close":381,"change":542,"percent_change":54,"volume":543,"transactions":494,"vwap":544},"2026-08-04",26.19,26.1,0.31,2361.261396,26.1897,{"date":546,"open":400,"high":547,"low":400,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",26.09,25.97,0.7075,2.8,13236.8526,102,25.9287,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",24.95,25.2625,24.93,0.6716,2.73,906.4146,20,24.9704,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":441,"vwap":573},"2026-07-30",24.54,24.61,24.53,24.5909,0.5402,2.25,4968.0026,24.5623,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":328,"vwap":580},"2026-07-29",24.0507,-0.3206,-1.32,32.4146,24.1057,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":377,"vwap":589},"2026-07-28",23.88,24.44,24.3713,0.1854,0.77,1016.9326,24.3011,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":60,"vwap":597},"2026-07-27",24.45,24.1859,-0.0941,-0.39,1008.4146,24.3677,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":232,"vwap":606},"2026-07-24",24.23,24.41,24.28,0.095,0.39,3142.702076,24.3466,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",24.79,24.185,-0.9516,-3.79,2506.185,50,24.4367,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":458,"vwap":624},"2026-07-22",25.01,25.26,25.1366,-0.1334,-0.53,1788,25.086,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":265,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",25.23,25.295,25.17,25.27,0.12,7761.631,48,25.2583,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":-6,"volume":641,"transactions":387,"vwap":642},"2026-07-20",25.34,25.35,25.24,-0.0001,1993,25.3049,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",25.07,25.2401,-0.3434,-1.34,1516.079,33,25.1373,{"date":653,"open":654,"high":462,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":458,"vwap":660},"2026-07-16",25.76,25.565,25.5835,-0.3459,-1.33,1285.769,25.7036,{"date":662,"open":419,"high":663,"low":419,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",25.9294,0.5994,2.37,10594.228566,65,25.7573,{"date":670,"open":618,"high":671,"low":618,"close":672,"change":673,"percent_change":61,"volume":674,"transactions":377,"vwap":675},"2026-07-14",25.36,25.33,0.2259,17046.119,25.2973,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":562,"vwap":683},"2026-07-13",25.42,25.1041,-0.2259,-0.89,861,25.315,{"date":685,"open":686,"high":638,"low":686,"close":672,"change":117,"percent_change":40,"volume":687,"transactions":9,"vwap":672},"2026-07-10",25.21,2000,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",24.6,25.08,0.14,0.56,2600,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":265,"percent_change":631,"volume":700,"transactions":9,"vwap":698},"2026-07-08",24.91,24.94,24.88,400,{"date":702,"open":60,"high":703,"low":697,"close":697,"change":265,"percent_change":631,"volume":704,"transactions":9,"vwap":697},"2026-07-07",25.02,600,{"date":706,"open":707,"high":699,"low":707,"close":699,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-06",24.63,0.3,1.22,100,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-02",24.58,0,200,{"date":717,"open":718,"high":713,"low":718,"close":713,"change":147,"percent_change":719,"volume":720,"transactions":9,"vwap":713},"2026-07-01",24.19,1.44,700,{"date":722,"open":723,"high":600,"low":724,"close":600,"change":725,"percent_change":726,"volume":704,"transactions":9,"vwap":600},"2026-06-30",23.96,23.94,0.37,1.55,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":122,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-29",23.89,23.86,1.71,500,{"date":734,"open":21,"high":735,"low":21,"close":735,"change":137,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-26",23.46,1.38,800,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",23.92,23.14,-0.67,-2.81,20100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",24.2,24.21,23.77,23.81,-0.2,-0.83,25100,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",24.78,23.98,24.01,-0.31,-1.27,88200,{"date":763,"open":764,"high":756,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",24.76,24.32,-0.55,-2.21,3300,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":725,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-18",24.87,1.51,19400,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":509,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-17",24.89,24.47,24.5,-2.43,300,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":475,"volume":732,"transactions":9,"vwap":783},"2026-06-16",25.11,-0.04,{"date":786,"open":783,"high":787,"low":783,"close":787,"change":788,"percent_change":789,"volume":732,"transactions":9,"vwap":787},"2026-06-15",25.15,0.63,2.57,{"date":791,"open":601,"high":792,"low":601,"close":792,"change":793,"percent_change":751,"volume":780,"transactions":9,"vwap":792},"2026-06-12",24.52,-0.05,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":154,"volume":715,"transactions":9,"vwap":796},"2026-06-11",24.57,0.18,{"date":799,"open":764,"high":764,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",24.39,-0.47,-1.89,80300,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":710,"transactions":9,"vwap":806},"2026-06-09",24.86,-0.28,-1.11,{"date":810,"open":638,"high":638,"low":811,"close":811,"change":812,"percent_change":492,"volume":813,"transactions":9,"vwap":811},"2026-06-08",25.14,-0.12,40100,{"date":815,"open":816,"high":816,"low":619,"close":619,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":619},"2026-06-05",25.92,-0.81,-3.11,1100,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":230,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-04",25.98,26.07,1.32,5600,{"date":827,"open":400,"high":828,"low":429,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",25.73,-0.43,-1.64,19600,{"date":833,"open":280,"high":280,"low":292,"close":292,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":292},"2026-06-02",-0.29,-1.1,4200,{"date":838,"open":271,"high":839,"low":840,"close":382,"change":714,"percent_change":714,"volume":803,"transactions":9,"vwap":382},"2026-06-01",26.55,26.43,{"date":842,"open":843,"high":844,"low":382,"close":382,"change":845,"percent_change":846,"volume":700,"transactions":9,"vwap":382},"2026-05-29",26.5,26.6,-0.07,-0.26,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":715,"transactions":9,"vwap":850},"2026-05-28",26.41,26.52,0.23,0.87,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":631,"percent_change":857,"volume":168,"transactions":9,"vwap":856},"2026-05-27",26.24,26.29,0.46,{"date":859,"open":333,"high":540,"low":333,"close":333,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":333},"2026-05-26",0.04,0.15,1500,{"date":864,"open":865,"high":865,"low":334,"close":334,"change":866,"percent_change":867,"volume":704,"transactions":9,"vwap":334},"2026-05-22",26.33,-0.09,-0.34,{"date":869,"open":383,"high":383,"low":383,"close":383,"change":870,"percent_change":871,"volume":710,"transactions":9,"vwap":383},"2026-05-21",-0.03,-0.11,{"date":873,"open":482,"high":874,"low":482,"close":874,"change":708,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-20",26.25,1.16,900,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":710,"transactions":9,"vwap":879},"2026-05-19",25.95,-0.3,-1.14,{"date":883,"open":884,"high":884,"low":874,"close":874,"change":284,"percent_change":885,"volume":700,"transactions":9,"vwap":874},"2026-05-18",26.51,-0.64,{"date":887,"open":888,"high":888,"low":343,"close":343,"change":759,"percent_change":889,"volume":704,"transactions":9,"vwap":343},"2026-05-15",26.56,-1.16,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-14",26.71,26.74,26.73,0.21,0.79,1600,{"date":899,"open":850,"high":850,"low":850,"close":850,"change":900,"percent_change":901,"volume":710,"transactions":9,"vwap":850},"2026-05-13",0.52,2,{"date":903,"open":904,"high":441,"low":904,"close":441,"change":905,"percent_change":906,"volume":876,"transactions":9,"vwap":441},"2026-05-12",25.88,-0.06,-0.23,{"date":908,"open":909,"high":909,"low":441,"close":910,"change":911,"percent_change":535,"volume":876,"transactions":9,"vwap":910},"2026-05-11",26.23,26.059999,-0.1,{"date":913,"open":914,"high":914,"low":541,"close":292,"change":230,"percent_change":824,"volume":694,"transactions":9,"vwap":292},"2026-05-08",26.34,{"date":916,"open":917,"high":441,"low":918,"close":918,"change":385,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-07",25.93,25.82,0.62,2100,{"date":922,"open":923,"high":418,"low":923,"close":418,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":418},"2026-05-06",25.65,0.61,2.44,68200,{"date":173,"open":928,"high":928,"low":928,"close":928,"change":714,"percent_change":714,"volume":714,"transactions":9,"vwap":928},25.049999]