[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIPR":3,"homepage-market-summary":25,"stock-historical-DIPR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DIPR","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 Space & Satellite Communications 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},22.9,22.471,22.97,22.2713,0.6287,2.82,656.6412,34.32,20.31,3030.685999047619,18.5,105,{"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},3031,318222.0299,-7.59,"2026-05-05",[175,178,185,193,201,209,219,227,235,242,251,261,270,279,287,294,303,313,321,328,335,345,353,361,371,379,387,394,404,414,421,430,437,445,452,461,471,478,487,496,505,516,525,534,542,551,559,567,576,585,594,603,611,618,625,634,642,649,657,664,670,675,682,689,694,701,708,716,721,728,735,742,749,755,762,769,776,783,791,797,804,812,818,824,832,839,847,855,863,870,877,885,894,902,907,911,919,926,934,939,947,955,961,967,975],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},36,22.7898,{"date":179,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.1239,-0.55,117.4072,37,22.3765,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",22.3952,-0.0112,-0.05,258.5882,39,22.6842,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",22.4064,-0.3615,-1.59,98.8432,32,22.7696,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":191,"vwap":208},"2026-09-28",22.92,22.7679,-0.3829,-1.65,197.1422,22.9195,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",23.245,23.39,23.1508,0.0775,0.34,705.5852,38,23.312,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":191,"vwap":226},"2026-09-24",23.1,23.0733,0.3291,1.45,263.0932,23.0913,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":183,"vwap":234},"2026-09-23",23.03,22.7442,-0.6799,-2.9,602.5092,22.962,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":142,"volume":239,"transactions":240,"vwap":241},"2026-09-22",23.4241,0.0893,412.4202,40,23.4033,{"date":243,"open":244,"high":212,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",23.38,23.3348,0.7508,3.32,739.3922,43,23.3625,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",22.4,22.6,22.584,-0.4072,-1.77,4296.4864,45,22.4221,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",22.94,22.9912,0.6699,3,317.8934,47,22.9498,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",22.14,22.3213,0.2078,0.94,1809.7784,49,22.2727,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",22.1135,-0.0192,-0.09,106.8284,29,21.9811,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":199,"vwap":293},"2026-09-14",22.1327,-0.2527,-1.13,234.2024,22.1173,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":249,"vwap":302},"2026-09-11",22.45,22.52,22.3854,0.4339,1.98,997.4166,22.4536,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",22.309,22.31,21.9515,-0.2076,-0.94,6799.0165,54,22.2946,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",22.1591,-0.732,-3.2,106.393,31,22.7781,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":176,"vwap":327},"2026-09-08",22.8911,0.6427,2.89,227.8664,22.7814,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":199,"vwap":334},"2026-09-04",22.2484,0.1407,0.64,86.7394,22.2506,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",22.01,22.13,22.1077,0.2589,1.18,674.7394,28,22.035,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":176,"vwap":352},"2026-09-02",21.74,21.8488,0.1856,0.86,1042.3914,21.7375,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":191,"vwap":360},"2026-09-01",21.7,21.6632,-0.4944,-2.23,564.9684,21.7204,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",22.09,22.1576,22.07,-0.0627,-0.28,808.5882,41,22.0644,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",22.2203,-0.6441,-2.82,52.0024,30,22.5579,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":240,"vwap":386},"2026-08-27",22.79,22.8644,0.3178,1.41,405.0454,22.7616,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":343,"vwap":393},"2026-08-26",22.5466,-0.065,-0.29,52.6494,22.5749,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",22.5,22.6504,22.6116,-0.037,-0.16,4548.2774,46,22.536,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",22.875,22.89,22.6486,-0.8191,-3.49,811.5464,50,22.8812,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":240,"vwap":420},"2026-08-21",23.4677,0.2064,0.89,374.5704,23.4859,{"date":422,"open":423,"high":424,"low":15,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",23.13,23.2613,-0.6834,-2.85,1468.3334,60,23.1252,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":369,"vwap":436},"2026-08-19",23.9447,-0.6574,-2.67,77.9433,24.1441,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",24.6021,-0.818,-3.22,84.4124,27,24.6965,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":240,"vwap":451},"2026-08-17",25.4201,0.1317,0.52,136.997,25.5324,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":285,"vwap":460},"2026-08-14",25.215,25.2884,25.17,0.0828,0.33,335.8174,25.1905,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",25.6313,25.07,25.2056,-0.4257,-1.66,1899.0624,48,25.4216,{"date":472,"open":473,"high":463,"low":473,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":176,"vwap":477},"2026-08-12",25.3,0.6733,2.7,448.7324,25.344,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",24.475,24.958,0.1333,0.54,420.9364,33,24.7438,{"date":488,"open":489,"high":456,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":183,"vwap":495},"2026-08-10",25.03,24.82,24.8247,-0.1456,-0.58,850.6944,25.0202,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":183,"vwap":504},"2026-08-07",24.79,24.9703,24.7544,1.2603,5.32,1173.7259,24.7611,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",24.26,24.32,23.7,23.71,0.4848,2.09,2418.9509,44,23.8078,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":191,"vwap":524},"2026-08-05",23.27,23.34,23.2252,-0.7664,-3.19,2052.0859,23.2968,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":514,"vwap":533},"2026-08-04",23.6,23.9916,23.3699,1.5425,6.87,990.1419,23.4473,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":191,"vwap":541},"2026-08-03",21.92,22.4491,1.0993,5.15,456.0059,22.1372,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",21.16,21.3498,-0.0302,-0.14,659.8898,23,21.1808,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":60,"vwap":558},"2026-07-30",20.95,21.38,1.0203,5.01,346.8199,20.9282,{"date":560,"open":561,"high":561,"low":21,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":485,"vwap":566},"2026-07-29",20.72,20.3597,-0.8401,-3.96,467.1499,20.556,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":183,"vwap":575},"2026-07-28",20.54,21.1998,20.52,-0.2582,-1.2,814.8229,20.9137,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":469,"vwap":584},"2026-07-27",21.69,21.24,21.458,0.3023,1.43,1368.3459,21.2807,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":343,"vwap":593},"2026-07-24",21.19,21.12,21.1557,-0.6766,-3.1,1065.1249,21.1887,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":127,"volume":600,"transactions":601,"vwap":602},"2026-07-23",21.82,21.8323,21.81,0.1679,665.9269,35,21.8019,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":319,"vwap":610},"2026-07-22",21.94,21.6644,-0.3856,-1.75,659.2259,21.9391,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":343,"vwap":617},"2026-07-21",22.05,0.9642,4.57,288.4258,22.0667,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":183,"vwap":624},"2026-07-20",21.0858,-0.3299,-1.54,88.4969,21.2124,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":601,"vwap":633},"2026-07-17",21.5,21.6399,21.4157,0.0428,0.2,749.7919,21.5225,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-16",21.3729,-1.2115,-5.36,152.4249,51,21.5802,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":268,"vwap":648},"2026-07-15",22.5844,-0.3612,-1.57,153.2699,22.8276,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":285,"vwap":656},"2026-07-14",23.165,22.9456,0.2472,1.09,555.0689,23.2111,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":191,"vwap":663},"2026-07-13",22.6984,-0.9716,-4.1,304.3842,22.8614,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",23.67,-0.5,-2.07,200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":669,"transactions":9,"vwap":672},"2026-07-09",24.17,-0.19,-0.78,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":367,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",24.67,24.29,24.36,-1.14,2800,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-07",24.75,24.64,-1.19,-4.61,1500,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":669,"transactions":9,"vwap":691},"2026-07-06",25.83,-0.41,-1.56,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":283,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-02",27.26,26.13,26.24,-0.34,600,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":391,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-01",27.01,27.07,26.33,-1.09,2100,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-30",26.1,26.62,25.95,0.98,3.82,19500,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":669,"transactions":9,"vwap":718},"2026-06-29",25.64,1.73,7.24,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",23.99,23.91,0.42,1.79,300,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":688,"transactions":9,"vwap":732},"2026-06-25",23.57,23.61,23.49,-0.49,-2.04,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-24",24.12,23.98,-1.15,-4.58,21000,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-23",25.33,25.13,-0.48,-1.87,3200,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":700,"transactions":9,"vwap":752},"2026-06-22",25.6,25.61,-0.85,-3.21,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-18",25.89,26.46,-0.22,-0.82,1700,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",26.76,26.68,0.24,0.91,500,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",27.18,26.44,-0.93,-3.4,2000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":189,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-15",27.95,27.12,27.37,-0.18,3000,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",29.82,27.39,27.42,-2.31,-7.77,6400,{"date":792,"open":793,"high":794,"low":778,"close":794,"change":795,"percent_change":796,"volume":681,"transactions":9,"vwap":794},"2026-06-11",27.99,29.73,2.85,10.6,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",27.57,26.88,-0.32,-1.18,700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-09",28.53,26.26,27.2,-0.83,-2.96,1800,{"date":813,"open":814,"high":814,"low":343,"close":815,"change":816,"percent_change":547,"volume":817,"transactions":9,"vwap":815},"2026-06-08",28.51,28.030001,-0.04,7300,{"date":819,"open":794,"high":794,"low":820,"close":821,"change":822,"percent_change":823,"volume":811,"transactions":9,"vwap":821},"2026-06-05",27.65,28.07,-2.65,-8.63,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",28.69,31.02,30.72,1.15,3.89,3900,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",30.83,29.57,-1.84,-5.86,19200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":775,"transactions":9,"vwap":844},"2026-06-02",31.47,31.61,31.37,31.41,0.09,0.29,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-01",32.15,30.89,31.32,-1.94,-5.83,5200,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-05-29",32.14,33.26,31.5,-0.99,-2.89,24600,{"date":864,"open":865,"high":20,"low":866,"close":867,"change":868,"percent_change":869,"volume":817,"transactions":9,"vwap":867},"2026-05-28",33.67,33.14,34.25,0.57,1.69,{"date":871,"open":20,"high":20,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",32.83,33.68,0.84,2.56,4600,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",34.14,32.26,32.84,1.76,5.66,12500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-22",30.42,31.1,30.13,31.08,1.81,6.18,9400,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-21",29.31,29.42,29.27,-0.15,-0.51,900,{"date":903,"open":904,"high":897,"low":904,"close":897,"change":905,"percent_change":906,"volume":669,"transactions":9,"vwap":897},"2026-05-20",29.030001,0.88,3.08,{"date":908,"open":780,"high":909,"low":780,"close":909,"change":367,"percent_change":910,"volume":811,"transactions":9,"vwap":909},"2026-05-19",28.54,-0.97,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-18",29.47,28.34,28.82,0.53,1.87,4100,{"date":920,"open":921,"high":922,"low":343,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-05-15",28.29,28.42,-0.76,-2.62,6700,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-14",28.02,29.059999,29.049999,1.08,3.86,3600,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":137,"percent_change":938,"volume":669,"transactions":9,"vwap":937},"2026-05-13",27.88,27.97,1.16,{"date":940,"open":941,"high":942,"low":943,"close":820,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":820},"2026-05-12",27.82,28.15,27.02,-0.68,-2.4,2300,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-11",28.040001,28.71,28.33,1.17,4.31,10300,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-08",27.16,2.12,8.47,100,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":727,"transactions":9,"vwap":964},"2026-05-07",25.54,25.040001,-0.95,-3.66,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-06",25.86,25.99,25.84,1.21,4.88,67600,{"date":173,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":977,"volume":977,"transactions":9,"vwap":976},24.78,0]