[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMMY":3,"homepage-market-summary":23,"stock-historical-EMMY":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMMY","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 Emerging Markets Equities 15% Structured Buffer ETF - May Series","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},24.6043,24.4437,0.1606,0.66,13.1542,25.68,23.4259,5005.872953846154,52.3,104,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":16,"price":130,"is_up":11},"Materials","XLB",48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":165,"total_pages":38,"summary":166,"data":171},1000,{"period_high":18,"period_low":19,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},5006,520610.7872,-3.02,"2026-05-06",[172,175,184,192,198,206,216,224,230,237,243,249,256,262,270,276,282,288,294,300,306,312,318,324,330,338,344,350,356,362,368,374,379,387,397,403,409,415,420,426,434,443,450,459,469,475,481,486,493,498,505,511,516,524,530,538,543,552,557,564,570,574,581,585,591,598,604,610,615,619,623,627,634,640,648,654,659,665,671,676,681,687,692,698,704,710,715,720,722,726,731,735,738,741,745,750,752,756,762,765,769,772,776,780],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},12,24.6153,{"date":176,"open":177,"high":14,"low":178,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",24.35,24.27,0.0723,0.3,6110.1222,14,24.3142,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",24.3714,-0.2255,-0.92,10.0822,10,24.4197,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":189,"transactions":190,"vwap":197},"2026-09-29",24.5969,0.1301,0.53,24.4403,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",24.4668,-0.1852,-0.75,11.0822,11,24.3724,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.55,24.652,24.52,0.1277,0.52,6015.1222,15,24.5351,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":182,"vwap":223},"2026-09-24",24.45,24.5243,-0.2259,-0.91,3010.1222,24.4501,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":189,"transactions":190,"vwap":229},"2026-09-23",24.7502,-0.3396,-1.35,24.8123,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":204,"vwap":236},"2026-09-22",25.0898,0.0654,0.26,10.1212,24.9287,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":189,"transactions":190,"vwap":242},"2026-09-21",25.0244,0.4302,1.75,24.7578,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":189,"transactions":190,"vwap":248},"2026-09-18",24.5942,-0.0218,-0.09,24.5087,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":204,"vwap":255},"2026-09-17",24.616,0.33,1.36,10.1222,24.4268,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":189,"transactions":190,"vwap":261},"2026-09-16",24.286,-0.2379,-0.97,24.2895,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":173,"vwap":269},"2026-09-15",24.43,24.5239,-0.093,-0.38,39662.0822,24.4302,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":254,"transactions":204,"vwap":275},"2026-09-14",24.6169,-0.4411,-1.76,24.6329,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":189,"transactions":190,"vwap":281},"2026-09-11",25.058,0.173,0.7,24.948,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":254,"transactions":204,"vwap":287},"2026-09-10",24.885,-0.3588,-1.42,24.8879,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":189,"transactions":190,"vwap":293},"2026-09-09",25.2438,-0.0214,-0.08,25.209,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":189,"transactions":190,"vwap":299},"2026-09-08",25.2652,0.038,0.15,25.2138,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":189,"transactions":190,"vwap":305},"2026-09-04",25.2272,0.2362,0.95,25.0599,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":254,"transactions":204,"vwap":311},"2026-09-03",24.991,0.1029,0.41,24.788,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":189,"transactions":190,"vwap":317},"2026-09-02",24.8881,0.2661,1.08,24.6781,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":190,"transactions":190,"vwap":323},"2026-09-01",24.622,-0.163,-0.66,24.6131,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":203,"transactions":204,"vwap":329},"2026-08-31",24.785,0.0457,0.18,24.7302,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":332},"2026-08-28",24.76,24.7393,-0.0907,-0.37,3010.0822,16,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":189,"transactions":190,"vwap":343},"2026-08-27",24.83,0.0431,0.17,24.7403,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":189,"transactions":190,"vwap":349},"2026-08-26",24.7869,0.0072,0.03,24.7447,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":189,"transactions":190,"vwap":355},"2026-08-25",24.7797,0.298,1.22,24.491,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":189,"transactions":190,"vwap":361},"2026-08-24",24.4817,-0.1782,-0.72,24.4978,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":189,"transactions":190,"vwap":367},"2026-08-21",24.6599,0.1531,0.62,24.5403,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":189,"transactions":190,"vwap":373},"2026-08-20",24.5068,0.0299,0.12,24.3919,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":196,"volume":189,"transactions":190,"vwap":378},"2026-08-19",24.4769,0.1299,24.3429,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",24.347,-0.44,-1.78,92.0822,20,24.3898,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":214,"vwap":396},"2026-08-17",24.78,24.79,24.73,24.787,0.3057,1.25,6269.0822,24.7609,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":189,"transactions":190,"vwap":402},"2026-08-14",24.4813,-0.0874,-0.36,24.524,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":203,"transactions":204,"vwap":408},"2026-08-13",24.5687,0.0483,0.2,24.4966,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":203,"transactions":204,"vwap":414},"2026-08-12",24.5204,0.2091,0.86,24.4741,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":377,"percent_change":418,"volume":173,"transactions":173,"vwap":419},"2026-08-11",24.3113,0.54,24.2657,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":204,"transactions":204,"vwap":425},"2026-08-10",24.1814,-0.0461,-0.19,24.2201,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",24.2275,0.2045,0.85,8,9,24.1449,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-06",23.93,24.023,-0.1983,-0.82,117,5,23.9263,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":190,"vwap":449},"2026-08-05",24.2213,-0.1184,-0.49,121,24.1996,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":394,"volume":456,"transactions":457,"vwap":458},"2026-08-04",24.48,24.26,24.3397,0.2997,44603,6,24.2748,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",24,24.04,23.65,-0.0396,-0.16,6406,13,23.7305,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":212,"volume":457,"transactions":473,"vwap":474},"2026-07-31",24.0796,0.1256,4,24.1038,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":457,"transactions":473,"vwap":480},"2026-07-30",23.954,0.5281,2.25,23.6392,{"date":482,"open":19,"high":19,"low":19,"close":19,"change":483,"percent_change":484,"volume":431,"transactions":441,"vwap":485},"2026-07-29",-0.2698,-1.14,23.5138,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":441,"vwap":492},"2026-07-28",23.6957,-0.3104,-1.29,76,23.5763,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":298,"volume":457,"transactions":473,"vwap":497},"2026-07-27",24.0061,0.0363,24.0678,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":441,"vwap":504},"2026-07-24",23.9698,-0.2288,-0.95,6.437,24.0026,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":457,"transactions":473,"vwap":510},"2026-07-23",24.1986,-0.0614,-0.25,24.1817,{"date":512,"open":453,"high":453,"low":453,"close":453,"change":513,"percent_change":514,"volume":457,"transactions":473,"vwap":515},"2026-07-22",0.0211,0.09,24.2369,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":441,"vwap":523},"2026-07-21",24.36,24.2389,0.2464,1.03,906,24.3593,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":457,"transactions":473,"vwap":529},"2026-07-20",23.9925,0.0811,0.34,23.9548,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":509,"volume":536,"transactions":431,"vwap":537},"2026-07-17",23.44,23.9114,23.43,-0.06,6306,23.4397,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":322,"volume":457,"transactions":473,"vwap":542},"2026-07-16",23.9714,-0.1586,23.8476,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":252,"volume":549,"transactions":550,"vwap":551},"2026-07-15",24.17,24.03,24.13,0.08,6206,7,24.1606,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":31,"volume":457,"transactions":473,"vwap":556},"2026-07-14",24.05,0.175,23.8725,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":441,"vwap":563},"2026-07-13",23.875,-0.435,-1.79,98,24.3233,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-10",24.31,0.04,0.16,100,{"date":571,"open":178,"high":178,"low":178,"close":178,"change":572,"percent_change":573,"volume":569,"transactions":9,"vwap":178},"2026-07-09",0.11,0.46,{"date":575,"open":576,"high":566,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-08",24.29,24.16,-0.13,-0.54,5600,{"date":582,"open":566,"high":566,"low":576,"close":576,"change":583,"percent_change":584,"volume":165,"transactions":9,"vwap":576},"2026-07-07",-0.46,-1.86,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":212,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-06",24.19,24.75,2.15,6100,{"date":592,"open":593,"high":594,"low":461,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-02",24.040001,24.23,-0.17,-0.7,41400,{"date":599,"open":452,"high":452,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-01",24.4,-0.53,-2.13,3000,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":407,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-06-30",25.01,24.93,0.81,2500,{"date":611,"open":612,"high":391,"low":612,"close":391,"change":572,"percent_change":613,"volume":614,"transactions":9,"vwap":391},"2026-06-29",24.58,0.45,6000,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":382,"volume":569,"transactions":9,"vwap":617},"2026-06-26",24.62,-0.11,{"date":620,"open":391,"high":391,"low":391,"close":391,"change":621,"percent_change":622,"volume":569,"transactions":9,"vwap":391},"2026-06-25",0.14,0.57,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":292,"volume":569,"transactions":9,"vwap":625},"2026-06-24",24.59,-0.02,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-23",24.74,24.61,-0.63,-2.5,900,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":465,"volume":639,"transactions":9,"vwap":637},"2026-06-22",25.54,25.24,-0.04,3800,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-18",25.39,25.26,25.28,0.39,1.57,1700,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-17",24.89,-0.05,-0.2,0,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":653,"transactions":9,"vwap":656},"2026-06-16",24.94,-0.27,-1.07,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":144,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-15",24.85,25.21,1.41,3100,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":514,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-12",24.91,24.86,0.36,4600,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":569,"transactions":9,"vwap":673},"2026-06-11",24.77,0.68,2.82,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":653,"transactions":9,"vwap":678},"2026-06-10",24.09,-0.15,-0.62,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":653,"percent_change":653,"volume":686,"transactions":9,"vwap":685},"2026-06-09",24.63,23.99,24.24,9900,{"date":688,"open":600,"high":218,"low":685,"close":685,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":685},"2026-06-08",0.21,0.87,5100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":502,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-05",24.42,24.030001,-3.8,4500,{"date":699,"open":700,"high":701,"low":630,"close":701,"change":702,"percent_change":703,"volume":614,"transactions":9,"vwap":701},"2026-06-04",24.7,24.98,-0.12,-0.48,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":569,"transactions":9,"vwap":707},"2026-06-03",25.15,25.1,-0.14,-0.55,{"date":711,"open":712,"high":637,"low":713,"close":637,"change":626,"percent_change":292,"volume":714,"transactions":9,"vwap":637},"2026-06-02",25.17,25.16,17500,{"date":716,"open":717,"high":643,"low":717,"close":643,"change":234,"percent_change":718,"volume":719,"transactions":9,"vwap":643},"2026-06-01",25.12,1.04,2300,{"date":721,"open":58,"high":58,"low":58,"close":58,"change":653,"percent_change":653,"volume":653,"transactions":9,"vwap":58},"2026-05-29",{"date":723,"open":724,"high":58,"low":724,"close":58,"change":372,"percent_change":725,"volume":633,"transactions":9,"vwap":58},"2026-05-28",24.92,0.48,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":653,"transactions":9,"vwap":728},"2026-05-27",24.88,-0.1,-0.4,{"date":732,"open":656,"high":701,"low":656,"close":701,"change":733,"percent_change":734,"volume":569,"transactions":9,"vwap":701},"2026-05-26",0.5,2.04,{"date":736,"open":452,"high":452,"low":452,"close":452,"change":535,"percent_change":737,"volume":569,"transactions":9,"vwap":452},"2026-05-22",-0.24,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":328,"percent_change":151,"volume":653,"transactions":9,"vwap":740},"2026-05-21",24.54,{"date":742,"open":518,"high":518,"low":518,"close":518,"change":621,"percent_change":743,"volume":744,"transactions":9,"vwap":518},"2026-05-20",0.58,200,{"date":746,"open":747,"high":747,"low":748,"close":747,"change":578,"percent_change":601,"volume":749,"transactions":9,"vwap":747},"2026-05-19",24.22,24.21,8000,{"date":751,"open":264,"high":264,"low":177,"close":177,"change":247,"percent_change":335,"volume":165,"transactions":9,"vwap":177},"2026-05-18",{"date":753,"open":754,"high":754,"low":754,"close":754,"change":583,"percent_change":755,"volume":569,"transactions":9,"vwap":754},"2026-05-15",24.44,-1.85,{"date":757,"open":656,"high":656,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-14",24.9,0.07,0.28,800,{"date":763,"open":340,"high":340,"low":340,"close":340,"change":234,"percent_change":764,"volume":653,"transactions":9,"vwap":340},"2026-05-13",1.06,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":709,"percent_change":768,"volume":653,"transactions":9,"vwap":767},"2026-05-12",24.57,-2.19,{"date":770,"open":717,"high":717,"low":717,"close":717,"change":621,"percent_change":771,"volume":653,"transactions":9,"vwap":717},"2026-05-11",0.56,{"date":773,"open":662,"high":662,"low":701,"close":701,"change":774,"percent_change":212,"volume":775,"transactions":9,"vwap":701},"2026-05-08",0.13,46700,{"date":777,"open":661,"high":661,"low":661,"close":661,"change":778,"percent_change":779,"volume":653,"transactions":9,"vwap":661},"2026-05-07",-0.52,-2.05,{"date":170,"open":18,"high":18,"low":706,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},25.37,-0.31,-1.21,207600]