[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUV":3,"homepage-market-summary":26,"stock-historical-EUV":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EUV","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 Lithography & Semiconductor Photonics ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.92,26.61,27.05,26.53,26.1,0.82,3.14,732597.820879,32,20.61,1090658.0203173046,55.4,105,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1090658,114519092.133317,5.69,"2026-05-05",[176,179,189,198,208,219,230,240,249,259,270,279,290,301,311,322,333,343,352,363,372,383,393,404,415,424,433,442,450,461,472,482,490,501,512,523,534,545,555,564,575,584,594,604,615,626,637,647,657,667,676,683,694,703,712,722,731,739,748,758,766,775,782,790,799,806,815,822,830,838,847,855,863,872,880,888,896,904,912,920,925,933,942,951,959,966,973,980,988,995,1002,1009,1017,1022,1028,1034,1042,1050,1057,1063,1069,1077,1084,1090,1095],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},5988,26.8738,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.38,26.2,25.33,0.83,3.28,754162.095039,4878,25.8969,{"date":190,"open":191,"high":192,"low":61,"close":193,"change":108,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.415,25.47,25.27,-0.04,293654.867557,2477,25.2524,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.99,25.44,25.28,0.7,2.85,421876.83379,2973,25.2289,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.76,24.9,24.05,24.58,-0.36,-1.44,374308.27949,2740,24.4868,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.74,25.03,24.6,24.94,0.47,1.92,299786.825817,2648,24.8728,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":194,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.1,24.55,23.92,24.47,-0.16,329644.604911,3108,24.2877,{"date":241,"open":242,"high":242,"low":232,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",24.71,24.51,-0.28,-1.13,267515.716403,2707,24.4707,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.17,24.79,24.13,0.39,1.6,442394.465358,3760,24.4821,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",24.21,24.53,23.8836,24.4,0.8,3.39,579492.099146,4845,24.2574,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":34,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",23.12,23.6,23.05,3.19,420605.689741,2852,23.2544,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",23.19,23.28,22.8028,22.87,0.44,1.96,255456.459557,2419,22.9472,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",22.37,22.7299,22.065,22.43,0.45,2.05,313654.610082,2694,22.4378,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":194,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",22.3,22.31,21.855,21.98,-0.18,367077.623011,3609,22.0041,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",22.45,22.715,22.01,22.02,-1.93,-8.06,784468.948854,7856,22.3007,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",23.96,24.24,23.73,23.95,0.42,1.78,386810.369454,3523,23.9989,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.65,24.095,23.53,-0.77,-3.17,340838.132356,5022,23.8001,{"date":344,"open":261,"high":345,"low":261,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",24.62,24.3,-0.12,-0.49,540534.224682,4510,24.4249,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.045,24.64,23.91,24.42,0.89,3.78,908804.945939,6324,24.4315,{"date":364,"open":365,"high":366,"low":367,"close":337,"change":41,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",22.82,23.55,22.81,4.44,492257.324098,4439,23.3726,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",22.55,22.62,21.96,22.53,-0.06,-0.27,618585.168961,5173,22.3665,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",22.59,22.7,22.27,-0.09,-0.4,277635.787846,3225,22.5198,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",22.99,23.06,22.54,22.68,-0.69,-2.95,437636.277932,4650,22.7266,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",23.47,23.62,23.25,23.37,-0.07,-0.3,203602.612693,2722,23.3572,{"date":416,"open":264,"high":235,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",23.43,23.44,-1.16,-4.72,641045.149763,5468,23.8192,{"date":425,"open":426,"high":61,"low":427,"close":223,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",24.91,24.33,0.23,0.94,489147.852632,3645,24.6618,{"date":434,"open":435,"high":436,"low":324,"close":437,"change":438,"percent_change":184,"volume":439,"transactions":440,"vwap":441},"2026-08-26",24.14,24.39,24.37,0.2,1706496.201216,4317,24.1251,{"date":443,"open":444,"high":444,"low":324,"close":251,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",24.45,0.41,1.73,284011.208015,2858,24.1556,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",24.02,24.025,23.3,23.76,-0.83,-3.38,484995.781726,11395,23.6251,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",25.04,25.06,24.18,24.59,-0.1,-0.41,368725.554837,4563,24.5532,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":438,"volume":479,"transactions":480,"vwap":481},"2026-08-20",24.57,24.895,24.34,24.69,0.05,389945.447806,4047,24.6288,{"date":483,"open":484,"high":484,"low":262,"close":355,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",26.03,-0.98,-3.83,764014.040411,7298,24.936,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",26.42,26.688,25.35,25.62,-2.18,-7.84,1237410.596567,9355,25.8248,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",27.285,28.0599,27.21,27.8,0.95,3.54,961601.290909,6717,27.8289,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",26.75,27.1899,26.54,26.85,0.02,0.07,459434.692482,4631,26.8295,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",27.01,27.54,26.77,26.83,-0.24,-0.89,1181454.261707,26662,27.2519,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",27,27.3468,26.598,27.07,1.2,4.64,1605117.362381,37385,27.0279,{"date":546,"open":547,"high":484,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",25.77,25.53,25.87,0.54,2.13,388392.780631,3643,25.7973,{"date":556,"open":557,"high":558,"low":202,"close":183,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",26.71,26.84,-0.99,-3.76,1059195.611481,9878,25.875,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",26.26,26.64,25.715,26.32,0.87,3.42,1280861.224399,11936,26.1781,{"date":576,"open":224,"high":577,"low":578,"close":579,"change":148,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",26.2299,24.5656,25.45,1.39,772374.2991,6558,25.6813,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",25.41,26.255,25.1,-0.67,-2.6,942829.047491,6562,25.5396,{"date":595,"open":596,"high":597,"low":598,"close":547,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",25.39,25.94,25.08,1.7,7.06,1035356.238577,10490,25.4998,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",22.71,24.16,22.47,24.07,0.86,3.71,564790.94835,5196,23.5352,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",24.06,24.31,22.9,23.21,0.33,1.44,699701.339489,6164,23.4761,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",22.21,23,22.15,22.88,2.2,10.64,984077.482301,6622,22.6042,{"date":638,"open":639,"high":640,"low":22,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",21.89,22.1363,20.68,-1.35,-6.13,765080.386565,6754,21.1819,{"date":648,"open":303,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",22.36,21.2801,22.03,-1.45,-6.18,1230680.602713,8298,21.8777,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",24.49,22.7101,23.48,-0.7,-2.89,794889.956483,6882,23.3852,{"date":668,"open":669,"high":183,"low":670,"close":465,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",25.25,24,-1.32,-5.18,382626.459348,4171,24.4598,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":108,"percent_change":194,"volume":681,"transactions":682,"vwap":201},"2026-07-23",25.16,26.04,25.5,1415584.56995,4809,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",25.2,26,25.18,25.51,-0.46,-1.77,431185.680851,3782,25.6892,{"date":695,"open":201,"high":696,"low":697,"close":698,"change":599,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",26.08,25.23,25.97,7,677565.041665,4626,25.7008,{"date":704,"open":426,"high":705,"low":261,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",25.1667,24.27,-0.02,-0.08,467789.97958,3839,24.6304,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":214,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",23.58,24.84,23.111,24.29,-1.46,1459947.592384,9900,24.081,{"date":723,"open":724,"high":548,"low":357,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",25.01,24.65,-1.17,-4.53,1127067.555399,9438,24.8374,{"date":732,"open":733,"high":734,"low":224,"close":735,"change":399,"percent_change":590,"volume":736,"transactions":737,"vwap":738},"2026-07-15",26.96,27.04,25.82,1016580.217346,8593,25.801,{"date":740,"open":741,"high":536,"low":742,"close":743,"change":184,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",26.9,26.165,26.51,3.23,749652.771476,5931,26.592,{"date":749,"open":750,"high":492,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",26.17,25.57,25.68,-1.27,-4.71,774661.12369,6406,25.9587,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":529,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",26.76,27.18,26.45,26.95,-0.88,535000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",27.43,27.97,27.08,27.19,1.12,4.3,1323800,{"date":776,"open":777,"high":182,"low":697,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",25.24,26.07,0.48,1.88,759300,{"date":783,"open":784,"high":785,"low":61,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",26.049999,26.19,25.59,-1.73,-6.33,1169800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",27.77,28.28,27.22,27.32,1.07,4.08,942200,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",29.59,26.25,-3.21,-10.9,2316300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",30.54,30.68,29.28,29.46,-2.52,-7.88,4451600,{"date":816,"open":817,"high":21,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",30.33,31.98,1.68,5.54,3510500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":329,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",28.75,30.34,27.85,30.3,6.24,850400,{"date":831,"open":832,"high":833,"low":769,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",28.79,28.8,28.52,-1.3,-4.36,832000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",30.07,30.17,28.42,29.82,1.14,3.97,1049800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":388,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",28.87,29.059999,28.030001,28.68,-0.31,953100,{"date":856,"open":833,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",29.4,28.47,28.77,-2.31,-7.43,4075700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",30.72,31.13,30.26,31.08,0.93,3.08,1411400,{"date":873,"open":874,"high":825,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",30.08,29.72,30.15,1.27,4.4,1018300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":429,"volume":887,"transactions":9,"vwap":885},"2026-06-17",29.31,29.85,28.85,28.88,0.27,575900,{"date":889,"open":867,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",30.38,28.6,28.61,-1.91,-6.26,4020500,{"date":897,"open":898,"high":899,"low":876,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",30.43,30.75,30.52,1.31,4.48,1012300,{"date":905,"open":891,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",29.47,28.23,29.21,0.6,2.1,963500,{"date":913,"open":914,"high":915,"low":916,"close":892,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":892},"2026-06-11",27.36,28.63,27.17,1.93,7.23,748600,{"date":921,"open":527,"high":851,"low":516,"close":922,"change":923,"percent_change":68,"volume":924,"transactions":9,"vwap":922},"2026-06-10",26.68,-0.29,617200,{"date":926,"open":927,"high":928,"low":192,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",28.17,28.74,26.97,-0.73,-2.64,1133200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",27.55,28.14,27.059999,27.7,1.4,5.32,945900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",28.01,28.19,26.28,26.3,-2.83,-9.72,1230300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-04",28.07,29.45,27.47,29.13,0,1037200,{"date":960,"open":961,"high":962,"low":963,"close":956,"change":964,"percent_change":764,"volume":965,"transactions":9,"vwap":956},"2026-06-03",29.56,29.64,28.62,-0.26,3347900,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":632,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",28,29.39,27.9,8.09,3912300,{"date":974,"open":14,"high":975,"low":976,"close":771,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":771},"2026-06-01",27.53,26.38,0.17,0.63,1111600,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",27.59,26.55,27.02,-0.25,-0.92,3663900,{"date":989,"open":968,"high":968,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",27.030001,27.27,-0.71,-2.54,2069600,{"date":996,"open":997,"high":859,"low":998,"close":999,"change":411,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",28.76,27.48,27.98,-1.06,2284900,{"date":1003,"open":1004,"high":1005,"low":938,"close":793,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":793},"2026-05-26",28.29,28.4,0.77,2.8,2411300,{"date":1010,"open":1011,"high":1012,"low":13,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",27.25,27.6,27.51,0.56,2.08,1764900,{"date":1018,"open":698,"high":539,"low":1019,"close":763,"change":62,"percent_change":1020,"volume":1021,"transactions":9,"vwap":763},"2026-05-21",25.95,3.45,1712400,{"date":1023,"open":1024,"high":566,"low":786,"close":784,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":784},"2026-05-20",25.86,0.81,3.21,1555400,{"date":1029,"open":1030,"high":1031,"low":706,"close":777,"change":236,"percent_change":1032,"volume":1033,"transactions":9,"vwap":777},"2026-05-19",24.75,25.54,-0.63,1747800,{"date":1035,"open":536,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",27.049999,24.98,25.4,-1.33,-4.98,3524900,{"date":1043,"open":514,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",27.14,26.35,26.73,-1.11,-3.99,2095200,{"date":1051,"open":506,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":85,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",27.93,27.33,27.84,0.28,2196200,{"date":1058,"open":935,"high":1059,"low":14,"close":1060,"change":1025,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",27.92,27.56,3.03,1611200,{"date":1064,"open":1065,"high":506,"low":495,"close":514,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":514},"2026-05-12",27.11,-0.66,-2.41,689900,{"date":1070,"open":1071,"high":1072,"low":516,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-11",26.79,27.66,27.41,1.16,4.42,776000,{"date":1078,"open":182,"high":1079,"low":1080,"close":802,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":802},"2026-05-08",26.5,25.92,0.72,2.82,15100,{"date":1085,"open":1086,"high":1086,"low":548,"close":548,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":548},"2026-05-07",26.09,-0.96,-3.62,2400,{"date":1091,"open":1045,"high":1092,"low":1045,"close":1092,"change":85,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-06",26.49,4,104700,{"date":174,"open":192,"high":192,"low":192,"close":192,"change":957,"percent_change":957,"volume":957,"transactions":9,"vwap":192}]