[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOUL":3,"homepage-market-summary":25,"stock-historical-JOUL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JOUL","2026-10-05",{"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 High Voltage Grid Equipment ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},23.19,23.38,23.05,23.1066,0.0834,0.36,1782.2168,27.74,21.3064,8569.773838377358,29.3,106,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-02",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":35},"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":35},"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":35},"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":35},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,104,109,114,119,124,129,134,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":33,"price":103,"is_up":11},"Financials","XLF",53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":70},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":24,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},8570,908396.026868,-13.11,"2026-05-05",[177,180,188,198,209,219,229,238,249,258,269,278,287,296,305,314,323,331,342,351,360,370,379,387,396,405,413,424,432,441,452,461,469,477,487,496,504,512,519,529,538,548,558,566,575,586,595,605,614,622,632,642,652,661,671,679,689,698,708,719,729,736,744,749,757,764,771,779,786,792,798,807,815,823,829,837,844,851,860,867,875,881,886,892,901,909,915,920,924,931,936,942,948,953,957,962,971,978,983,988,992,997,1001,1006,1011,1016],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},76,23.184,{"date":35,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},23.24,23,0.3426,1.51,2263.20119,58,23.1366,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",22.17,22.8356,22.764,0.394,1.76,3213.9184,82,22.3525,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",22.41,22.4995,22.31,22.37,-0.1093,-0.49,14483.8379,236,22.3741,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",22.45,22.4793,22.4099,0.1692,0.76,755.3629,48,22.4473,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.26,22.3999,22.3101,-0.3481,-1.54,1521.5519,54,22.3503,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",22.845,22.6582,-0.0174,-0.08,1600.7981,57,22.7092,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",22.5,22.7,22.44,22.6756,-0.0401,-0.18,3440.2079,61,22.6367,{"date":250,"open":241,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",22.7157,22.6999,-0.0255,-0.11,468.4179,55,22.7616,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",22.63,22.8,22.6299,22.7412,0.2052,0.91,25533.7889,363,22.7062,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":33,"volume":275,"transactions":276,"vwap":277},"2026-09-21",22,22.59,22.536,0.1637,2529.6297,68,22.5119,{"date":279,"open":190,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.3723,22.005,0.4494,2.05,3517.768637,71,22.1571,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",22.47,21.9229,0.1877,0.86,2266.986193,64,22.2021,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",21.84,21.7352,0.3552,1.66,912.1267,44,21.8043,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":112,"volume":311,"transactions":312,"vwap":313},"2026-09-15",21.485,21.37,21.38,0.0736,3355.8701,75,21.4132,{"date":315,"open":316,"high":317,"low":21,"close":21,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",21.32,21.56,-1.2846,-5.69,4728.7089,112,21.4845,{"date":324,"open":240,"high":325,"low":240,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",22.591,0.6784,3.1,642.9181,52,22.4383,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",21.925,22.14,21.9099,21.9126,-0.3859,-1.73,7241.1604,73,22.051,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",22.52,22.2985,-0.3592,-1.59,2195.896,67,22.4044,{"date":352,"open":353,"high":354,"low":344,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":312,"vwap":359},"2026-09-08",22.57,22.79,22.6577,0.4203,1.89,2474.31,22.6227,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",22.2146,22.2374,22.195,0.3248,1.48,851.1822,47,22.2142,{"date":371,"open":372,"high":373,"low":372,"close":336,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",21.695,21.995,0.2783,1.29,1264.665945,77,21.9369,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":98,"volume":385,"transactions":196,"vwap":386},"2026-09-02",21.45,21.645,21.6343,0.1199,8103.0688,21.4994,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",21.44,21.5144,-0.2956,-1.36,2476.34684,86,21.4516,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":24,"vwap":404},"2026-08-31",21.775,21.81,21.735,-0.1403,-0.64,3331.65039,21.7981,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":200},"2026-08-28",22.54,21.9503,-0.6847,-3.02,5926.1538,105,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",22.95,22.9501,22.61,22.635,-0.0501,-0.22,3593.346813,90,22.8035,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":186,"vwap":431},"2026-08-26",22.505,22.6851,0.2921,1.3,716.9155,22.527,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":24,"vwap":440},"2026-08-25",22.685,22.35,22.393,-0.1931,-0.85,1899.5024,22.5651,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",22.88,23.0215,22.58,22.5861,-0.5189,-2.25,3826.118745,116,22.7527,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",23.34,23.105,-0.1048,-0.45,2260.4476,88,23.1622,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":392,"volume":466,"transactions":467,"vwap":468},"2026-08-20",23.4999,23.2098,-0.3202,666.527278,69,23.4069,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",23.53,-0.4845,-2.02,1098.329,100,23.5865,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",24.4,23.97,24.0145,-1.2115,-4.8,3062.5395,97,24.1737,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":184,"volume":493,"transactions":494,"vwap":495},"2026-08-17",26,25.06,25.226,0.376,1460.3463,62,25.3225,{"date":497,"open":489,"high":489,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":178,"vwap":503},"2026-08-14",24.57,24.85,0.31,1.26,1379.6986,24.9257,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":247,"vwap":511},"2026-08-13",24.7981,24.54,-0.1714,-0.69,1592.0516,24.6972,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":292,"volume":517,"transactions":276,"vwap":518},"2026-08-12",25.04,24.7114,0.2109,1638.0796,24.8561,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":186,"vwap":528},"2026-08-11",24.78,24.795,24.45,24.5005,0.3721,1.54,1459.6866,24.5531,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",25.38,24.1284,-0.2918,-1.19,2554.5755,80,24.5572,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",25.5,24.175,24.4202,0.106,0.44,2998.1972,60,24.519,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",24.7989,24.2893,24.3142,-0.306,-1.24,1108.1289,59,24.5461,{"date":559,"open":540,"high":540,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",24.6202,-0.0649,-0.26,3654.0553,78,24.8223,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",24.255,24.6851,0.7651,3.2,937.3393,81,24.4994,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",23.86,23.9262,23.795,23.92,0.7401,3.19,1632.0683,92,23.7697,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",24.47,23.1799,0.164,0.71,3278.063,72,23.3229,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",22.7464,23.0159,22.7175,1.6295,7.62,5811.3383,83,22.785,{"date":606,"open":271,"high":271,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",21.33,21.3864,-1.1856,-5.25,4435.7901,126,21.7871,{"date":615,"open":261,"high":261,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":475,"vwap":621},"2026-07-28",22.3109,22.572,-0.7388,-3.17,6010.6927,22.5479,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",23.735,22.83,23.3108,-0.2458,-1.04,2742.453637,108,23.1204,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",24.16,23.47,23.5566,-0.6377,-2.64,4682.9923,96,23.711,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":467,"vwap":651},"2026-07-23",24.225,24.3259,23.95,24.1943,0.2545,1.06,2228.3569,24.1769,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":485,"vwap":660},"2026-07-22",23.9492,24.1,23.9398,-0.2722,-1.12,2339.9546,23.994,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":546,"vwap":670},"2026-07-21",24.155,24.32,24.1401,24.212,0.4011,1.68,1496.4337,24.2263,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":217,"vwap":678},"2026-07-20",24.245,23.8109,-0.0281,-0.12,1678.997,24.1291,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":178,"vwap":688},"2026-07-17",23.27,24.02,23.0001,23.839,0.0246,0.1,2408.8788,23.4952,{"date":690,"open":580,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":178,"vwap":697},"2026-07-16",24.17,23.61,23.8144,-0.6545,-2.67,6824.1742,23.8086,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":254,"volume":705,"transactions":706,"vwap":707},"2026-07-15",24.51,24.6742,23.875,24.4689,-0.027,6903.8071,99,24.303,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",24.64,24.6585,24.37,24.4959,0.4359,1.81,26561.9705,87,24.3793,{"date":720,"open":721,"high":523,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",24.27,24.03,24.06,-0.65,-2.63,3372.4254,98,24.2242,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":234,"volume":735,"transactions":9,"vwap":733},"2026-07-10",24.48,24.82,24.71,-0.02,43000,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",24.94,24.98,24.73,0.28,1.15,3100,{"date":745,"open":523,"high":523,"low":746,"close":523,"change":747,"percent_change":122,"volume":748,"transactions":9,"vwap":523},"2026-07-08",24,0.24,3000,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",24.5,23.88,24.21,-1.07,-4.23,13400,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":544,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",25.85,25.17,25.28,1.77,9200,{"date":765,"open":766,"high":767,"low":740,"close":768,"change":628,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",25.55,25.83,24.84,-4.02,7300,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",26.37,26.4,25.88,-1.2,-4.43,3300,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":591,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-30",27.23,26.48,27.08,2.69,4600,{"date":787,"open":788,"high":789,"low":767,"close":773,"change":790,"percent_change":283,"volume":791,"transactions":9,"vwap":773},"2026-06-29",25.84,26.39,0.53,13100,{"date":793,"open":794,"high":794,"low":788,"close":788,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-06-26",26.5,-0.9,-3.37,8300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",26.75,26.99,26.56,26.74,0.62,2.37,17000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",25.91,26.43,26.12,0.13,0.5,3500,{"date":816,"open":759,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",26.36,25.56,25.99,-1.39,-5.08,98400,{"date":824,"open":20,"high":20,"low":825,"close":826,"change":827,"percent_change":828,"volume":797,"transactions":9,"vwap":826},"2026-06-22",26.78,27.38,0.8,3.01,{"date":830,"open":831,"high":832,"low":810,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",26.46,26.61,26.58,0.69,2.67,4700,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":375,"volume":843,"transactions":9,"vwap":841},"2026-06-17",26.040001,26.2,25.89,0.33,4000,{"date":845,"open":846,"high":847,"low":818,"close":818,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-06-16",26.01,26.09,-0.05,-0.2,44000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",25.98,26.27,25.58,25.61,0.58,2.32,45000,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":544,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",23.9,25.16,25.030001,1.79,7500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":814,"transactions":9,"vwap":872},"2026-06-11",24.040001,24.6,23.98,24.59,1.14,4.86,{"date":876,"open":761,"high":761,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",23.45,-1.16,-4.71,2300,{"date":882,"open":883,"high":883,"low":646,"close":884,"change":137,"percent_change":392,"volume":885,"transactions":9,"vwap":884},"2026-06-09",25.15,24.61,4200,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":836,"transactions":9,"vwap":889},"2026-06-08",26.41,24.95,0.16,0.65,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",25.2,25.47,24.7,24.79,-0.98,-3.8,2000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-04",25.12,25.93,25.77,0.03,0.12,2900,{"date":910,"open":911,"high":911,"low":766,"close":912,"change":812,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",26.14,25.74,0.51,25600,{"date":916,"open":917,"high":856,"low":531,"close":856,"change":48,"percent_change":918,"volume":919,"transactions":9,"vwap":856},"2026-06-02",25.52,1.95,1900,{"date":921,"open":61,"high":903,"low":738,"close":903,"change":849,"percent_change":922,"volume":923,"transactions":9,"vwap":903},"2026-06-01",-0.79,5700,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":562,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",25.67,25.7,25.32,-1.02,144300,{"date":932,"open":933,"high":841,"low":933,"close":855,"change":934,"percent_change":554,"volume":935,"transactions":9,"vwap":855},"2026-05-28",25.49,-0.32,3900,{"date":937,"open":809,"high":938,"low":939,"close":939,"change":686,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-27",25.95,25.9,0.39,2500,{"date":943,"open":489,"high":489,"low":531,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",25.8,0.83,3.32,24700,{"date":949,"open":864,"high":864,"low":950,"close":950,"change":18,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-22",24.97,1.46,400,{"date":954,"open":870,"high":884,"low":955,"close":884,"change":741,"percent_change":742,"volume":956,"transactions":9,"vwap":884},"2026-05-21",24.34,600,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":475,"transactions":9,"vwap":959},"2026-05-20",24.33,0.46,1.93,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",23.83,24.2,23.71,23.87,-0.46,-1.89,700,{"date":972,"open":973,"high":973,"low":974,"close":959,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":959},"2026-05-18",24.56,24.24,-0.95,-3.76,800,{"date":979,"open":540,"high":540,"low":761,"close":761,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":761},"2026-05-15",-0.76,-2.92,1200,{"date":984,"open":841,"high":839,"low":985,"close":839,"change":986,"percent_change":146,"volume":987,"transactions":9,"vwap":839},"2026-05-14",25.82,0.3,3600,{"date":989,"open":927,"high":912,"low":927,"close":912,"change":163,"percent_change":990,"volume":991,"transactions":9,"vwap":912},"2026-05-13",0.78,300,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":225,"volume":952,"transactions":9,"vwap":995},"2026-05-12",25.3,25.54,-0.4,{"date":998,"open":994,"high":853,"low":994,"close":999,"change":153,"percent_change":1000,"volume":982,"transactions":9,"vwap":999},"2026-05-11",25.94,2.65,{"date":1002,"open":928,"high":928,"low":1003,"close":1003,"change":1004,"percent_change":747,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",25.27,0.06,200,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":475,"transactions":9,"vwap":1008},"2026-05-07",25.21,-1.18,-4.47,{"date":1012,"open":1013,"high":789,"low":1013,"close":789,"change":1014,"percent_change":658,"volume":1015,"transactions":9,"vwap":789},"2026-05-06",26.3,-0.3,104700,{"date":175,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1018,"volume":1018,"transactions":9,"vwap":1017},26.69,0]