[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYC":3,"homepage-market-summary":23,"stock-historical-KYC":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KYC","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 Digital Banking & Fintech Infrastructure ETF","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},25.08,24.6909,0.3891,1.58,146,28.21,22.75,1143.953733018868,42.7,106,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1144,121259.0957,2.03,"2026-05-05",[174,177,184,192,200,208,217,225,235,245,255,263,270,279,288,296,304,311,319,326,335,342,351,358,366,374,381,390,398,405,413,420,427,436,441,447,455,464,472,478,485,494,504,512,520,527,535,544,552,560,566,573,580,586,594,601,607,615,623,631,638,644,651,658,662,664,668,672,678,686,691,696,702,708,715,720,725,731,736,741,747,752,756,760,765,770,777,781,785,789,793,798,802,806,811,815,820,823,827,831,837,841,844,849,854,859],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},17,25.121,{"date":178,"open":14,"high":14,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-02",-0.0277,-0.11,55.0345,27,24.7553,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.7186,0.1217,0.49,175.5305,41,24.5881,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.5969,-0.2211,-0.89,175.0305,47,24.6532,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.818,-0.2422,-0.97,138.0045,21,24.807,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",25.03,25.0602,-0.4568,-1.79,441.3995,30,25.1016,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",25.517,-0.043,-0.17,56.0045,18,25.5001,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.5,25.56,25.47,0.0489,0.19,1703.5535,44,25.4931,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",25.73,25.74,25.5111,-0.418,-1.61,1179.5965,26,25.6709,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.21,25.86,25.9291,-0.1472,-0.56,235.0575,22,26.0479,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":114,"volume":261,"transactions":206,"vwap":262},"2026-09-21",26.08,26.09,26.0763,0.1631,407.2815,26.0731,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":253,"vwap":269},"2026-09-18",25.9132,-0.048,-0.18,108.7335,25.9454,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":182,"vwap":278},"2026-09-17",26.06,25.94,25.9612,-0.0598,-0.23,572.1115,25.9959,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":182,"vwap":287},"2026-09-16",26.18,26.19,26.021,-0.3988,-1.51,935.394,26.1765,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":215,"vwap":295},"2026-09-15",26.69,26.4198,-0.628,-2.32,947.6409,26.6225,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":175,"vwap":303},"2026-09-14",27.09,27.0478,0.4858,1.83,239.0369,27.0684,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":223,"vwap":310},"2026-09-11",26.562,0.1327,0.5,22.0369,26.5513,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",26.4293,-0.0512,-0.19,14.377,15,26.3808,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":175,"vwap":325},"2026-09-09",26.4805,-0.4236,-1.57,21.0369,26.6314,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",26.98,26.9041,-0.6544,-2.37,415.9479,29,27.0178,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":213,"volume":339,"transactions":340,"vwap":341},"2026-09-04",27.5585,-0.5015,58.0369,23,27.5693,{"date":343,"open":344,"high":18,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":215,"vwap":350},"2026-09-03",28.04,27.85,28.06,0.5763,2.1,683.5029,28.0481,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":243,"vwap":357},"2026-09-02",27.4837,0.6189,2.3,58.5129,27.3337,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":340,"vwap":365},"2026-09-01",27.175,26.8648,-0.5448,-1.99,126.2219,27.124,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",27.4096,-0.234,-0.85,34.4019,24,27.3336,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":206,"vwap":380},"2026-08-28",27.6436,-0.2425,-0.87,22.1889,27.6657,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",27.96,27.8861,0.0269,0.1,532.248,40,27.9521,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":79,"volume":396,"transactions":182,"vwap":397},"2026-08-26",27.885,27.8,27.8592,-0.2257,442.9769,27.8718,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":155,"volume":402,"transactions":403,"vwap":404},"2026-08-25",28.0849,0.2447,12,13,27.8961,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":215,"vwap":412},"2026-08-24",28,27.8402,0.1102,0.4,854.8356,27.8927,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":355,"volume":417,"transactions":418,"vwap":419},"2026-08-21",27.73,0.6223,197.8675,20,27.6515,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":418,"vwap":426},"2026-08-20",27.1077,-0.0192,-0.07,121.7719,27.1588,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",27.29,27.1269,0.5966,2.25,231.0369,19,27.257,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":180,"volume":402,"transactions":403,"vwap":440},"2026-08-18",26.5303,-0.0301,26.5938,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":213,"volume":445,"transactions":372,"vwap":446},"2026-08-17",26.5604,-0.4829,87.375,26.7086,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":182,"vwap":454},"2026-08-14",27.12,27.0433,-0.2254,-0.83,1444.036,27.1136,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",27.27,27.2687,0.8139,3.08,119.373,14,27.206,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":403,"vwap":471},"2026-08-12",26.27,26.4548,-0.1151,-0.43,396.207,26.2744,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":462,"transactions":403,"vwap":477},"2026-08-11",26.5699,0.217,0.82,26.5698,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":403,"vwap":484},"2026-08-10",26.3529,0.0683,0.26,56,26.2735,{"date":486,"open":466,"high":487,"low":466,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",26.2899,26.2846,-0.169,-0.64,1109.379,25,26.3013,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":253,"vwap":503},"2026-08-06",26.38,26.47,26.36,26.4536,-0.284,-1.06,657,26.3878,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":206,"vwap":511},"2026-08-05",26.96,26.7376,-0.0237,-0.09,306.372,26.8415,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",26.7613,0.427,1.62,58.047,16,26.5952,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":16,"volume":525,"transactions":182,"vwap":526},"2026-08-03",26.41,26.3343,0.41,384.796,26.331,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":418,"vwap":534},"2026-07-31",25.7,25.9243,-0.2521,-0.96,200.884,25.8286,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":418,"vwap":543},"2026-07-30",25.9,26.1764,25.84,-0.227,-0.86,556.043,25.8726,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":267,"volume":550,"transactions":434,"vwap":551},"2026-07-29",26.525,26.59,26.4034,-0.0483,511,26.5328,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":518,"vwap":559},"2026-07-28",26.51,26.4517,0.5405,2.09,177,26.1365,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":206,"transactions":402,"vwap":565},"2026-07-27",25.9112,0.6759,2.68,25.8052,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":462,"vwap":572},"2026-07-24",25.2353,0.2067,0.83,19.052,25.1242,{"date":574,"open":492,"high":575,"low":492,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":518,"vwap":579},"2026-07-23",25.0286,-0.3674,-1.45,223,24.992,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":323,"volume":584,"transactions":403,"vwap":585},"2026-07-22",25.396,-0.404,133,25.502,{"date":587,"open":588,"high":539,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":253,"vwap":593},"2026-07-21",25.81,25.8,-0.1097,-0.42,682.434,25.8205,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":434,"vwap":600},"2026-07-20",25.9097,0.1596,0.62,161,25.7446,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":285,"volume":605,"transactions":223,"vwap":606},"2026-07-17",25.7501,-0.3961,33,25.7881,{"date":608,"open":609,"high":282,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":175,"vwap":614},"2026-07-16",26.13,26.1462,0.1368,0.53,1199,26.1647,{"date":616,"open":617,"high":466,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":253,"vwap":622},"2026-07-15",25.29,26.0094,0.3573,1.39,456.687,25.8974,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":175,"vwap":630},"2026-07-14",25.63,25.6521,-0.051,-0.2,327,25.6331,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":317,"vwap":637},"2026-07-13",25.7031,0.1531,0.6,50,25.7845,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-10",25.55,0.15,0.59,100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-09",25.19,25.4,0.34,1.36,300,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",25.82,25.059999,-0.54,-2.11,200,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":628,"percent_change":661,"volume":643,"transactions":9,"vwap":660},"2026-07-07",25.6,-0.78,{"date":663,"open":589,"high":589,"low":589,"close":589,"change":64,"percent_change":476,"volume":643,"transactions":9,"vwap":589},"2026-07-06",{"date":665,"open":666,"high":666,"low":666,"close":666,"change":612,"percent_change":667,"volume":643,"transactions":9,"vwap":666},"2026-07-02",25.59,2.11,{"date":669,"open":654,"high":654,"low":654,"close":654,"change":670,"percent_change":671,"volume":643,"transactions":9,"vwap":654},"2026-07-01",0.7,2.87,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":628,"volume":677,"transactions":9,"vwap":675},"2026-06-30",24.22,24.36,-0.05,10700,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":681},"2026-06-29",24.37,24.41,24.35,0.25,1.03,600,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":657,"transactions":9,"vwap":688},"2026-06-26",24.16,0.89,3.82,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":643,"transactions":9,"vwap":693},"2026-06-25",23.27,-0.27,-1.15,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":524,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-24",23.56,23.54,1.77,21200,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":650,"transactions":9,"vwap":705},"2026-06-23",23.2,23.13,-0.06,-0.26,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-22",23.34,23.19,-0.32,-1.36,1300,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":643,"transactions":9,"vwap":717},"2026-06-18",23.51,0.11,0.47,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":643,"transactions":9,"vwap":722},"2026-06-17",23.4,-0.4,-1.68,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":657,"transactions":9,"vwap":728},"2026-06-16",23.88,23.8,0.28,1.19,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":643,"transactions":9,"vwap":733},"2026-06-15",23.52,0.36,1.55,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":109,"volume":643,"transactions":9,"vwap":739},"2026-06-12",23.14,23.16,0.08,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-11",23.08,0.33,1.45,400,{"date":748,"open":749,"high":749,"low":19,"close":19,"change":750,"percent_change":751,"volume":650,"transactions":9,"vwap":19},"2026-06-10",23.12,-0.35,-1.52,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":231,"percent_change":570,"volume":643,"transactions":9,"vwap":755},"2026-06-09",23.07,23.1,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":676,"percent_change":759,"volume":643,"transactions":9,"vwap":758},"2026-06-08",22.91,-0.22,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":643,"transactions":9,"vwap":762},"2026-06-05",22.96,-0.57,-2.42,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":643,"transactions":9,"vwap":767},"2026-06-04",23.53,0.32,1.38,{"date":771,"open":755,"high":772,"low":755,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-03",23.25,23.21,-0.98,-4.05,11200,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":661,"percent_change":780,"volume":643,"transactions":9,"vwap":779},"2026-06-02",24.19,-3.12,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":768,"percent_change":784,"volume":643,"transactions":9,"vwap":783},"2026-06-01",24.97,1.3,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":524,"percent_change":788,"volume":643,"transactions":9,"vwap":787},"2026-05-29",24.65,1.69,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":784,"volume":643,"transactions":9,"vwap":791},"2026-05-28",24.24,0.31,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":642,"volume":797,"transactions":9,"vwap":795},"2026-05-27",23.93,0.14,0,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":134,"volume":797,"transactions":9,"vwap":800},"2026-05-26",23.79,-0.08,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":180,"percent_change":805,"volume":643,"transactions":9,"vwap":804},"2026-05-22",23.87,-0.46,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":643,"transactions":9,"vwap":808},"2026-05-21",23.98,-0.12,-0.5,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":648,"percent_change":814,"volume":643,"transactions":9,"vwap":813},"2026-05-20",24.1,1.43,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":759,"percent_change":819,"volume":643,"transactions":9,"vwap":818},"2026-05-19",23.83,23.76,-0.92,{"date":821,"open":808,"high":808,"low":808,"close":808,"change":768,"percent_change":822,"volume":643,"transactions":9,"vwap":808},"2026-05-18",1.35,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":80,"percent_change":826,"volume":643,"transactions":9,"vwap":825},"2026-05-15",23.66,-1,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":104,"volume":643,"transactions":9,"vwap":829},"2026-05-14",23.9,0.17,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":643,"transactions":9,"vwap":834},"2026-05-13",23.77,23.73,-0.58,-2.39,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":676,"percent_change":840,"volume":797,"transactions":9,"vwap":839},"2026-05-12",24.31,-0.21,{"date":842,"open":675,"high":675,"low":675,"close":675,"change":801,"percent_change":843,"volume":643,"transactions":9,"vwap":675},"2026-05-11",-0.33,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":643,"transactions":9,"vwap":846},"2026-05-08",24.44,-0.29,-1.17,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":643,"transactions":9,"vwap":851},"2026-05-07",24.73,0.03,0.12,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":853,"percent_change":188,"volume":858,"transactions":9,"vwap":857},"2026-05-06",24.61,24.7,50700,{"date":172,"open":860,"high":860,"low":860,"close":860,"change":797,"percent_change":797,"volume":797,"transactions":9,"vwap":860},24.58]