[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYNY":3,"homepage-market-summary":23,"stock-historical-NYNY":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NYNY","2026-10-06",{"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 NYC Based 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},26.29,26.2545,0.0355,0.14,221,28.235,25.11,973.8442924528301,37.8,106,{"status":24,"indices":25,"watchlist":69,"sectors":90,"benchmarks":146},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,76,83],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":16,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"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},974,103227.495,3.59,"2026-05-06",[174,177,184,192,200,208,215,223,231,238,246,253,260,267,276,284,290,297,305,313,321,329,337,345,352,360,367,377,386,394,401,408,418,428,436,444,452,459,468,476,484,494,500,509,518,526,534,540,549,558,567,575,582,589,596,602,608,615,622,630,636,642,646,651,658,663,667,672,676,680,685,689,693,698,702,705,710,715,720,724,727,730,735,738,743,750,754,761,765,768,773,776,780,784,786,789,792,796,800,802,805,811,814,817,820,823],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},15,26.3045,{"date":178,"open":14,"high":14,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-05",0.0802,0.31,110.797,16,26.0434,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",26.1743,-0.0162,-0.06,21.317,18,26.1261,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",26.1905,-0.0828,-0.32,344.797,23,25.9051,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",26.2733,-0.1145,-0.43,145.797,22,26.3892,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":182,"vwap":214},"2026-09-29",26.3878,-0.1082,-0.41,104.144,26.3952,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",26.496,-0.329,-1.23,183.797,19,26.5764,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",26.825,0.1446,0.54,122.797,17,26.7655,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":221,"vwap":237},"2026-09-24",26.6804,-0.0416,-0.16,158.57,26.6648,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",26.722,-0.1617,-0.6,13.797,14,26.7913,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":229,"vwap":252},"2026-09-22",26.8837,-0.2788,-1.03,45,26.9135,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":182,"vwap":259},"2026-09-21",27.1625,0.2814,1.05,16.303,27.0792,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":-6,"volume":265,"transactions":190,"vwap":266},"2026-09-18",26.83,26.8811,-0.0008,154.797,26.8397,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",26.845,26.8819,0.099,0.37,353.797,20,26.8504,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",26.7829,-0.2877,-1.06,236,21,26.8161,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":243,"transactions":244,"vwap":289},"2026-09-15",27.0706,-0.3077,-1.12,27.163,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":229,"vwap":296},"2026-09-14",27.3783,0.0881,0.32,16.797,27.3728,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",27.2902,0.1418,0.52,133,50,27.3312,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":221,"vwap":312},"2026-09-10",27.23,27.1484,-0.1806,-0.66,200.461,27.1827,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":302,"transactions":319,"vwap":320},"2026-09-09",27.42,27.329,-0.2353,-0.85,24,27.4117,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":274,"vwap":328},"2026-09-08",27.57,27.5643,-0.2553,-0.92,196.971,27.5661,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":221,"vwap":336},"2026-09-04",27.75,27.8196,-0.2109,-0.75,137,27.7669,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":282,"vwap":344},"2026-09-03",27.78,28.0305,0.4776,1.73,904,27.9801,{"date":346,"open":339,"high":339,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":190,"vwap":351},"2026-09-02",27.5529,-0.006,-0.02,273,27.6358,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":221,"vwap":359},"2026-09-01",27.8,27.5589,-0.4158,-1.49,315.18,27.7125,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":221,"vwap":366},"2026-08-31",27.9747,-0.0953,-0.34,247,27.9387,{"date":368,"open":369,"high":18,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",28.14,28.06,28.07,-0.0146,-0.05,559.429,31,28.1198,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",28.18,28.0846,0.0046,0.02,954.567,67,28.1527,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":182,"vwap":393},"2026-08-26",28.12,28.08,-0.0548,-0.19,372,28.0958,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":272,"volume":399,"transactions":244,"vwap":400},"2026-08-25",28,28.1348,0.1048,255,28.0232,{"date":402,"open":371,"high":371,"low":403,"close":403,"change":404,"percent_change":52,"volume":405,"transactions":406,"vwap":407},"2026-08-24",28.03,0.1248,853,60,28.0417,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",27.93,27.83,27.9052,0.3033,1.1,1325.275,66,27.8876,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",27.71,27.76,27.6019,-0.2468,-0.89,1525.582,68,27.7148,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":74,"volume":433,"transactions":434,"vwap":435},"2026-08-19",27.96,27.8487,0.0934,1385.4,70,27.9662,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":182,"vwap":443},"2026-08-18",27.79,27.7553,0.019,0.07,174.035,27.7854,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",27.7363,-0.2643,-0.94,1915.359,107,27.849,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":196,"volume":456,"transactions":457,"vwap":458},"2026-08-14",28.0006,-0.0903,167,27,27.9978,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":319,"vwap":467},"2026-08-13",27.99,28.0909,27.91,0.3023,1.09,1670.287,27.9397,{"date":469,"open":438,"high":438,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",27.7886,0.0579,0.21,387.134,69,27.8016,{"date":477,"open":420,"high":478,"low":420,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",27.7307,0.0732,0.26,142,39,27.7312,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",27.66,27.67,27.6575,0.0982,0.36,1220,83,27.6611,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":88,"volume":498,"transactions":244,"vwap":499},"2026-08-07",27.5593,0.1394,125.363,27.5631,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",27.49,27.4199,-0.3624,-1.3,651,65,27.4645,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",27.81,27.7823,0.0092,0.03,409.36,53,27.8005,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",27.7731,0.3132,1.14,11.045,10,27.6567,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",27.4599,0.2686,0.99,308,41,27.3656,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":441,"volume":244,"transactions":538,"vwap":539},"2026-07-31",27.1913,0.0198,9,27.2907,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",26.81,27.1715,0.1761,0.65,145,35,26.8783,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",27.19,26.9954,-0.4138,-1.51,117,13,27.1972,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":556,"vwap":566},"2026-07-28",27.29,27.44,27.4092,0.2201,0.81,258,27.3498,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":257,"volume":572,"transactions":573,"vwap":574},"2026-07-27",27.26,27.1891,0.2825,147,32,27.237,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":81,"percent_change":579,"volume":580,"transactions":482,"vwap":581},"2026-07-24",26.74,26.9066,0.82,260,26.8153,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":318,"volume":587,"transactions":524,"vwap":588},"2026-07-23",26.7,26.6866,-0.2287,473,26.7031,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":538,"transactions":594,"vwap":595},"2026-07-22",26.9153,0.0453,0.17,8,26.9452,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":441,"volume":600,"transactions":538,"vwap":601},"2026-07-21",26.87,0.0196,108,26.8715,{"date":603,"open":275,"high":275,"low":275,"close":275,"change":604,"percent_change":605,"volume":606,"transactions":594,"vwap":607},"2026-07-20",-0.2176,-0.8,98,27.0019,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":334,"volume":612,"transactions":613,"vwap":614},"2026-07-17",27.068,-0.2054,101.743,12,27.1508,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":538,"vwap":621},"2026-07-16",27.2734,0.0498,0.18,99,27.1631,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":134,"volume":627,"transactions":628,"vwap":629},"2026-07-15",26.44,27.2236,0.286,1771,11,26.4885,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":151,"volume":634,"transactions":524,"vwap":635},"2026-07-14",26.9376,0.1466,105,27.0671,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":600,"transactions":538,"vwap":641},"2026-07-13",26.791,0.061,0.23,26.7425,{"date":643,"open":577,"high":577,"low":644,"close":644,"change":382,"percent_change":441,"volume":645,"transactions":9,"vwap":644},"2026-07-10",26.73,5600,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":522,"volume":650,"transactions":9,"vwap":648},"2026-07-09",26.71,0.3,100,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",26.46,26.41,-0.46,-1.71,1800,{"date":659,"open":660,"high":660,"low":598,"close":598,"change":661,"percent_change":81,"volume":662,"transactions":9,"vwap":598},"2026-07-07",26.94,0.06,9300,{"date":664,"open":542,"high":542,"low":542,"close":542,"change":665,"percent_change":666,"volume":650,"transactions":9,"vwap":542},"2026-07-06",0.19,0.71,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":650,"transactions":9,"vwap":669},"2026-07-02",26.62,0.33,1.26,{"date":673,"open":13,"high":13,"low":13,"close":13,"change":674,"percent_change":675,"volume":650,"transactions":9,"vwap":13},"2026-07-01",0.35,1.35,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":349,"percent_change":679,"volume":650,"transactions":9,"vwap":678},"2026-06-30",25.94,-0.08,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":650,"transactions":9,"vwap":682},"2026-06-29",25.96,-0.01,-0.04,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":665,"volume":650,"transactions":9,"vwap":687},"2026-06-26",25.97,0.05,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":391,"percent_change":692,"volume":650,"transactions":9,"vwap":691},"2026-06-25",25.92,-0.73,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":650,"transactions":9,"vwap":695},"2026-06-24",26.11,-0.26,-0.99,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":701,"volume":650,"transactions":9,"vwap":700},"2026-06-23",26.37,0,{"date":703,"open":700,"high":700,"low":700,"close":700,"change":441,"percent_change":704,"volume":650,"transactions":9,"vwap":700},"2026-06-22",0.27,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":650,"transactions":9,"vwap":707},"2026-06-18",26.3,-0.22,-0.83,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":701,"transactions":9,"vwap":712},"2026-06-17",26.52,-0.23,-0.86,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":650,"transactions":9,"vwap":717},"2026-06-16",26.75,0.2,0.75,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":52,"volume":650,"transactions":9,"vwap":722},"2026-06-15",26.55,0.12,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":480,"percent_change":530,"volume":701,"transactions":9,"vwap":726},"2026-06-12",26.43,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":180,"percent_change":109,"volume":650,"transactions":9,"vwap":729},"2026-06-11",26.17,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":650,"transactions":9,"vwap":732},"2026-06-10",25.86,-0.11,-0.42,{"date":736,"open":687,"high":687,"low":687,"close":687,"change":480,"percent_change":737,"volume":650,"transactions":9,"vwap":687},"2026-06-09",1.01,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":650,"transactions":9,"vwap":740},"2026-06-08",25.71,-0.14,-0.54,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-05",25.76,25.85,-0.13,-0.5,200,{"date":751,"open":687,"high":752,"low":687,"close":752,"change":301,"percent_change":753,"volume":650,"transactions":9,"vwap":752},"2026-06-04",25.98,2.04,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-03",25.47,25.46,-0.45,-1.74,9800,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":679,"percent_change":764,"volume":650,"transactions":9,"vwap":763},"2026-06-02",25.91,-0.31,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":472,"percent_change":564,"volume":650,"transactions":9,"vwap":767},"2026-06-01",25.99,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":593,"percent_change":772,"volume":650,"transactions":9,"vwap":771},"2026-05-29",25.81,25.78,0.66,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":701,"percent_change":701,"volume":650,"transactions":9,"vwap":775},"2026-05-28",25.61,{"date":777,"open":775,"high":775,"low":775,"close":775,"change":778,"percent_change":779,"volume":650,"transactions":9,"vwap":775},"2026-05-27",-0.12,-0.47,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":778,"volume":650,"transactions":9,"vwap":782},"2026-05-26",25.73,-0.03,{"date":785,"open":745,"high":745,"low":745,"close":745,"change":723,"percent_change":119,"volume":650,"transactions":9,"vwap":745},"2026-05-22",{"date":787,"open":788,"high":788,"low":788,"close":788,"change":619,"percent_change":666,"volume":749,"transactions":9,"vwap":788},"2026-05-21",25.64,{"date":790,"open":791,"high":757,"low":791,"close":757,"change":74,"percent_change":675,"volume":650,"transactions":9,"vwap":757},"2026-05-20",25.17,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":709,"volume":701,"transactions":9,"vwap":794},"2026-05-19",25.12,-0.21,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":81,"percent_change":799,"volume":701,"transactions":9,"vwap":798},"2026-05-18",25.33,0.88,{"date":801,"open":19,"high":19,"low":19,"close":19,"change":391,"percent_change":334,"volume":650,"transactions":9,"vwap":19},"2026-05-15",{"date":803,"open":804,"high":804,"low":804,"close":804,"change":688,"percent_change":718,"volume":701,"transactions":9,"vwap":804},"2026-05-14",25.3,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":104,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-13",25.29,25.25,-0.67,400,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":16,"percent_change":151,"volume":650,"transactions":9,"vwap":813},"2026-05-12",25.42,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":733,"percent_change":204,"volume":650,"transactions":9,"vwap":816},"2026-05-11",25.28,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":688,"percent_change":718,"volume":701,"transactions":9,"vwap":819},"2026-05-08",25.39,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":684,"percent_change":235,"volume":650,"transactions":9,"vwap":822},"2026-05-07",25.34,{"date":172,"open":824,"high":757,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},25.45,25.38,-0.07,-0.28,49800]