[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMC":3,"homepage-market-summary":24,"stock-historical-TEMC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEMC","2026-10-08",{"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 TEM 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},23.78,23.565,25.6186,-1.8386,-7.18,558.858,39.36,10.77,654.108203484375,45.5,64,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},654,41862.925023,6.97,"2026-07-10",[178,181,188,197,206,214,222,230,237,245,252,260,265,272,281,292,301,310,318,325,333,342,350,359,368,376,385,395,404,413,422,431,441,450,459,469,478,486,493,500,507,513,521,528,536,545,554,561,568,574,582,591,598,605,612,620,628,638,646,653,662,669,677,683],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},18,23.7287,{"date":35,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},26.95,-1.0583,-3.97,470.147917,24,26.2174,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",38.44,26.6769,-10.4006,-28.05,748.12,34,31.7414,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",32.01,37.0775,5.6573,18.01,574.612282,19,34.3069,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",31.4202,0.0743,0.24,48.083,20,32.0454,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",31.3459,-4.9232,-13.57,14.083,13,33.6938,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",36.2691,-0.3624,-0.99,12.258,11,37.0592,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":204,"vwap":236},"2026-09-29",36.6315,-2.2859,-5.87,125.091638,38.308,{"date":238,"open":19,"high":19,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",38.9174,-0.0914,-0.23,559.152133,33,39.2142,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":175,"volume":249,"transactions":250,"vwap":251},"2026-09-25",39.0088,2.5415,219.703,27,37.8954,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",36.4673,4.5866,14.39,44,16,32.5914,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":61,"volume":204,"transactions":228,"vwap":264},"2026-09-23",31.8807,-0.4182,32.2332,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":228,"vwap":271},"2026-09-22",32.2989,-0.7591,-2.3,11.952967,32.016,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",32.91,33.058,0.0314,0.1,623.223,25,33.0462,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",33.95,33.96,31.571,33.0266,-2.043,-5.83,6596.446286,94,33.2521,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",29.21,35.0696,7.9044,29.1,730.637161,58,33.0681,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",27.47,27.1652,0.9309,3.55,367.11816,42,27.1012,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":186,"vwap":317},"2026-09-15",23.21,26.2343,4.5414,20.93,934.585835,25.2716,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":228,"vwap":324},"2026-09-14",21.6929,2.0657,10.52,15.099164,20.5304,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",19.6272,0.1878,0.97,21,9,19.5609,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",19.45,19.4394,-1.7908,-8.44,164.14061,15,19.6576,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",21.2302,-2.0695,-8.88,26,14,22.3857,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",24.23,23.2997,-0.2767,-1.17,147.4,17,24.0377,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":204,"vwap":367},"2026-09-04",23.92,24.0711,23.5764,-0.0414,-0.18,323.953727,23.991,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":330,"vwap":375},"2026-09-03",21.26,23.6178,1.8433,8.47,726.525,21.7162,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":250,"vwap":384},"2026-09-02",24.13,24.955,21.7745,-0.2645,-1.2,807.967744,23.7013,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":330,"vwap":394},"2026-09-01",23.37,23.86,21.82,22.039,-0.4453,-1.98,1167,22.8692,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":243,"vwap":403},"2026-08-31",21.52,23.63,22.4843,-0.8191,-3.51,1397.097555,22.3013,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",23.26,23.3034,-5.3925,-18.79,273.252273,28,24.3589,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",27.42,28.6959,1.7152,6.36,1255,22,28.417,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":330,"vwap":430},"2026-08-26",28.085,28.37,26.9807,-0.2094,-0.77,535.729299,27.7458,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",25.665,28.305,27.1901,1.4851,5.78,2115.802939,53,27.17,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",28.75,25.705,-5.1072,-16.58,1142.174293,40,27.393,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",25.61,30.8122,4.6642,17.84,6099.851328,95,29.3562,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",24.14,27.165,26.148,3.8245,17.13,4044.38491,103,26.3992,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",17.69,22.3235,7.266,48.26,2563.473802,108,19.9515,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",15.0575,-1.3799,-8.39,8,7,15.4888,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":331,"vwap":492},"2026-08-17",16.4374,-0.24,-1.44,12,16.2773,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":331,"vwap":499},"2026-08-14",16.6774,-1.7447,-9.47,10,17.4064,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":331,"vwap":506},"2026-08-13",18.4221,0.0979,0.53,43,18.2221,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":331,"transactions":483,"vwap":512},"2026-08-12",18.3242,-0.9572,-4.96,18.9417,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":258,"vwap":520},"2026-08-11",18.9,19.2814,0.4351,2.31,428,18.9009,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":348,"vwap":527},"2026-08-10",18.8463,1.914,11.3,31,18.5889,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":228,"vwap":535},"2026-08-07",14.8,16.9323,3.5206,26.25,409,15.4251,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":220,"vwap":544},"2026-08-06",13.43,13.39,13.4117,-0.3599,-2.61,473,13.4302,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":340,"vwap":553},"2026-08-05",13.765,14.49,13.7716,-0.2286,-1.63,373,14.1805,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":498,"vwap":560},"2026-08-04",14.0002,0.5751,4.28,65,13.9631,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":228,"vwap":567},"2026-08-03",13.4251,1.2162,9.96,99,13.3529,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":392,"volume":572,"transactions":212,"vwap":573},"2026-07-31",12.2089,-0.2469,211,12.0323,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":498,"vwap":581},"2026-07-30",11.95,12.4558,1.5063,13.76,143,11.91,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":491,"vwap":590},"2026-07-29",11.85,11.8599,10.9495,-0.8484,-7.19,410,11.6072,{"date":592,"open":20,"high":593,"low":20,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":498,"vwap":597},"2026-07-28",11.7979,0.0659,0.56,276,11.1051,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":484,"vwap":604},"2026-07-27",11.732,0.0778,0.67,67,11.7131,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":258,"vwap":611},"2026-07-24",11.6542,-1.9062,-14.06,167,12.611,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":483,"vwap":619},"2026-07-23",14.02,13.5604,-0.6122,-4.32,207,13.8916,{"date":621,"open":622,"high":622,"low":348,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":498,"vwap":627},"2026-07-22",14.7,14.1726,-1.3138,-8.48,592,14.6279,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":212,"vwap":637},"2026-07-21",15.25,15.81,15.195,15.4864,0.3914,2.59,856,15.5202,{"date":639,"open":340,"high":640,"low":340,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":179,"vwap":645},"2026-07-20",15.73,15.095,-2.8992,-16.11,555,15.3819,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":484,"transactions":651,"vwap":652},"2026-07-17",17.9942,-0.5985,-3.22,5,17.7986,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":498,"vwap":661},"2026-07-16",21.5,18.2,18.5927,-2.7473,-12.87,408,20.5931,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":534,"transactions":347,"vwap":668},"2026-07-15",21.37,21.34,-1.1911,-5.29,21.4932,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",22.5311,2.0759,10.15,6,4,21.0083,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":674,"transactions":675,"vwap":682},"2026-07-13",20.4552,-1.7748,-7.98,21.4009,{"date":176,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},22.19,22.23,0.04,0.18,100]