[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOT":3,"homepage-market-summary":29,"stock-historical-BOT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"RoboStrategy, Inc. Common Stock","Nasdaq",null,"Common Stock","RoboStrategy Inc is a closed-end, non-diversified management investment company. The Fund's investment objective is to seek long-term capital appreciation, principally through capital gains on equity and equity-linked investments in robotics and embodied AI companies. The Fund focuses on private, venture-capital-backed companies with growth potential, many of which are not yet publicly listed or widely accessible to individual investors.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.325,27.38,29.5,27.258502,26.97,2.355,8.73,361929.580673,5645,28.3428,59,19.2,560817.0544158119,25.4,101,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},560817,56642522.495997,-24.81,"2026-05-11",[179,180,190,200,211,221,232,243,254,264,275,286,297,307,318,329,339,350,360,370,380,391,400,410,420,430,440,449,459,470,481,491,502,512,523,532,542,551,562,571,579,588,598,606,616,626,637,646,657,667,676,686,694,703,714,722,730,739,748,757,764,773,782,790,799,808,816,824,831,838,844,851,857,866,873,880,888,897,905,913,922,930,939,948,955,964,972,980,988,994,1003,1011,1019,1026,1034,1040,1048,1056,1062,1069,1076],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",26.44,27.55,26.27,0.7,2.66,179050.608631,3381,27.0603,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",26.73,27,26.105,-0.15,-0.57,150334.843071,3605,26.5053,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",26.86,27.25,26.295,26.42,-0.44,-1.64,202660.504587,4065,26.6413,{"date":212,"open":213,"high":214,"low":215,"close":202,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.6,28.98,26.755,-1.76,-6.15,259602.877775,5942,27.4367,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",30.07,30.3784,28.11,28.62,-1.39,-4.63,294258.852808,5307,29.0674,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",27.89,30.1,27.69,30.01,1.625,5.72,322857.072199,5143,28.9776,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.4,28.78,27.7577,28.385,0.105,0.37,174891.102141,3975,28.3493,{"date":255,"open":256,"high":257,"low":234,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.5,29.4399,28.28,-1.1,-3.74,232503.744786,5068,28.5334,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",29.89,30.715,29.29,29.38,-0.17,-0.58,451623.336909,7441,30.0921,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",27.85,29.59,27.5005,29.55,1.49,5.31,212373.341231,3493,28.7688,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",26.72,29.14,26.65,28.06,1.97,7.55,382397.523446,7072,27.976,{"date":298,"open":193,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",27.005,25.89,26.09,-0.6,-2.25,164901.205114,3220,26.4717,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",26.37,27.075,25.8705,26.69,0.68,2.61,150059.732155,3294,26.4966,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",26.1,26.89,26,26.01,-0.84,-3.13,133112.574736,2922,26.4731,{"date":330,"open":331,"high":332,"low":309,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27.74,27.7661,26.85,-0.65,-2.36,175436.489374,3194,26.8744,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",26.64,28.1,26.171,27.5,0.36,1.33,201457.807619,3468,27.3573,{"date":351,"open":352,"high":353,"low":290,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",27.11,27.57,27.14,-0.05,-0.18,209687.509676,3660,27.0543,{"date":361,"open":362,"high":277,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",27.4,26.79,27.19,0.39,1.46,183469.776586,4162,27.2308,{"date":371,"open":193,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",27.67,26.61,26.8,-0.36,-1.33,139040.990494,4134,27.1967,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",26.17,27.48,25.77,27.16,0.92,3.51,277334.740493,4260,26.6632,{"date":392,"open":393,"high":394,"low":65,"close":395,"change":66,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",25.06,26.49,26.24,3.55,208351.072122,4024,25.786,{"date":401,"open":402,"high":322,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",25.69,25.0801,25.34,-0.73,-2.8,213321.605816,3915,25.5177,{"date":411,"open":412,"high":354,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.66,25.76,26.07,-0.95,-3.52,244353.357276,4105,26.219,{"date":421,"open":193,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",27.56,26.1101,27.02,0.18,0.67,276576.546816,4194,26.8179,{"date":431,"open":432,"high":256,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",28.25,26.54,26.84,-1.21,-4.31,263795.624537,5076,27.2371,{"date":441,"open":277,"high":442,"low":443,"close":444,"change":445,"percent_change":101,"volume":446,"transactions":447,"vwap":448},"2026-08-26",28.8779,27.1594,28.05,0.28,179546.96797,3609,27.8623,{"date":450,"open":451,"high":452,"low":288,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",27.01,28.4883,27.77,1.06,3.97,212103.4617,3709,27.7518,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",27.1,27.44,26.05,26.71,-0.72,-2.62,691592.695688,10457,26.6762,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",28.21,29.19,27.2,27.43,-0.98,-3.45,473720.280534,6255,27.9588,{"date":482,"open":483,"high":484,"low":344,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",27.65,29,28.41,-0.64,-2.2,380836.770731,5724,28.1124,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",30.05,30.3947,27.6,29.05,0.64,2.25,616669.618869,9028,28.4105,{"date":503,"open":504,"high":505,"low":506,"close":485,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",30.23,31,28,-4.08,-12.56,552401.136593,9357,29.5456,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",32.82,34.3,31.3,32.49,0.82,2.59,452234.088971,7094,32.8858,{"date":524,"open":525,"high":526,"low":527,"close":525,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",31.67,34.11,31.04,0,294053.178027,3708,32.6669,{"date":533,"open":534,"high":535,"low":536,"close":525,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",31.6,32.85,30.77,-0.37,-1.15,295226.527169,6543,31.8797,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":454,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",30.5,33.71,32.04,3.42,541696.261095,7382,32.1222,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",27.75,31.83,27.495,30.98,3.82,14.06,510764.506681,6570,29.8351,{"date":563,"open":506,"high":564,"low":565,"close":385,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",28.8,26.94,-1.49,-5.2,366785.507678,5492,27.7812,{"date":572,"open":245,"high":505,"low":291,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",28.65,0.46,1.63,581783.740322,7647,29.9283,{"date":580,"open":374,"high":245,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",26.5459,28.19,1.24,4.6,154407.119653,2488,27.7803,{"date":589,"open":553,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",28.7,26.74,26.95,-0.7,-2.53,184292.033147,2953,27.5844,{"date":599,"open":600,"high":16,"low":374,"close":483,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",28.35,-0.78,-2.74,357726.358288,6207,28.1634,{"date":607,"open":323,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",28.5688,25.44,28.43,2.45,9.43,518815.663218,6148,27.3124,{"date":617,"open":618,"high":506,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",26.23,25.75005,25.98,-3.43,-11.66,769603.754858,10133,26.8322,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",27.7,29.9856,26.55,29.41,2.19,8.05,606571.440757,6941,28.7566,{"date":638,"open":496,"high":639,"low":322,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",29.3,27.22,-3.14,-10.34,738207.87608,8500,27.392,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",25.07,31.14,23.81,30.36,4.39,16.9,943608.398449,10238,27.9646,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":141,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",26.53,26.7,24.455,25.97,1.25,246266.575226,4451,25.4963,{"date":668,"open":301,"high":301,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",23.6,25.65,-0.06,-0.23,441617.296396,5777,24.7791,{"date":677,"open":193,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",27.7499,25.27,25.71,-1.69,-6.17,376845.926084,5674,26.1448,{"date":687,"open":506,"high":688,"low":193,"close":362,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",28.99,-1.09,-3.83,257146.82871,4687,27.9198,{"date":695,"open":696,"high":256,"low":193,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",28.15,28.49,1.36,5.01,376316.464921,5261,27.9873,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",28.81,29.3987,26.345,27.13,-2.05,-7.03,467199.597111,8537,27.3062,{"date":715,"open":506,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",29.98,26.6,29.18,-0.07,-0.24,626600,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",32,29.07,29.25,-2.34,-7.41,604600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",36.27,36.58,31.11,31.59,-5.12,-13.95,562200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",33.4,37.2,33.040001,36.71,4.29,13.23,381000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",32.24,33.75,30.76,32.42,-0.51,-1.55,285500,{"date":758,"open":759,"high":760,"low":724,"close":761,"change":593,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",33.44,34.060001,32.93,-2.08,259300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",34.5,35.5,31.71,33.63,0.27,0.81,548700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",31.47,33.77,30.34,33.36,1.45,4.54,588300,{"date":783,"open":784,"high":776,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",33.3,30.66,31.91,-1.87,-5.54,710200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",38.64,41.25,33.5,33.78,-1.85,-5.19,1012200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",39.9,41,34,35.63,-4.03,-10.16,873600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":672,"volume":815,"transactions":9,"vwap":813},"2026-07-01",38.65,43.72,37.77,39.66,-0.09,1383800,{"date":817,"open":767,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",40,33.29,39.75,6.46,19.41,1820900,{"date":825,"open":724,"high":826,"low":827,"close":819,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-06-29",35.99,30.3,1.94,6.19,1614900,{"date":832,"open":833,"high":514,"low":708,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",28.33,31.35,2.94,10.35,510500,{"date":839,"open":331,"high":840,"low":322,"close":485,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":485},"2026-06-25",29.4,2.15,8.19,338900,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":477,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",30.59,25.51,26.26,-11.61,625000,{"date":852,"open":258,"high":853,"low":506,"close":854,"change":672,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-23",30.65,29.71,-0.77,349300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",31.01,32.48,28.27,29.94,-1.62,-5.13,543900,{"date":867,"open":868,"high":803,"low":16,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",33.2,31.56,-0.8,-2.47,524200,{"date":874,"open":875,"high":876,"low":724,"close":877,"change":878,"percent_change":537,"volume":879,"transactions":9,"vwap":877},"2026-06-17",32.51,36,32.36,-0.12,551700,{"date":881,"open":882,"high":883,"low":884,"close":860,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":860},"2026-06-16",37.78,39.24,31.5,-5.59,-14.68,776400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",38.83,42.060001,33.91,38.07,2.68,7.57,684500,{"date":898,"open":899,"high":900,"low":724,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",33.84,38.78,35.39,2.86,8.79,642900,{"date":906,"open":907,"high":908,"low":544,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",35.91,36.82,32.53,-2.43,-6.95,753500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",38.91,44.99,34.6,34.96,-6.13,-14.92,749700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":334,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",44.6,48.59,39.99,41.09,-1.56,1382100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",39.6,44,35.46,41.74,4.25,11.34,1334000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",33.49,37.56,28.92,37.49,3.98,11.88,996400,{"date":949,"open":950,"high":951,"low":451,"close":952,"change":780,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",28.9,35.099998,33.51,15.67,1200600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",26.59,29.8,24.8,28.97,3.64,14.37,1020600,{"date":965,"open":966,"high":322,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",22.78,21.66,25.33,2.47,10.8,637800,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",25.73,22.5,22.86,-2.02,-8.12,753400,{"date":981,"open":982,"high":16,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",27.94,24.83,24.88,-4.1,-14.15,545700,{"date":989,"open":833,"high":990,"low":717,"close":214,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":214},"2026-05-28",30.75,0.3,1.05,521700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",25.8,29.47,23.5,28.68,2.8,10.82,683800,{"date":1004,"open":1005,"high":300,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",24.36,22.8,25.88,1.5,6.15,664700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",30.7,23.7,24.38,-6.91,-22.08,1183100,{"date":1020,"open":1021,"high":1022,"low":374,"close":1023,"change":1024,"percent_change":970,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",28.95,32.4,31.29,3.05,655300,{"date":1027,"open":1028,"high":1029,"low":1006,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",24.11,29.12,28.24,4.03,16.65,866100,{"date":1035,"open":433,"high":374,"low":975,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",24.21,-4.15,-14.63,860500,{"date":1041,"open":1042,"high":651,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",30.24,25.01,28.36,-7.65,-21.24,1341200,{"date":1049,"open":960,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",37.5,24,36.0099983,8.91,32.88,1982600,{"date":1057,"open":1058,"high":484,"low":1059,"close":461,"change":1060,"percent_change":688,"volume":1061,"transactions":9,"vwap":461},"2026-05-14",19.77,19.35,6.09,816500,{"date":1063,"open":1064,"high":344,"low":25,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",27.29,21.01,-4.39,-17.28,709700,{"date":1070,"open":1071,"high":818,"low":1072,"close":27,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":27},"2026-05-12",39.65,22.73,-13.6,-34.87,549100,{"date":177,"open":24,"high":24,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},23.78,39,-20,-33.9,961900]