[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOT":3,"homepage-market-summary":23,"stock-historical-CBOT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CBOT","2026-10-02",{"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 Robots & Humanoids 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},24.125,23.8469,0.2781,1.17,156.082,27.74,22.783,2483.5104808,27.1,105,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"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",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},2484,260768.600484,-6.13,"2026-05-05",[173,176,183,193,201,209,217,225,233,241,251,259,267,275,284,293,302,312,319,329,336,344,351,358,365,372,380,387,393,401,409,416,424,431,440,448,456,463,470,477,484,490,498,505,512,520,529,535,543,550,559,566,574,581,589,596,603,610,618,626,632,637,642,647,654,662,668,674,678,683,689,696,701,706,712,717,722,729,731,738,743,747,753,758,764,772,778,785,790,796,804,808,812,816,823,828,834,841,846,850,856,862,864,868,873],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},22,24.0801,{"date":177,"open":14,"high":14,"low":14,"close":14,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-01",0.0978,0.41,104.7664,23,23.7719,{"date":184,"open":185,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",23.81,23.91,23.7491,0.1108,0.47,657.9152,27,23.8591,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",23.6383,-0.0495,-0.21,45.9692,21,23.6317,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.6878,-0.4271,-1.77,249.1242,31,23.8379,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",24.1149,0.0699,0.29,97.8592,26,24.1245,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",24.045,-0.1057,-0.44,253.4362,32,24.0694,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":58,"vwap":232},"2026-09-23",24.17,24.1507,-0.3551,-1.45,268.319685,23.9731,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",24.5058,0.0064,0.03,145.7692,19,24.5623,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",24.49,24.539,24.4994,0.395,1.64,559.8082,35,24.2692,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":191,"vwap":258},"2026-09-18",24.05,24.1044,-0.1034,-0.43,274.892164,24.0724,{"date":260,"open":227,"high":261,"low":227,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",24.2078,0.471,1.98,641.1692,20,24.1672,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":265,"vwap":274},"2026-09-16",23.59,23.7368,-0.1618,-0.68,718.7732,23.5955,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",24.04,23.8986,-0.2032,-0.84,268.3422,18,24.0593,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",24,24.1018,-0.1418,-0.58,8192.0562,44,24.0696,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",24.2857,24.2436,0.275,1.15,186.40894,28,24.2701,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",24.15,23.87,23.9686,-0.1864,-0.77,6455.3992,43,24.0259,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":215,"vwap":318},"2026-09-09",24.155,-0.3399,-1.39,305.5072,24.1586,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",24.6366,24.65,24.4949,-0.2385,-0.96,2140.5245,36,24.6631,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":265,"vwap":335},"2026-09-04",24.7334,-0.2452,-0.98,27.9682,24.6625,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":286,"vwap":343},"2026-09-03",24.9,24.9786,0.2286,0.92,231.8882,24.9624,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":282,"vwap":350},"2026-09-02",24.75,0.3879,1.59,157.2942,24.6822,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":215,"vwap":357},"2026-09-01",24.3621,-0.5054,-2.03,380.193922,24.4475,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":265,"vwap":364},"2026-08-31",24.8675,0.0692,0.28,79.0892,24.793,{"date":366,"open":58,"high":58,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":286,"vwap":371},"2026-08-28",24.7983,-0.2069,-0.83,203.9682,24.8333,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",25.0052,0.4935,2.01,228.4072,33,25.0253,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":215,"vwap":386},"2026-08-26",24.5117,-0.1008,-0.41,161,24.5278,{"date":388,"open":243,"high":389,"low":243,"close":389,"change":390,"percent_change":38,"volume":391,"transactions":181,"vwap":392},"2026-08-25",24.6125,0.2448,452.0931,24.5174,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":215,"vwap":400},"2026-08-24",24.61,24.3677,-0.6495,-2.6,222.0903,24.6307,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":300,"vwap":408},"2026-08-21",25.09,25.0172,0.3982,1.62,216.1663,24.9754,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":199,"vwap":415},"2026-08-20",24.619,-0.3817,-1.53,120.8753,24.6696,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":215,"vwap":423},"2026-08-19",25.07,25.0007,0.0246,0.1,387.7093,25.0211,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":199,"vwap":430},"2026-08-18",24.9761,-0.7694,-2.99,94.0903,25.1255,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",25.77,25.7455,-0.2093,-0.81,691.835785,45,25.7964,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":215,"vwap":447},"2026-08-14",25.95,25.9548,0.0177,0.07,309.8503,25.9362,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":207,"vwap":455},"2026-08-13",25.7,25.9371,0.3246,1.27,179.2553,25.7376,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":58,"vwap":462},"2026-08-12",25.6125,-0.2446,-0.95,107.5193,25.6351,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":215,"vwap":469},"2026-08-11",25.8571,0.1511,0.59,217.687388,25.9489,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":215,"vwap":476},"2026-08-10",25.706,0.0702,0.27,129.1246,25.7253,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":239,"vwap":483},"2026-08-07",25.6358,0.5083,2.02,151.389,25.5737,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":282,"vwap":430},"2026-08-06",25.1275,-0.0977,-0.39,32.0396,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",25.2252,-0.3637,-1.42,177.395,29,25.4108,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":207,"vwap":504},"2026-08-04",25.5889,0.69,2.77,169.3806,25.1716,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":207,"vwap":511},"2026-08-03",24.8989,0.8035,3.33,248.5576,24.724,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":249,"vwap":519},"2026-07-31",23.66,24.0954,0.7663,3.28,485.9956,23.8231,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",23.14,23.3291,0.5461,2.4,288.8446,53,23.1118,{"date":530,"open":19,"high":19,"low":19,"close":19,"change":531,"percent_change":532,"volume":533,"transactions":199,"vwap":534},"2026-07-29",-0.6702,-2.86,50.0136,23.1399,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":291,"vwap":542},"2026-07-28",22.87,23.4532,0.1797,0.77,324.7706,23.0346,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":181,"vwap":549},"2026-07-27",23.2735,0.1955,0.85,154.7846,23.2278,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":378,"vwap":558},"2026-07-24",23.235,23.3,23.078,-0.1232,-0.53,362.4776,23.2804,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":327,"vwap":565},"2026-07-23",23.2012,-0.7757,-3.24,144.3126,23.3696,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":215,"vwap":573},"2026-07-22",24.095,23.9769,-0.1743,-0.72,355.9706,24.1197,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":265,"vwap":580},"2026-07-21",24.1512,0.246,1.03,129.9296,24.0758,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":58,"vwap":588},"2026-07-20",23.97,23.9052,0.1016,0.43,216.3456,23.9579,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":215,"vwap":595},"2026-07-17",23.8036,-0.3726,-1.54,80.6736,23.8254,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":215,"vwap":602},"2026-07-16",24.1762,-0.3706,-1.51,63.7026,24.4197,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":488,"volume":607,"transactions":608,"vwap":609},"2026-07-15",24.5468,-0.096,112.9296,16,24.5146,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":199,"vwap":617},"2026-07-14",24.54,24.6428,0.1286,0.52,798.9296,24.5392,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-13",24.5142,-0.4758,-1.9,99.9296,13,24.3556,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",24.99,0.15,0.6,100,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":629,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-09",24.84,0.61,200,{"date":638,"open":322,"high":639,"low":322,"close":639,"change":640,"percent_change":571,"volume":641,"transactions":9,"vwap":639},"2026-07-08",24.69,-0.18,800,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":631,"transactions":9,"vwap":644},"2026-07-07",24.87,-0.99,-3.83,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-06",26.049999,25.86,0.46,1.81,300,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-02",25.75,25.35,25.4,-0.5,-1.93,400,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":130,"volume":667,"transactions":9,"vwap":665},"2026-07-01",26.030001,25.9,0.17,700,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":82,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-30",25.58,25.73,4.13,19600,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":467,"percent_change":677,"volume":636,"transactions":9,"vwap":676},"2026-06-29",24.71,2.45,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":631,"transactions":9,"vwap":680},"2026-06-26",24.12,0.09,0.37,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":445,"percent_change":213,"volume":688,"transactions":9,"vwap":687},"2026-06-25",24.13,23.94,24.030001,500,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-24",24.28,23.96,-0.17,-0.7,20900,{"date":697,"open":698,"high":685,"low":698,"close":685,"change":699,"percent_change":700,"volume":653,"transactions":9,"vwap":685},"2026-06-23",24.11,-0.66,-2.66,{"date":702,"open":644,"high":644,"low":703,"close":703,"change":704,"percent_change":705,"volume":653,"transactions":9,"vwap":703},"2026-06-22",24.79,-0.31,-1.24,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-18",25.1,0.53,2.16,15300,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":653,"transactions":9,"vwap":714},"2026-06-17",24.57,-0.49,-1.96,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":631,"transactions":9,"vwap":719},"2026-06-16",25.059999,-0.28,-1.1,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-15",25.43,25.34,0.44,1.77,6500,{"date":730,"open":338,"high":338,"low":338,"close":338,"change":693,"percent_change":272,"volume":631,"transactions":9,"vwap":338},"2026-06-12",{"date":732,"open":733,"high":418,"low":734,"close":418,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":418},"2026-06-11",24.62,24.35,0.51,2.08,1100,{"date":739,"open":740,"high":740,"low":612,"close":741,"change":742,"percent_change":700,"volume":688,"transactions":9,"vwap":741},"2026-06-10",24.86,24.56,-0.67,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":256,"percent_change":746,"volume":653,"transactions":9,"vwap":745},"2026-06-09",25.23,-1.68,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":653,"transactions":9,"vwap":750},"2026-06-08",25.56,25.66,0.24,0.94,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":631,"transactions":9,"vwap":755},"2026-06-05",25.42,-1.35,-5.04,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":636,"transactions":9,"vwap":761},"2026-06-04",26.86,26.77,0.2,0.75,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-03",26.97,26.47,26.57,-0.75,-2.75,19200,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":221,"volume":688,"transactions":9,"vwap":776},"2026-06-02",27.37,27.51,27.32,-0.12,{"date":779,"open":191,"high":780,"low":191,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-01",27.53,27.44,0.34,1.25,900,{"date":786,"open":775,"high":775,"low":21,"close":21,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":21},"2026-05-29",-0.59,-2.13,52800,{"date":791,"open":792,"high":18,"low":792,"close":793,"change":794,"percent_change":795,"volume":688,"transactions":9,"vwap":793},"2026-05-28",27.23,27.69,0.42,1.54,{"date":797,"open":792,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-27",27.34,27.22,27.27,-0.2,-0.73,1200,{"date":805,"open":776,"high":806,"low":776,"close":806,"change":794,"percent_change":807,"volume":661,"transactions":9,"vwap":806},"2026-05-26",27.47,1.55,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":135,"percent_change":811,"volume":631,"transactions":9,"vwap":810},"2026-05-22",27.049999,1.2,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":421,"percent_change":140,"volume":688,"transactions":9,"vwap":815},"2026-05-21",26.53,26.73,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-20",26.17,26.63,0.64,2.46,1500,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":384,"percent_change":827,"volume":631,"transactions":9,"vwap":826},"2026-05-19",25.81,25.99,-1.55,{"date":829,"open":830,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":737,"transactions":9,"vwap":830},"2026-05-18",26.4,26.37,-0.27,-1.01,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-15",26.8,26.67,-0.71,-2.59,5600,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":726,"volume":636,"transactions":9,"vwap":844},"2026-05-14",27.26,27.38,0.12,{"date":847,"open":848,"high":848,"low":843,"close":843,"change":189,"percent_change":849,"volume":661,"transactions":9,"vwap":843},"2026-05-13",27.31,1.75,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":855,"volume":641,"transactions":9,"vwap":853},"2026-05-12",26.71,26.79,26.5,0,{"date":857,"open":191,"high":858,"low":852,"close":853,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":853},"2026-05-11",27.07,0.08,0.3,8800,{"date":863,"open":854,"high":852,"low":854,"close":852,"change":859,"percent_change":860,"volume":636,"transactions":9,"vwap":852},"2026-05-08",{"date":865,"open":819,"high":819,"low":819,"close":819,"change":866,"percent_change":867,"volume":631,"transactions":9,"vwap":819},"2026-05-07",-0.1,-0.37,{"date":869,"open":870,"high":815,"low":870,"close":815,"change":578,"percent_change":871,"volume":872,"transactions":9,"vwap":815},"2026-05-06",26.62,4.01,65800,{"date":171,"open":450,"high":450,"low":450,"close":450,"change":855,"percent_change":855,"volume":855,"transactions":9,"vwap":450}]