[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTMA":3,"homepage-market-summary":23,"stock-historical-CTMA":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CTMA","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 U.S. Equities 30% Structured Buffer ETF - May Series","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},25.8298,25.7466,0.0832,0.32,9,25.88,24.88,3366.4251933333335,95,105,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"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",[92,97,102,107,112,117,122,127,132,136,141],{"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":16,"price":135,"is_up":11},"Real Estate","XLRE",40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":165,"total_pages":38,"summary":166,"data":171},1000,{"period_high":18,"period_low":19,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},3366,353474.6453,3.32,"2026-05-05",[172,175,183,189,197,203,209,214,219,225,232,238,244,251,258,264,269,275,281,287,293,299,305,310,317,322,328,334,340,346,352,358,364,370,374,379,385,390,397,402,407,412,419,429,434,439,445,451,457,462,467,474,479,485,492,498,504,510,517,526,531,535,538,541,547,553,558,562,565,567,571,573,577,581,583,588,590,595,599,603,606,608,611,614,618,620,625,629,632,635,638,640,644,648,651,654,656,660,662,664,666,668,670,673,678],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},5,25.852,{"date":176,"open":177,"high":178,"low":177,"close":14,"change":179,"percent_change":105,"volume":180,"transactions":181,"vwap":182},"2026-10-01",25.71,25.76,-0.0017,1006.068,7,25.735,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":-6,"volume":187,"transactions":173,"vwap":188},"2026-09-30",25.7483,-0.0007,6.038,25.8025,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",25.749,-0.0141,-0.05,6,4,25.765,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":194,"transactions":195,"vwap":202},"2026-09-28",25.7631,-0.0691,-0.27,25.7825,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":194,"transactions":195,"vwap":208},"2026-09-25",25.8322,0.0537,0.21,25.78,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":105,"volume":187,"transactions":173,"vwap":213},"2026-09-24",25.7785,-0.0019,25.7518,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":201,"volume":187,"transactions":173,"vwap":218},"2026-09-23",25.7804,-0.0707,25.8381,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":194,"transactions":195,"vwap":224},"2026-09-22",25.8511,0.0037,0.01,25.8417,{"date":226,"open":18,"high":18,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":194,"vwap":231},"2026-09-21",25.8474,0.1681,0.65,406.038,25.8784,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":187,"transactions":173,"vwap":237},"2026-09-18",25.6793,0.006,0.02,25.6493,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":194,"transactions":195,"vwap":243},"2026-09-17",25.6733,0.1333,0.52,25.6417,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":173,"vwap":250},"2026-09-16",25.54,-0.0936,-0.37,6.039,25.6234,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":173,"vwap":253},"2026-09-15",25.6,25.6336,-0.0828,-0.32,37920,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":194,"transactions":195,"vwap":263},"2026-09-14",25.7164,-0.0431,-0.17,25.6667,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":120,"volume":194,"transactions":195,"vwap":268},"2026-09-11",25.7595,0.1018,25.7692,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":194,"transactions":195,"vwap":274},"2026-09-10",25.6577,-0.0625,-0.24,25.6566,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":187,"transactions":173,"vwap":280},"2026-09-09",25.7202,-0.0493,-0.19,25.7366,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":194,"transactions":195,"vwap":286},"2026-09-08",25.7695,-0.0579,-0.22,25.7833,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":194,"transactions":195,"vwap":292},"2026-09-04",25.8274,-0.0321,-0.12,25.8388,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":194,"transactions":195,"vwap":298},"2026-09-03",25.8595,0.1096,0.43,25.7977,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":187,"transactions":173,"vwap":304},"2026-09-02",25.7499,0.0663,0.26,25.7268,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":194,"transactions":195,"vwap":177},"2026-09-01",25.6836,-0.0932,-0.36,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":17,"vwap":316},"2026-08-31",25.7768,-0.0221,-0.09,19.0003,25.7724,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":105,"volume":194,"transactions":195,"vwap":321},"2026-08-28",25.7989,-0.0022,25.8167,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":194,"transactions":195,"vwap":327},"2026-08-27",25.8011,0.0698,0.27,25.7667,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":194,"transactions":195,"vwap":333},"2026-08-26",25.7313,0.0112,0.04,25.7286,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":194,"transactions":195,"vwap":339},"2026-08-25",25.7201,0.0254,0.1,25.7158,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":181,"transactions":173,"vwap":345},"2026-08-24",25.6947,-0.017,-0.07,25.6865,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":194,"transactions":195,"vwap":351},"2026-08-21",25.7117,0.0392,0.15,25.6792,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":194,"transactions":195,"vwap":357},"2026-08-20",25.6725,-0.0739,-0.29,25.7242,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":194,"transactions":195,"vwap":363},"2026-08-19",25.7464,0.0287,0.11,25.7333,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":194,"transactions":195,"vwap":369},"2026-08-18",25.7177,-0.0523,-0.2,25.72,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":291,"volume":194,"transactions":195,"vwap":178},"2026-08-17",25.77,-0.0302,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":105,"volume":194,"transactions":195,"vwap":378},"2026-08-14",25.8002,-0.0035,25.815,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":207,"volume":383,"transactions":194,"vwap":384},"2026-08-13",25.8037,0.0534,10.841,25.8024,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":194,"transactions":195,"vwap":363},"2026-08-12",25.7503,0.0401,0.16,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":173,"vwap":396},"2026-08-11",25.7102,-0.0291,-0.11,11,25.7409,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":223,"volume":194,"transactions":195,"vwap":401},"2026-08-10",25.7393,0.0028,25.7367,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":350,"volume":194,"transactions":195,"vwap":406},"2026-08-07",25.7365,0.0398,25.7133,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":194,"transactions":195,"vwap":406},"2026-08-06",25.6967,-0.02,-0.08,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":394,"volume":417,"transactions":181,"vwap":418},"2026-08-05",25.69,25.7167,-0.0282,811,25.6917,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",25.73,25.7449,25.7,0.1444,0.56,39070,12,25.7018,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":194,"transactions":195,"vwap":246},"2026-08-03",25.6005,0.1229,0.48,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":139,"volume":181,"transactions":173,"vwap":438},"2026-07-31",25.4776,0.096,25.3907,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":194,"transactions":195,"vwap":444},"2026-07-30",25.3816,0.2009,0.8,25.3083,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":194,"transactions":195,"vwap":450},"2026-07-29",25.1807,-0.1891,-0.75,25.3167,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":194,"transactions":195,"vwap":456},"2026-07-28",25.3698,0.0476,0.19,25.305,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":100,"volume":181,"transactions":173,"vwap":461},"2026-07-27",25.3222,0.0155,25.3671,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":332,"volume":194,"transactions":195,"vwap":466},"2026-07-24",25.3067,0.0093,25.3117,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":173,"vwap":473},"2026-07-23",25.2974,-0.1537,-0.6,6.431,25.3249,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":-6,"volume":194,"transactions":195,"vwap":478},"2026-07-22",25.4511,-0.0012,25.445,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":194,"transactions":195,"vwap":484},"2026-07-21",25.4523,0.0926,0.37,25.4083,{"date":486,"open":19,"high":487,"low":19,"close":488,"change":489,"percent_change":344,"volume":490,"transactions":181,"vwap":491},"2026-07-20",25.37,25.3597,-0.0187,6006,25.1253,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":309,"volume":496,"transactions":173,"vwap":497},"2026-07-17",25.3784,-0.0926,8,25.38,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":17,"transactions":181,"vwap":503},"2026-07-16",25.471,-0.0388,-0.15,25.5744,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":194,"transactions":195,"vwap":509},"2026-07-15",25.5098,0.0509,0.2,25.515,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":362,"volume":515,"transactions":194,"vwap":516},"2026-07-14",25.45,25.4589,0.028,207,25.4493,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-13",25.58,25.4309,-0.0591,-0.23,5808,10,25.5267,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":332,"percent_change":389,"volume":530,"transactions":9,"vwap":529},"2026-07-10",25.42,25.49,1500,{"date":532,"open":512,"high":512,"low":512,"close":512,"change":533,"percent_change":16,"volume":534,"transactions":9,"vwap":512},"2026-07-09",0.08,100,{"date":536,"open":487,"high":487,"low":487,"close":487,"change":537,"percent_change":291,"volume":534,"transactions":9,"vwap":487},"2026-07-08",-0.03,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":193,"percent_change":368,"volume":534,"transactions":9,"vwap":540},"2026-07-07",25.4,{"date":542,"open":543,"high":512,"low":543,"close":512,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":512},"2026-07-06",25.41,0.07,0.28,300,{"date":548,"open":549,"high":497,"low":550,"close":497,"change":551,"percent_change":273,"volume":552,"transactions":9,"vwap":497},"2026-07-02",25.3,25.28,-0.06,39500,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":410,"percent_change":411,"volume":557,"transactions":9,"vwap":556},"2026-07-01",25.5,25.44,200,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":144,"volume":534,"transactions":9,"vwap":560},"2026-06-30",25.46,0.09,{"date":563,"open":487,"high":487,"low":487,"close":487,"change":561,"percent_change":564,"volume":534,"transactions":9,"vwap":487},"2026-06-29",0.36,{"date":566,"open":550,"high":550,"low":550,"close":550,"change":236,"percent_change":533,"volume":534,"transactions":9,"vwap":550},"2026-06-26",{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":570,"volume":534,"transactions":9,"vwap":569},"2026-06-25",25.26,0,{"date":572,"open":569,"high":569,"low":569,"close":569,"change":410,"percent_change":411,"volume":570,"transactions":9,"vwap":569},"2026-06-24",{"date":574,"open":550,"high":550,"low":550,"close":550,"change":575,"percent_change":576,"volume":570,"transactions":9,"vwap":550},"2026-06-23",-0.13,-0.51,{"date":578,"open":512,"high":512,"low":543,"close":543,"change":579,"percent_change":580,"volume":557,"transactions":9,"vwap":543},"2026-06-22",-0.04,-0.16,{"date":582,"open":512,"high":512,"low":512,"close":512,"change":561,"percent_change":144,"volume":570,"transactions":9,"vwap":512},"2026-06-18",{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":570,"transactions":9,"vwap":585},"2026-06-17",25.36,-0.14,-0.55,{"date":589,"open":555,"high":555,"low":555,"close":555,"change":410,"percent_change":411,"volume":570,"transactions":9,"vwap":555},"2026-06-16",{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":534,"transactions":9,"vwap":592},"2026-06-15",25.52,0.17,0.67,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":100,"percent_change":598,"volume":570,"transactions":9,"vwap":597},"2026-06-12",25.35,0.24,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":350,"percent_change":602,"volume":570,"transactions":9,"vwap":601},"2026-06-11",25.29,0.6,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":586,"percent_change":587,"volume":570,"transactions":9,"vwap":605},"2026-06-10",25.14,{"date":607,"open":550,"high":550,"low":550,"close":550,"change":537,"percent_change":291,"volume":570,"transactions":9,"vwap":550},"2026-06-09",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":570,"percent_change":570,"volume":570,"transactions":9,"vwap":610},"2026-06-08",25.31,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":522,"percent_change":613,"volume":570,"transactions":9,"vwap":610},"2026-06-05",-0.9,{"date":615,"open":616,"high":616,"low":246,"close":246,"change":332,"percent_change":389,"volume":617,"transactions":9,"vwap":246},"2026-06-04",25.59,800,{"date":619,"open":555,"high":555,"low":555,"close":555,"change":551,"percent_change":522,"volume":570,"transactions":9,"vwap":555},"2026-06-03",{"date":621,"open":622,"high":623,"low":622,"close":623,"change":105,"percent_change":579,"volume":624,"transactions":9,"vwap":623},"2026-06-02",25.48,25.56,17200,{"date":626,"open":623,"high":627,"low":623,"close":627,"change":236,"percent_change":533,"volume":628,"transactions":9,"vwap":627},"2026-06-01",25.57,3000,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":236,"percent_change":533,"volume":570,"transactions":9,"vwap":631},"2026-05-29",25.55,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":100,"percent_change":598,"volume":534,"transactions":9,"vwap":634},"2026-05-28",25.53,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":223,"percent_change":332,"volume":570,"transactions":9,"vwap":637},"2026-05-27",25.47,{"date":639,"open":560,"high":560,"low":560,"close":560,"change":332,"percent_change":389,"volume":534,"transactions":9,"vwap":560},"2026-05-26",{"date":641,"open":528,"high":528,"low":528,"close":528,"change":642,"percent_change":643,"volume":534,"transactions":9,"vwap":528},"2026-05-22",0.03,0.12,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":508,"volume":570,"transactions":9,"vwap":646},"2026-05-21",25.39,0.05,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":544,"percent_change":545,"volume":570,"transactions":9,"vwap":650},"2026-05-20",25.34,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":537,"percent_change":291,"volume":570,"transactions":9,"vwap":653},"2026-05-19",25.27,{"date":655,"open":549,"high":549,"low":549,"close":549,"change":105,"percent_change":579,"volume":570,"transactions":9,"vwap":549},"2026-05-18",{"date":657,"open":487,"high":487,"low":610,"close":610,"change":658,"percent_change":659,"volume":534,"transactions":9,"vwap":610},"2026-05-15",-0.1,-0.39,{"date":661,"open":543,"high":543,"low":543,"close":543,"change":100,"percent_change":598,"volume":570,"transactions":9,"vwap":543},"2026-05-14",{"date":663,"open":653,"high":597,"low":653,"close":597,"change":647,"percent_change":508,"volume":557,"transactions":9,"vwap":597},"2026-05-13",{"date":665,"open":549,"high":549,"low":549,"close":549,"change":105,"percent_change":579,"volume":534,"transactions":9,"vwap":549},"2026-05-12",{"date":667,"open":610,"high":610,"low":610,"close":610,"change":236,"percent_change":533,"volume":570,"transactions":9,"vwap":610},"2026-05-11",{"date":669,"open":601,"high":601,"low":601,"close":601,"change":100,"percent_change":598,"volume":534,"transactions":9,"vwap":601},"2026-05-08",{"date":671,"open":672,"high":672,"low":672,"close":672,"change":570,"percent_change":570,"volume":570,"transactions":9,"vwap":672},"2026-05-07",25.23,{"date":674,"open":601,"high":601,"low":672,"close":672,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-05-06",0.23,0.92,197600,{"date":170,"open":58,"high":58,"low":58,"close":58,"change":570,"percent_change":570,"volume":570,"transactions":9,"vwap":58}]