[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEMY":3,"homepage-market-summary":27,"stock-historical-MEMY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEMY","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},"Tuttle Capital Meme Stock Income Blast ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.1877,4.16,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},16.516,16.48,0.036,0.22,143.0001,25.914,16.0302,1156.5295183876403,4.9,178,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},1157,205862.254273,-32.75,"2026-01-20",[179,182,189,199,209,218,226,234,243,251,261,269,278,286,295,304,312,322,329,338,346,354,362,370,377,385,393,400,407,415,424,433,441,450,458,467,475,483,492,499,508,517,526,537,545,553,560,567,574,583,590,598,609,619,627,635,643,654,664,674,683,690,697,704,709,717,724,730,737,745,749,754,761,768,774,781,787,793,798,803,808,815,820,826,831,838,842,847,853,861,869,877,885,893,899,908,915,922,928,936,940,945,950,957,962,968,973,977,983,990,996,1000,1005,1010,1015,1020,1026,1031,1037,1042,1049,1054,1058,1062,1068,1074,1078,1083,1088,1094,1098,1107,1113,1120,1128,1134,1140,1144,1148,1155,1161,1166,1172,1178,1184,1191,1198,1205,1212,1219,1225,1230,1234,1237,1244,1250,1255,1260,1266,1271,1276,1281,1287,1294,1301,1306,1313,1320,1325,1328,1335,1341,1349,1357,1363,1369,1376,1384],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},20,16.547,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.3347,2.07,209.9401,25,16.4423,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",16.25,16.2784,16.1453,-0.0805,-0.5,5384.9401,50,16.2491,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",16.23,16.27,16.2258,0.0526,0.33,975.5981,44,16.2615,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",16.21,16.1732,-0.1975,-1.21,173.13014,29,16.2021,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",16.3707,-0.1005,-0.61,51.1421,22,16.4356,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",16.4712,0.0262,0.16,46.1411,24,16.347,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",16.58,16.445,-0.0988,-0.6,601.2071,33,16.5426,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",16.5438,0.1342,0.82,59.1231,32,16.6323,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",16.175,16.43,16.4096,0.2916,1.81,611.042058,42,16.3309,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",16.118,-0.1259,-0.78,177.5181,28,16.0962,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",16.2,16.2439,0.2137,1.33,760.089649,66,16.2289,{"date":279,"open":280,"high":280,"low":23,"close":23,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",16.125,-0.0375,-0.23,219.7141,31,16.1108,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":276,"vwap":294},"2026-09-15",16.105,16.19,16.0677,-0.0102,-0.06,9071.0941,16.1664,{"date":296,"open":297,"high":289,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",16.13,16.0779,-0.3003,-1.83,668.7304,63,16.1824,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",16.3782,0.1582,0.98,246.8304,60,16.4121,{"date":313,"open":314,"high":315,"low":211,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",16.34,16.35,16.22,-0.2798,-1.7,1263.934077,43,16.2607,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":239,"volume":327,"transactions":267,"vwap":328},"2026-09-09",16.608,16.4998,-0.1001,423.6094,16.5782,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":155,"volume":335,"transactions":336,"vwap":337},"2026-09-08",16.84,16.86,16.5999,0.1098,840.7744,40,16.7885,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":241,"vwap":345},"2026-09-04",16.394,16.4901,0.0001,0,232.3524,16.4084,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",16.49,0.1656,1.01,39.8504,27,16.4482,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":267,"vwap":361},"2026-09-02",16.39,16.3244,-0.1678,-1.02,132.7804,16.3734,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":284,"vwap":369},"2026-09-01",16.83,16.4922,-0.3417,-2.03,404.8634,16.7599,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":284,"vwap":376},"2026-08-31",16.8339,0.0239,0.14,84.4404,16.7631,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",16.81,-0.46,-2.66,104.0994,23,16.8492,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",17.27,0.402,2.38,25.6054,19,17.1692,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":383,"vwap":399},"2026-08-26",16.868,0.0983,0.59,39.6134,16.8771,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":336,"vwap":406},"2026-08-25",16.7697,0.1695,1.02,167.9754,16.6974,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",16.6002,-0.3044,-1.8,280.6234,45,16.6282,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",16.74,16.9046,0.0077,0.05,291.6874,55,16.8249,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",16.88,16.8969,-0.1088,-0.64,207.4164,34,16.9141,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":284,"vwap":440},"2026-08-19",16.9,17.0057,-0.1282,-0.75,193.5824,16.9653,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",17.11,17.1339,-0.5499,-3.11,405.343619,64,17.2717,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":216,"vwap":457},"2026-08-17",17.66,17.6838,0.0504,0.29,253.5934,17.7319,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",17.65,17.6334,-0.0834,-0.47,391.5824,51,17.6759,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",17.7168,-0.073,-0.41,175.2394,26,17.7789,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",17.7898,0.1398,0.79,437.3884,30,17.7797,{"date":484,"open":485,"high":460,"low":486,"close":460,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",17.55,17.52,0.15,0.86,1043.8865,41,17.5975,{"date":493,"open":486,"high":486,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":320,"vwap":498},"2026-08-10",17.5,0.132,0.76,495.5074,17.5372,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":473,"vwap":507},"2026-08-07",17.33,17.368,17.29,0.0831,0.48,460.0614,17.3104,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":473,"vwap":516},"2026-08-06",17.32,17.25,17.2849,-0.2018,-1.15,473.0054,17.314,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",17.58,17.4867,-0.0293,-0.17,334.44757,37,17.5857,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",17.47,17.63,17.46,17.516,0.348,2.03,3162.1994,57,17.5986,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":249,"vwap":544},"2026-08-03",16.82,17.168,0.5469,3.29,189.5074,16.8674,{"date":546,"open":348,"high":547,"low":348,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",16.6211,-0.2196,-1.3,187.9254,39,16.5345,{"date":554,"open":417,"high":555,"low":417,"close":555,"change":556,"percent_change":104,"volume":557,"transactions":558,"vwap":559},"2026-07-30",16.8407,0.1227,226.8584,38,16.763,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":391,"vwap":566},"2026-07-29",16.718,-0.328,-1.92,40.9274,16.8141,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":481,"vwap":573},"2026-07-28",17.046,-0.1279,-0.74,111.8495,17.0245,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",16.96,17.1739,-0.0761,-0.44,236.3275,58,17.0662,{"date":584,"open":501,"high":501,"low":511,"close":511,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",-0.7454,-4.14,513.54667,35,17.4104,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":481,"vwap":597},"2026-07-23",17.85,17.9954,-0.0047,-0.03,925.5605,17.898,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",18.03,18.17,17.96,18.0001,-0.1131,-0.62,3404.1455,76,18.0727,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",18.01,18.23,18.1132,0.6432,3.68,2688.3305,81,18.1038,{"date":620,"open":621,"high":622,"low":510,"close":528,"change":623,"percent_change":471,"volume":624,"transactions":625,"vwap":626},"2026-07-20",17.43,17.54,-0.0721,14305.5765,161,17.4757,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",17.5421,-0.5097,-2.82,1145.592951,105,17.6276,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":581,"vwap":642},"2026-07-16",18.37,18.0518,-0.6334,-3.39,2146.230139,18.2113,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-15",18.5,18.83,18.432,18.6852,-0.7241,-3.73,30406.3916,226,18.7295,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":114,"volume":661,"transactions":662,"vwap":663},"2026-07-14",19.47,19.48,19.29,19.4093,0.0668,3616.1458,114,19.4024,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",19.36,19.455,19.3425,-0.9495,-4.68,2352.6348,135,19.4011,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",20.27,20.51,20.26,20.292,-0.435,-2.1,1100,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",20.79,20.727,0.418,2.06,300,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",20.31,20.309,0.926,4.78,1400,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",20.155,19.383,-1.126,-5.49,600,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":689,"transactions":9,"vwap":706},"2026-07-06",20.509,0.404,2.01,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",20.52,20.09,20.105,-1.248,-5.84,500,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",21.7,21.353,-0.761,-3.44,400,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",22.114,1.118,5.32,100,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":716,"transactions":9,"vwap":734},"2026-06-29",20.01,21.025,20.996,0.686,3.38,{"date":738,"open":739,"high":740,"low":741,"close":692,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":692},"2026-06-26",20.25,20.32,20.24,-0.587,-2.81,1200,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":195,"volume":729,"transactions":9,"vwap":747},"2026-06-25",20.897,-0.106,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":729,"transactions":9,"vwap":751},"2026-06-24",21.0030003,-0.652,-3.01,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":744,"transactions":9,"vwap":758},"2026-06-23",21.93,21.5,21.655,-0.718,-3.21,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",22.92,22.373,-0.05,-0.22,1300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":703,"transactions":9,"vwap":771},"2026-06-18",22.049999,22.423,0.537,2.45,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",21.98,21.886,-0.358,-1.61,700,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":689,"transactions":9,"vwap":784},"2026-06-16",22.53,22.244,-0.814,-3.53,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":716,"transactions":9,"vwap":790},"2026-06-15",22.71,23.058001,0.824,3.71,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":729,"transactions":9,"vwap":795},"2026-06-12",22.234,-0.09,-0.4,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":729,"transactions":9,"vwap":800},"2026-06-11",22.324,0.839,3.91,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":729,"transactions":9,"vwap":805},"2026-06-10",21.485,-0.558,-2.53,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":703,"transactions":9,"vwap":812},"2026-06-09",22.55,22.57,22.042999,-0.782,-3.43,{"date":816,"open":383,"high":383,"low":817,"close":817,"change":818,"percent_change":205,"volume":819,"transactions":9,"vwap":817},"2026-06-08",22.825,0.074,200,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":780,"transactions":9,"vwap":823},"2026-06-05",23.030001,22.751,-2.507,-9.93,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":729,"transactions":9,"vwap":828},"2026-06-04",25.258,0.188,0.75,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":716,"transactions":9,"vwap":835},"2026-06-03",25.08,25.059999,25.07,-0.844,-3.26,{"date":839,"open":22,"high":22,"low":22,"close":22,"change":840,"percent_change":841,"volume":729,"transactions":9,"vwap":22},"2026-06-02",0.708,2.81,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":841,"volume":744,"transactions":9,"vwap":845},"2026-06-01",24.82,25.206,0.69,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":114,"volume":767,"transactions":9,"vwap":850},"2026-05-29",24.47,24.516,24.39,0.086,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",24.5,24.7,24.43,-0.01,-0.04,2100,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-05-27",24.22,24.44,23.855,-0.195,-0.79,2700,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-26",24.3,24.86,24.635,0.865,3.64,1700,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-22",23.5,23.82,23.77,0.775,3.37,4100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":744,"transactions":9,"vwap":890},"2026-05-21",22.89,23.059999,22.77,22.995,1.128,5.16,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":689,"transactions":9,"vwap":896},"2026-05-20",21.49,21.867,0.583,2.74,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-19",21.16,21.385,21.055,21.284,-0.315,-1.46,800,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":367,"volume":914,"transactions":9,"vwap":912},"2026-05-18",22.030001,21.31,21.599,-0.447,1600,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":780,"transactions":9,"vwap":918},"2026-05-15",21.82,22.046,21.815,-0.721,-3.17,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":689,"transactions":9,"vwap":925},"2026-05-14",22.16,22.767,0.388,1.73,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":876,"transactions":9,"vwap":933},"2026-05-13",22.22,22.39,22.21,22.379,0.557,2.55,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":429,"volume":729,"transactions":9,"vwap":938},"2026-05-12",21.822,-0.14,{"date":941,"open":895,"high":224,"low":895,"close":942,"change":943,"percent_change":944,"volume":682,"transactions":9,"vwap":942},"2026-05-11",21.962,1.032,4.93,{"date":946,"open":947,"high":901,"low":947,"close":948,"change":949,"percent_change":93,"volume":682,"transactions":9,"vwap":948},"2026-05-08",20.74,20.93,0.447,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":744,"transactions":9,"vwap":954},"2026-05-07",21.44,20.38,20.483,-0.771,-3.63,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":615,"volume":716,"transactions":9,"vwap":960},"2026-05-06",21.14,21.254,0.755,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":139,"volume":682,"transactions":9,"vwap":966},"2026-05-05",20.34,20.58,20.499,-0.07,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":729,"transactions":9,"vwap":970},"2026-05-04",20.569,0.101,0.49,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":84,"volume":729,"transactions":9,"vwap":975},"2026-05-01",20.468,-0.166,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":780,"transactions":9,"vwap":980},"2026-04-30",20.2,20.634,0.762,3.83,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-29",19.67,19.872,-0.289,-1.43,3400,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":723,"transactions":9,"vwap":993},"2026-04-28",19.94,20.161,-0.628,-3.02,{"date":997,"open":685,"high":685,"low":998,"close":998,"change":999,"percent_change":522,"volume":689,"transactions":9,"vwap":998},"2026-04-27",20.789,-0.036,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":819,"transactions":9,"vwap":1002},"2026-04-24",20.825,0.11,0.53,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":729,"transactions":9,"vwap":1007},"2026-04-23",20.715,-0.702,-3.28,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":729,"transactions":9,"vwap":1012},"2026-04-22",21.417,0.903,4.4,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":729,"transactions":9,"vwap":1017},"2026-04-21",20.514,-0.722,-3.4,{"date":1021,"open":685,"high":1022,"low":685,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-20",21.236,0.547,2.64,3800,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":729,"transactions":9,"vwap":1028},"2026-04-17",20.689,0.128,0.62,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":703,"transactions":9,"vwap":1034},"2026-04-16",20.54,20.561,0.466,2.32,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":729,"transactions":9,"vwap":1039},"2026-04-15",20.094999,0.365,1.85,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":723,"transactions":9,"vwap":1046},"2026-04-14",19.79,19.72,19.73,0.494,2.57,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1035,"percent_change":1053,"volume":907,"transactions":9,"vwap":1052},"2026-04-13",18.875,19.236,2.48,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":343,"percent_change":343,"volume":716,"transactions":9,"vwap":1057},"2026-04-10",18.79,18.77,{"date":1059,"open":1057,"high":1057,"low":1057,"close":1057,"change":1060,"percent_change":1061,"volume":729,"transactions":9,"vwap":1057},"2026-04-09",-0.443,-2.31,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":729,"transactions":9,"vwap":1065},"2026-04-08",19.315,19.213,0.493,2.63,{"date":1069,"open":637,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":172,"transactions":9,"vwap":1070},"2026-04-07",18.72,18.36,0.083,0.45,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":20,"volume":729,"transactions":9,"vwap":1076},"2026-04-06",18.637,0.04,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":729,"transactions":9,"vwap":1080},"2026-04-02",18.597,0.002,0.01,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":819,"transactions":9,"vwap":1085},"2026-04-01",18.595,0.355,1.95,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":819,"transactions":9,"vwap":1091},"2026-03-31",17.975,18.24,0.826,4.74,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":381,"volume":729,"transactions":9,"vwap":1096},"2026-03-30",17.414,-0.475,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-27",17.88,18.049999,17.87,17.889,-0.232,-1.28,1500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":172,"transactions":9,"vwap":1110},"2026-03-26",18.78,18.121,-1.347,-6.92,{"date":1114,"open":656,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":767,"transactions":9,"vwap":1117},"2026-03-25",19.5,19.3,19.468,0.374,1.96,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-24",18.97,19.21,19.094,-0.491,-2.51,1900,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":689,"transactions":9,"vwap":1131},"2026-03-23",19.939,19.585,0.652,3.44,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":819,"transactions":9,"vwap":1137},"2026-03-20",18.755,18.933,-1.004,-5.04,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1105,"volume":729,"transactions":9,"vwap":1142},"2026-03-19",19.937,-0.259,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":906,"volume":729,"transactions":9,"vwap":1146},"2026-03-18",20.196,-0.299,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":716,"transactions":9,"vwap":1152},"2026-03-17",20.68,20.695,20.495,0.164,0.81,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":689,"transactions":9,"vwap":1158},"2026-03-16",20.3,20.331,0.579,2.93,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":729,"transactions":9,"vwap":1163},"2026-03-13",19.752,-0.379,-1.88,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":819,"transactions":9,"vwap":1169},"2026-03-12",20.46,20.131,-0.56,-2.71,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":729,"transactions":9,"vwap":1175},"2026-03-11",20.99,20.691,0.32,1.57,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":689,"transactions":9,"vwap":1181},"2026-03-10",20.81,20.371,-0.224,-1.09,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1106,"transactions":9,"vwap":1187},"2026-03-09",19.92,20.595,19.91,0.65,3.26,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":876,"transactions":9,"vwap":1195},"2026-03-06",20.69,20.7,19.945,-0.765,-3.69,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":292,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",21.08,20.61,20.71,-0.013,4300,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":767,"transactions":9,"vwap":1209},"2026-03-04",20.56,20.76,20.723,0.934,4.72,{"date":1213,"open":1188,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-03",20.21,19.789,-0.485,-2.39,8300,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":819,"transactions":9,"vwap":1222},"2026-03-02",20.08,20.274,0.813,4.18,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":729,"transactions":9,"vwap":1227},"2026-02-27",19.461,-0.917,-4.5,{"date":1231,"open":180,"high":1232,"low":180,"close":1232,"change":1233,"percent_change":205,"volume":723,"transactions":9,"vwap":1232},"2026-02-26",20.378,0.068,{"date":1235,"open":1168,"high":1168,"low":692,"close":692,"change":1236,"percent_change":257,"volume":689,"transactions":9,"vwap":692},"2026-02-25",0.362,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":819,"transactions":9,"vwap":1240},"2026-02-24",19.78,19.948,19.77,0.553,2.85,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":723,"transactions":9,"vwap":1247},"2026-02-23",19.185,19.395,-0.316,-1.6,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":729,"transactions":9,"vwap":1252},"2026-02-20",19.711,-0.671,-3.29,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":729,"transactions":9,"vwap":1257},"2026-02-19",20.382,0.417,2.09,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":172,"transactions":9,"vwap":1263},"2026-02-18",20.37,19.965,0.42,2.15,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":429,"volume":689,"transactions":9,"vwap":1269},"2026-02-17",18.975,19.545,-0.125,{"date":1272,"open":1273,"high":732,"low":1273,"close":985,"change":1274,"percent_change":1275,"volume":696,"transactions":9,"vwap":985},"2026-02-13",19.46,0.648,3.41,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":729,"transactions":9,"vwap":1278},"2026-02-12",19.021999,-1.118,-5.55,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":914,"transactions":9,"vwap":1284},"2026-02-11",19.88,20.14,-0.633,-3.05,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":172,"transactions":9,"vwap":1291},"2026-02-10",21.35,21.36,20.773,-0.663,-3.09,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":723,"transactions":9,"vwap":1298},"2026-02-09",20.64,21.58,21.436,0.879,4.28,{"date":1302,"open":1188,"high":1303,"low":1188,"close":1303,"change":1304,"percent_change":1305,"volume":1106,"transactions":9,"vwap":1303},"2026-02-06",20.557,1.999,10.77,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":716,"transactions":9,"vwap":1310},"2026-02-05",19.35,19.52,18.558,-1.944,-9.48,{"date":1314,"open":1315,"high":1315,"low":1309,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-04",21.435,20.502,-2.295,-10.07,7000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1154,"percent_change":615,"volume":723,"transactions":9,"vwap":1323},"2026-02-03",22.52,22.797,22.46,{"date":1326,"open":917,"high":1327,"low":917,"close":1327,"change":778,"percent_change":1249,"volume":689,"transactions":9,"vwap":1327},"2026-02-02",21.987,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-30",25.68,22.345,-1.571,-6.57,1800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":703,"transactions":9,"vwap":1338},"2026-01-29",23.53,23.916,-0.865,-3.49,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1127,"transactions":9,"vwap":1346},"2026-01-28",24.58,24.92,24.535,24.781,0.478,1.97,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":868,"transactions":9,"vwap":1354},"2026-01-27",23.765,24.439,23.76,24.303,0.619,2.61,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":767,"transactions":9,"vwap":1360},"2026-01-26",24.97,23.684,-0.884,-3.6,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":172,"transactions":9,"vwap":1366},"2026-01-23",25.02,24.568,-0.216,-0.87,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":780,"transactions":9,"vwap":1373},"2026-01-22",24.75,24.8,24.784,0.623,2.58,{"date":1377,"open":1378,"high":851,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-21",24.01,22.96,24.161,-0.398,-1.62,3500,{"date":177,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1183,"volume":1388,"transactions":9,"vwap":1386},24.83,24.559,-0.271,3600]