[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCI":3,"homepage-market-summary":29,"stock-historical-SPCI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPCI","2026-10-07",{"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 Space Industry Income Blast ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},37.3717,7.28,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.48,19.89,19.38,20.2058,-0.7258,-3.59,5878.657384,52.9,19.18,16869.30055374483,0.9,145,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},16869,2446048.580293,-21.89,"2026-03-12",[180,183,192,202,213,223,233,243,253,263,274,283,293,302,312,323,333,344,355,365,374,384,395,406,417,425,434,444,452,463,474,485,496,506,515,525,536,544,555,565,576,583,594,604,614,622,632,643,654,663,673,684,695,706,716,726,737,745,756,765,776,787,798,806,815,824,833,840,849,858,866,875,883,891,900,909,917,923,929,937,944,952,958,967,975,983,991,1000,1008,1016,1025,1033,1041,1050,1058,1066,1074,1081,1090,1097,1104,1112,1121,1129,1138,1146,1153,1162,1170,1178,1186,1194,1201,1208,1217,1225,1232,1240,1247,1255,1262,1270,1279,1285,1293,1302,1308,1316,1323,1331,1340,1348,1357,1365,1372,1379,1386,1394,1403,1411,1418,1425,1431,1439,1447],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},221,19.5226,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",19.64,20.6999,0.4068,2.05,13212.139746,195,20.233,{"date":193,"open":194,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",20.03,20.42,19.799,-0.3608,-1.79,3843.843417,348,19.7676,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19.77,20.29,19.755,20.1598,0.5564,2.84,5474.304498,207,19.9712,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":80,"volume":220,"transactions":221,"vwap":222},"2026-10-01",19.6654,19.8001,19.58,19.6034,-0.1566,2776.391,211,19.8276,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20,20.62,19.76,-0.1351,-0.68,13750.278067,182,20.2933,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",20.25,19.7301,19.8951,-0.565,-2.76,7206.028292,217,20.0617,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",20.59,20.99,20.4601,-0.6455,-3.06,2494.485731,251,20.7515,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":72,"volume":260,"transactions":261,"vwap":262},"2026-09-25",21.1201,21.3,21.01,21.1056,0.0985,5559.2495,162,21.1387,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",21.19,21.43,20.38,21.0071,0.5966,2.92,4151.433,152,21.0058,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",20.88,20.4105,-0.6773,-3.21,3817.764287,206,20.6535,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",21.18,20.58,21.0878,0.1098,0.52,2893.62829,171,20.8785,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",19.2,20.978,1.1526,5.81,15753.14534,296,20.5086,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",21.11,19.634,19.8254,-0.9301,-4.48,6873.076548,266,19.847,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",20.2,20.8,20.0042,20.7555,1.0081,5.1,11279.740789,205,20.4132,{"date":324,"open":325,"high":326,"low":25,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",19.52,19.93,19.7474,0.058,0.29,5116.520544,189,19.5208,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.71,19.98,19.2991,19.6894,-0.0185,-0.09,8847.480278,229,19.5914,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",19.55,20.0942,19.5,19.7079,-0.1421,-0.72,5339.228327,311,19.6722,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",19.74,20.14,19.85,-0.0773,-0.39,15243.520223,273,19.8649,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":251,"vwap":373},"2026-09-10",20.18,20.81,19.9273,-0.4276,-2.1,5480.569936,20.2637,{"date":375,"open":257,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",21.5332,20.32,20.3549,-0.8801,-4.14,5103.91788,249,20.822,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",20.54,21.3526,20.23,21.235,0.6717,3.27,7773.627599,277,20.8959,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",20.46,20.71,20.2131,20.5633,0.1745,0.86,15646.8229,216,20.4354,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",20.6,21.03,20.09,20.3888,-0.0312,-0.15,22058.626791,326,20.4842,{"date":418,"open":419,"high":315,"low":419,"close":195,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",20.05,0.2453,1.22,12734.4482,222,20.3392,{"date":426,"open":246,"high":246,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",20.104,20.1747,-0.7453,-3.56,18864.887447,316,20.4263,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",21.17,20.74,20.92,-0.232,-1.1,9130.858817,359,20.8678,{"date":445,"open":446,"high":446,"low":257,"close":447,"change":448,"percent_change":308,"volume":449,"transactions":450,"vwap":451},"2026-08-28",21.9,21.152,-0.9924,7946.466935,287,21.3996,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",22.34,22.36,21.79,22.1444,0.3184,1.46,14947.978164,349,22.0832,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",22,22.345,21.61,21.826,-0.3281,-1.48,9430.043468,258,21.9959,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",22.425,22.87,22.01,22.1541,-0.1496,-0.67,15111.1403,304,22.4466,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",22.6,22.76,22.3,22.3037,-0.9347,-4.02,7586.250401,350,22.5232,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",23.01,23.94,23.2384,0.0519,0.22,12751.3929,240,23.2733,{"date":507,"open":499,"high":499,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",22.9,23.1865,-0.8535,-3.55,6765.052273,267,23.223,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",24.4,23.27,24.04,-0.2393,-0.99,12172.774124,284,23.794,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",24.6,24.89,23.5201,24.2793,-0.9239,-3.67,18369.798833,365,24.3431,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":340,"volume":542,"transactions":353,"vwap":543},"2026-08-17",25,25.94,25.2032,-0.0226,18757.913011,25.5847,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",24.61,25.43,24.52,25.2258,0.3258,1.31,10274.451723,181,25.1366,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",23.9,25.41,24.9,-0.5684,-2.23,19854.56165,293,25.0191,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",24.86,25.687,24.65,25.4684,0.6912,2.79,75171.683101,237,25.3121,{"date":577,"open":546,"high":578,"low":557,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":241,"vwap":582},"2026-08-11",24.7772,0.4593,1.89,7524.199351,24.333,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",24.64,24.96,24.29,24.3179,-0.2755,-1.12,21365.633919,343,24.8034,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",23.18,24.79,24.5934,1.3654,5.88,23982.4203,292,24.1777,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",22.11,24.01,23.228,0.728,3.24,3248.072,201,23.3932,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":361,"percent_change":619,"volume":620,"transactions":504,"vwap":621},"2026-08-05",22.92,22.4,22.5,-1.7,6940.722305,22.5857,{"date":623,"open":624,"high":625,"low":455,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",22.56,23.48,22.89,0.9852,4.5,33833.379727,364,23.0257,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",20.47,22.12,19.65,21.9048,1.2398,6,11645.806673,374,21.2275,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",20.65,21.56,20.53,20.665,-0.105,-0.51,6394.11,199,20.7784,{"date":655,"open":194,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":281,"vwap":662},"2026-07-30",21.0848,19.69,20.77,1.346,6.93,11989.641773,20.5342,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",20.63,21.12,19.424,-1.446,-6.93,10562.38403,290,20.1237,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",20.78,21.2,19.86,20.87,-0.34,-1.6,27863.809863,340,20.4312,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",20.94,21.68,20.85,21.21,0.17,0.81,16373.649933,377,21.0219,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",21.72,21.88,20.82,21.04,-1.0515,-4.76,7844.70342,291,21.0958,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":125,"volume":713,"transactions":714,"vwap":715},"2026-07-23",22.2,22.47,21.59,22.0915,-0.1285,19709.0379,345,21.951,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":94,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",22.965,23.0942,22.07,22.22,-3.35,10473.190154,300,22.7018,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",21.725,23.0499,21.24,22.99,1.75,8.24,9985.614356,310,22.3621,{"date":738,"open":739,"high":740,"low":730,"close":730,"change":361,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",21.38,22.6869,-1.8,18646.513756,550,21.583,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",21.64,22.575,20.31,21.63,-0.2212,-1.01,22629.069914,418,21.4916,{"date":757,"open":607,"high":607,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",21.55,21.8512,-2.1188,-8.84,27468.335005,802,22.6033,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",25.32,25.95,23.6,23.97,-1.69,-6.59,28806.775766,772,24.3739,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",25.11,26.47,24.37,25.66,0.8685,3.5,19924.767333,543,25.1043,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",25.29,25.695,24.2,24.7915,-0.4785,-1.89,25392.561101,756,24.636,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",27.8,24.77,25.27,-1.78,-6.58,23700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",27.34,28.030001,26.3,27.049999,-0.94,-3.36,20100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",28.34,28.69,26.32,27.99,0.73,2.68,19000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",28.11,28.7,27.17,27.26,-1.25,-4.38,18200,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",32,28.51,-2.53,-8.15,30500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",30.71,31.63,29.41,31.040001,0.12,0.39,25100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",31.79,32.54,30.8,30.92,-1.52,-4.69,21300,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-30",30.75,32.44,30.08,2.3,7.63,26800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",28.22,31,27.64,30.14,3.54,13.31,30900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",26.23,28.31,26.6,0.35,1.33,15300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",27.86,25.84,26.25,-1.36,-4.93,23000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",29.59,30,26.77,27.61,-2.01,-6.79,26500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",29,30.65,28.73,29.62,-0.86,-2.82,7700,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",31.57,28.75,30.48,-1.31,-4.12,42600,{"date":918,"open":835,"high":835,"low":919,"close":851,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":851},"2026-06-18",29.7,-0.65,-2,27600,{"date":924,"open":925,"high":926,"low":894,"close":861,"change":927,"percent_change":172,"volume":928,"transactions":9,"vwap":861},"2026-06-17",31.83,32.76,0.32,25200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",35.0099983,31.4,32.12,-2.24,-6.52,48500,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":65,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",37.0099983,33.0099983,34.36,-3.62,48900,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",39.27,33.88,35.65,-2.26,-5.96,33100,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":628,"percent_change":957,"volume":832,"transactions":9,"vwap":956},"2026-06-11",33.81,38.27,37.91,13.47,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",34.21,35,32.47,33.41,-0.43,-1.27,12400,{"date":968,"open":969,"high":970,"low":962,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",37.56,39.42,33.84,-2.94,-7.99,24700,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",38.59,36.6,36.78,-0.14,-0.38,19900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",41.75,35.71,36.92,-5.93,-13.84,26600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",41.27,44.02,40,42.85,1.84,4.49,14300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",45.56,41,41.0099983,-5.32,-11.48,33700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",43.72,47.58,46.33,1.87,4.21,18600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",47.2,49.27,41.7,44.46,-6.14,-12.13,47100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",50.7,45.040001,50.6,-1.83,-3.49,49400,{"date":1034,"open":1035,"high":24,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",51.88,50.0099983,52.43,1.21,2.36,34400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",50.18,52.15,48.68,51.22,1.41,2.83,28600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",46.75,51.4,49.81,5.08,11.36,45500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",41.47,45.41,44.73,3.23,7.78,17200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",43.19,40.48,41.5,0.02,0.05,12600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",40.2,41.48,1.27,3.16,3800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",40.0099983,40.69,37.55,40.21,-0.17,-0.42,8000,{"date":1091,"open":1092,"high":985,"low":1093,"close":1094,"change":1095,"percent_change":927,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",39.63,38.81,40.38,0.13,18900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1088,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",40.46,38.43,40.25,-1.03,11900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":999,"transactions":9,"vwap":1109},"2026-05-14",38.33,41.53,37.78,40.67,2.48,6.49,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",38.22,39.14,36,38.19,-0.45,-1.16,10600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":981,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",37.51,38.72,36.41,38.64,-0.97,20500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",37,39.77,36.65,39.02,3.21,8.96,32500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",32.07,36.56,35.81,4.73,15.22,21100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",34.24,31.08,-2.65,-7.86,11400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",31.84,34.16,31.5,33.73,2.12,6.71,13400,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",34.2,30.62,31.61,-1.04,-3.19,53300,{"date":1171,"open":1172,"high":1173,"low":835,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",32.51,32.89,32.65,0.24,0.74,13500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",33.029999,32.09,32.41,-0.31,-0.95,5300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",31.34,33.31,32.72,2.44,8.06,7900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":351,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-29",30.64,29.81,30.28,-2.32,7500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":869,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":869},"2026-04-28",31.91,30.86,-0.81,-2.55,2900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",32.75,33.47,30.6,31.81,-0.93,-2.84,13700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",35.47,32.4,32.74,-1.34,-3.93,25500,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":805,"transactions":9,"vwap":1229},"2026-04-23",37.16,33.26,34.080002,-2.87,-7.77,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":691,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",38.37,39.080002,36.4,36.95,2.24,10000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-21",35.52,37.31,36.14,0,11600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1244,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1244},"2026-04-20",37.09,37.4,35.41,-0.98,-2.64,24500,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":481,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",39,36.72,37.12,-1.77,16700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",34.13,38.2,37.79,3.88,11.44,39800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",33.86,34.68,33.3,33.91,0.6,1.8,11000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1189,"change":1283,"percent_change":1284,"volume":966,"transactions":9,"vwap":1189},"2026-04-14",35.25,32.98,-1.5,-4.31,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":872,"volume":1292,"transactions":9,"vwap":1290},"2026-04-13",33.35,35.09,32.95,34.81,1.19,12300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",32.7,34,32.61,33.62,1.32,4.09,19400,{"date":1303,"open":1148,"high":1148,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",32.3,-1.35,-4.01,10100,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",31.75,33.77,33.65,2.33,7.44,3100,{"date":1317,"open":1318,"high":1181,"low":1319,"close":1320,"change":1088,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",31.66,30.030001,31.32,-1.32,10500,{"date":1324,"open":1325,"high":1304,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",31.88,31.11,31.74,0.58,1.86,20900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",28.26,31.53,27.42,31.16,2.11,7.26,7100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",27.11,29.2,29.049999,1.91,7.04,13300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",25.28,27.6,25.09,27.14,3.39,14.27,6000,{"date":1358,"open":768,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",26.01,23.62,23.75,-2.04,-7.91,9600,{"date":1366,"open":808,"high":800,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",25.46,25.79,-1.74,-6.32,8400,{"date":1373,"open":902,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",29.18,27.53,-1.82,-6.2,3500,{"date":1380,"open":1381,"high":1204,"low":1382,"close":1383,"change":1039,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-25",28.5,28.23,29.35,8.74,7300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1214,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",27.93,29.88,26.95,26.99,-3.33,11500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",27,28.27,26.81,27.92,1.37,5.16,5500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1222,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",28.48,28.71,26.17,26.55,-0.36,12900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":87,"percent_change":783,"volume":1417,"transactions":9,"vwap":1416},"2026-03-19",25.55,26.92,24.71,26.91,9100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1119,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-18",26.79,27.01,26,-4.27,13100,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":660,"volume":1430,"transactions":9,"vwap":1428},"2026-03-17",25.5,27.16,1.76,16100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1277,"volume":1438,"transactions":9,"vwap":1436},"2026-03-16",25.21,25.7,24.73,25.4,0.45,5000,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",26.62,24.75,24.95,0.01,0.04,7000,{"date":178,"open":1448,"high":1449,"low":546,"close":1450,"change":1451,"percent_change":561,"volume":1452,"transactions":9,"vwap":1450},25.51,25.72,24.94,-0.57,33400]