[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFOD":3,"homepage-market-summary":25,"stock-historical-UFOD":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UFOD","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 UFO Disclosure ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.9446,23.68,23.955,24.6227,-0.6781,-2.75,2010.7526,27.84,21.7745,2518.9688690236685,35.8,169,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":149},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,79,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":78},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":78},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":78},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},2519,425705.738865,-2.78,"2026-02-05",[179,182,191,199,210,219,229,237,246,255,264,273,281,289,298,309,317,325,332,338,347,355,365,374,382,390,398,407,415,424,434,442,449,458,465,473,481,491,501,508,516,525,533,541,550,559,567,576,583,592,600,610,619,627,636,644,652,662,671,679,690,699,707,715,721,725,733,740,747,755,762,768,775,780,786,792,799,805,811,816,823,831,836,843,850,854,862,871,880,887,893,899,905,910,916,924,931,938,943,949,954,962,969,974,981,986,993,1000,1007,1010,1015,1020,1027,1030,1034,1039,1045,1049,1052,1057,1059,1064,1069,1073,1078,1084,1089,1094,1098,1103,1107,1113,1119,1122,1129,1133,1137,1141,1145,1150,1159,1162,1166,1171,1175,1179,1184,1188,1193,1199,1203,1208,1213,1218,1220,1224,1229,1235,1240,1246,1250,1254,1257,1263,1267,1272,1276,1281,1286],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},52,23.8072,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",24.72,24.8,0.2952,1.21,4704.491962,74,24.7479,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":169,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.28,24.3275,-0.0068,297.470019,41,24.2426,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.26,24.39,24.2401,24.3343,0.3943,1.65,818.5106,35,24.2893,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",23.84,23.94,0.2439,1.03,502.093632,36,23.8954,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",23.79,23.86,23.6961,0.0745,0.32,2002.1096,31,23.8195,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",23.6216,0.0991,0.42,212.8889,28,23.6341,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",23.83,23.5225,-0.4854,-2.02,940.4136,29,23.8146,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",23.91,24.0079,0.1557,0.65,431.4546,37,23.8668,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",23.8,23.8522,-0.0167,-0.07,155.7896,24,23.7855,{"date":265,"open":266,"high":248,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",23.85,23.8689,-0.1405,-0.59,543.218001,30,23.8362,{"date":274,"open":239,"high":275,"low":239,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",24.0094,-0.009,-0.04,788.1866,32,23.8672,{"date":282,"open":213,"high":283,"low":213,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":279,"vwap":288},"2026-09-21",24.03,24.0184,0.405,1.72,595.4126,23.9458,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":208,"vwap":297},"2026-09-18",23.54,23.6134,23.385,0.0197,0.08,284.7956,23.4782,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",23.57,23.63,23.53,23.5937,0.3617,1.56,2202.7946,43,23.5805,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":227,"vwap":316},"2026-09-16",23.13,23.232,0.2527,1.1,837.8786,23.1329,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":277,"volume":323,"transactions":271,"vwap":324},"2026-09-15",23.07,22.961,22.9793,-0.0097,742.3716,23.0088,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":271,"vwap":331},"2026-09-14",22.989,-0.5683,-2.41,193.3726,22.9821,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":314,"volume":336,"transactions":235,"vwap":337},"2026-09-11",23.5573,0.2557,49.7716,23.472,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",23.605,23.3016,-0.3224,-1.36,286.234878,26,23.5524,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",23.624,-0.4159,-1.73,86.3736,27,23.7364,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",24.04,24.15,24.0399,0.4022,1.7,677.8126,38,24.0557,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":279,"vwap":373},"2026-09-04",23.525,23.6377,23.4701,0.1206,0.51,584.8806,23.5097,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",23.5171,0.297,1.28,183.7716,34,23.4659,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",23.2201,-0.1281,-0.55,26.3746,21,23.2523,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":208,"vwap":397},"2026-09-01",23.31,23.3482,-0.3706,-1.56,535.9976,23.3477,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",23.74,23.7188,-0.124,-0.52,274.936908,44,23.7148,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":279,"vwap":414},"2026-08-28",24.07,23.8428,-0.5846,-2.39,168.7951,24.083,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",24.4,24.4274,0.2739,1.13,446.8948,46,24.3342,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",23.82,24.29,24.1535,0.1639,0.68,653.9511,40,24.0009,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":422,"vwap":441},"2026-08-25",24.1,23.9896,0.0426,0.18,446.637785,24.0538,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":217,"vwap":448},"2026-08-24",23.947,-0.6432,-2.62,307.316106,24.0825,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",24.5101,24.5902,0.1402,0.57,495.9131,42,24.5201,{"date":459,"open":201,"high":460,"low":201,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":271,"vwap":464},"2026-08-20",24.45,-0.5139,-2.06,497.6621,24.3692,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":363,"vwap":472},"2026-08-19",25.64,24.9639,-0.3982,-1.57,1333.9131,25.2959,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":380,"vwap":480},"2026-08-18",25.3,25.3621,-0.778,-2.98,664.714076,25.3399,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",26.221,26.35,26.1401,-0.0664,-0.25,3936.6671,67,26.2749,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",26.05,26.25,26.2065,0.1649,0.63,1148.641853,56,26.115,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":227,"vwap":507},"2026-08-13",26.0416,-0.0984,-0.38,157.923817,26.1933,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":253,"vwap":515},"2026-08-12",26.15,26.14,0.3379,1.31,487.000624,26.1283,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":225,"volume":522,"transactions":523,"vwap":524},"2026-08-11",25.67,25.8021,25.66,0.0819,3913.5691,54,25.6679,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":432,"vwap":532},"2026-08-10",26.29,25.7202,-0.2399,-0.92,694.1181,25.948,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":432,"vwap":540},"2026-08-07",25.69,25.9601,0.7931,3.15,1034.812202,25.7815,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":227,"vwap":549},"2026-08-06",25.21,25.02,25.167,0.0592,0.24,1344.5831,25.2127,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":307,"vwap":558},"2026-08-05",25.07,25.2787,25.1078,0.0222,0.09,1445.8931,25.1408,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":180,"vwap":566},"2026-08-04",24.62,25.0856,1.2581,5.28,1064.3841,24.8805,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":380,"vwap":575},"2026-08-03",23.41,23.8275,23.4,0.6652,2.87,1257.5861,23.4392,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":244,"vwap":582},"2026-07-31",23.1623,0.3714,1.63,168.8401,23.0317,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":380,"vwap":591},"2026-07-30",22.57,22.7909,22.56,1.0164,4.67,940.2521,22.5489,{"date":593,"open":594,"high":594,"low":21,"close":21,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",21.84,-1.1054,-4.83,503.4511,49,22.0684,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",22.675,22.8799,22.58,-0.5183,-2.22,3971.139412,80,22.6333,{"date":611,"open":612,"high":613,"low":319,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",23.18,23.3982,0.2444,1.06,3978.617442,51,23.1801,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":353,"vwap":626},"2026-07-24",23.69,23.1538,-0.5126,-2.17,253.8646,23.6304,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":132,"volume":633,"transactions":634,"vwap":635},"2026-07-23",23.62,23.67,23.6664,0.1395,325.529956,33,23.6726,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":307,"vwap":643},"2026-07-22",23.765,23.5269,-0.0866,-0.37,585.1135,23.6607,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":208,"vwap":651},"2026-07-21",23.52,23.6135,0.7061,3.08,389.2416,23.5146,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",23.005,23.15,22.9074,-0.1244,-0.54,2557.4239,62,23.0723,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",22.61,23.0318,-0.0415,-0.18,839.6336,57,22.8912,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":478,"volume":677,"transactions":456,"vwap":678},"2026-07-16",23.032348,23.0733,22.98,-0.7078,913.771418,23.0537,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",23.61,23.7899,23.46,23.7811,-0.2455,-1.02,15578.000874,167,23.6956,{"date":691,"open":436,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",24.17,24.0266,0.3422,1.44,1483.3669,71,24.0807,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":90,"volume":705,"transactions":307,"vwap":706},"2026-07-13",23.76,23.65,23.6844,-0.6856,746.3566,23.7746,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":41,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",24.38,24.41,24.31,24.37,-0.85,1100,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",24.58,0.29,1.19,100,{"date":722,"open":262,"high":427,"low":262,"close":427,"change":723,"percent_change":487,"volume":724,"transactions":9,"vwap":427},"2026-07-08",-0.06,500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",24.86,24.22,24.35,-1.14,-4.47,3000,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":718,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",25.56,25.77,25.49,1.15,2200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",25.58,25.2,-0.43,-1.68,1700,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",25.94,25.96,25.63,-0.58,-2.21,1300,{"date":756,"open":757,"high":758,"low":518,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",25.72,26.21,0.92,3.64,3600,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":147,"percent_change":122,"volume":767,"transactions":9,"vwap":765},"2026-06-29",24.89,25.29,24.88,12000,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",24.53,24.56,-0.29,-1.17,600,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":169,"percent_change":779,"volume":724,"transactions":9,"vwap":778},"2026-06-25",24.78,24.85,-0.12,{"date":781,"open":782,"high":783,"low":766,"close":766,"change":658,"percent_change":784,"volume":785,"transactions":9,"vwap":766},"2026-06-24",25,25.15,-2.12,900,{"date":787,"open":788,"high":535,"low":789,"close":789,"change":91,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-23",25.46,25.42,-2.83,1200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":667,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",26.5,26.049999,26.16,-0.68,5800,{"date":800,"open":527,"high":801,"low":802,"close":801,"change":803,"percent_change":738,"volume":804,"transactions":9,"vwap":801},"2026-06-18",26.34,25.93,0.3,7000,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-17",26.58,26.040001,0,1800,{"date":812,"open":813,"high":813,"low":808,"close":808,"change":814,"percent_change":343,"volume":815,"transactions":9,"vwap":808},"2026-06-16",26.56,-0.36,2600,{"date":817,"open":818,"high":818,"low":484,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",26.82,26.4,0.58,2.25,9800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-12",26.059999,25.65,25.82,0.05,0.19,5500,{"date":832,"open":833,"high":834,"low":833,"close":736,"change":738,"percent_change":589,"volume":835,"transactions":9,"vwap":736},"2026-06-11",24.94,25.92,3200,{"date":837,"open":838,"high":839,"low":561,"close":561,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":561},"2026-06-10",25.24,25.45,-0.63,-2.5,4400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":754,"transactions":9,"vwap":847},"2026-06-09",26.08,25.040001,25.25,-0.47,-1.83,{"date":851,"open":736,"high":852,"low":757,"close":757,"change":439,"percent_change":853,"volume":804,"transactions":9,"vwap":757},"2026-06-08",25.8,0.7,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",26.81,25.22,25.54,-1.59,-5.86,10500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",26.74,27.21,26.71,27.13,0.04,0.15,2000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",27.31,27.39,27.030001,27.09,-0.69,-2.48,5100,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",27.52,27.78,0.46,1.68,5700,{"date":888,"open":889,"high":890,"low":891,"close":889,"change":260,"percent_change":892,"volume":830,"transactions":9,"vwap":889},"2026-06-01",27.32,27.63,26.98,-0.26,{"date":894,"open":895,"high":895,"low":896,"close":874,"change":892,"percent_change":897,"volume":898,"transactions":9,"vwap":874},"2026-05-29",27.74,27.1,-0.94,3100,{"date":900,"open":901,"high":20,"low":901,"close":902,"change":903,"percent_change":904,"volume":815,"transactions":9,"vwap":902},"2026-05-28",27.14,27.65,0.54,1.99,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":667,"percent_change":48,"volume":830,"transactions":9,"vwap":909},"2026-05-27",27.59,26.76,27.11,{"date":911,"open":891,"high":912,"low":891,"close":913,"change":853,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",27.38,27.29,2.63,13100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":454,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-22",26.46,26.75,26.41,26.59,2.19,6100,{"date":925,"open":926,"high":795,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",25.55,26.02,0.53,2.08,10200,{"date":932,"open":933,"high":737,"low":934,"close":737,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":737},"2026-05-20",25.43,25.11,0.34,1.35,4500,{"date":939,"open":778,"high":940,"low":778,"close":783,"change":641,"percent_change":941,"volume":942,"transactions":9,"vwap":783},"2026-05-19",25.31,-1.45,1600,{"date":944,"open":945,"high":945,"low":857,"close":946,"change":487,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-18",25.98,25.52,-0.97,8900,{"date":950,"open":951,"high":951,"low":952,"close":736,"change":953,"percent_change":790,"volume":815,"transactions":9,"vwap":736},"2026-05-15",26.19,25.7,-0.75,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":928,"volume":961,"transactions":9,"vwap":959},"2026-05-14",26.48,26.55,26.31,26.52,0.14,2900,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":233,"volume":968,"transactions":9,"vwap":966},"2026-05-13",25.9,26.49,26.38,0.11,4900,{"date":970,"open":527,"high":958,"low":742,"close":971,"change":972,"percent_change":973,"volume":942,"transactions":9,"vwap":971},"2026-05-12",26.27,-0.17,-0.64,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":430,"percent_change":980,"volume":822,"transactions":9,"vwap":979},"2026-05-11",26.030001,26.6,25.87,26.44,2.64,{"date":982,"open":749,"high":749,"low":788,"close":983,"change":984,"percent_change":985,"volume":835,"transactions":9,"vwap":983},"2026-05-08",25.76,0.4,1.58,{"date":987,"open":988,"high":527,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",26.28,25.36,-0.99,-3.76,6200,{"date":994,"open":995,"high":996,"low":995,"close":484,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":484},"2026-05-06",25.74,26.36,0.81,3.17,2300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":858,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":858},"2026-05-05",25.68,25.53,-0.09,-0.35,2400,{"date":1008,"open":751,"high":751,"low":751,"close":751,"change":779,"percent_change":848,"volume":1009,"transactions":9,"vwap":751},"2026-05-04",200,{"date":1011,"open":964,"high":1012,"low":826,"close":1013,"change":779,"percent_change":1014,"volume":835,"transactions":9,"vwap":1013},"2026-05-01",25.91,25.75,-0.46,{"date":1016,"open":1017,"high":978,"low":1017,"close":978,"change":1018,"percent_change":1019,"volume":774,"transactions":9,"vwap":978},"2026-04-30",25.5,0.96,3.85,{"date":1021,"open":185,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-04-29",24.91,24.77,-0.2,-0.8,4000,{"date":1028,"open":783,"high":783,"low":1022,"close":934,"change":848,"percent_change":1029,"volume":791,"transactions":9,"vwap":934},"2026-04-28",-1.84,{"date":1031,"open":751,"high":751,"low":1032,"close":742,"change":164,"percent_change":68,"volume":1033,"transactions":9,"vwap":742},"2026-04-27",25.38,700,{"date":1035,"open":737,"high":737,"low":1036,"close":788,"change":1037,"percent_change":1038,"volume":942,"transactions":9,"vwap":788},"2026-04-24",25.35,-0.27,-1.05,{"date":1040,"open":978,"high":978,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":815,"transactions":9,"vwap":1042},"2026-04-23",25.34,25.73,-0.31,-1.19,{"date":1046,"open":996,"high":996,"low":834,"close":808,"change":803,"percent_change":1047,"volume":1048,"transactions":9,"vwap":808},"2026-04-22",1.17,800,{"date":1050,"open":927,"high":927,"low":995,"close":995,"change":1051,"percent_change":470,"volume":714,"transactions":9,"vwap":995},"2026-04-21",-0.41,{"date":1053,"open":1054,"high":1055,"low":750,"close":510,"change":164,"percent_change":884,"volume":1056,"transactions":9,"vwap":510},"2026-04-20",26.01,26.18,2100,{"date":1058,"open":951,"high":951,"low":976,"close":976,"change":127,"percent_change":378,"volume":172,"transactions":9,"vwap":976},"2026-04-17",{"date":1060,"open":1061,"high":1061,"low":1062,"close":952,"change":1063,"percent_change":868,"volume":815,"transactions":9,"vwap":952},"2026-04-16",25.81,25.51,0.01,{"date":1065,"open":1002,"high":535,"low":1002,"close":535,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":535},"2026-04-15",0.22,0.86,300,{"date":1070,"open":1071,"high":946,"low":989,"close":1071,"change":112,"percent_change":1072,"volume":754,"transactions":9,"vwap":1071},"2026-04-14",25.47,1.23,{"date":1074,"open":727,"high":1075,"low":727,"close":1075,"change":1076,"percent_change":1077,"volume":1006,"transactions":9,"vwap":1075},"2026-04-13",25.16,0.45,1.82,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":973,"volume":1048,"transactions":9,"vwap":1082},"2026-04-10",24.82,24.7,24.71,-0.16,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1086,"change":1088,"percent_change":295,"volume":724,"transactions":9,"vwap":1086},"2026-04-09",24.87,24.95,0.02,{"date":1090,"open":1091,"high":1091,"low":778,"close":778,"change":1092,"percent_change":1093,"volume":1068,"transactions":9,"vwap":778},"2026-04-08",25.049999,0.82,3.41,{"date":1095,"open":436,"high":436,"low":213,"close":1096,"change":1097,"percent_change":1051,"volume":746,"transactions":9,"vwap":1096},"2026-04-07",24.030001,-0.1,{"date":1099,"open":1100,"high":1100,"low":436,"close":1101,"change":1102,"percent_change":903,"volume":785,"transactions":9,"vwap":1101},"2026-04-06",24.16,24.13,0.13,{"date":1104,"open":629,"high":1105,"low":629,"close":262,"change":1106,"percent_change":233,"volume":791,"transactions":9,"vwap":262},"2026-04-02",24.11,0.1,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1009,"transactions":9,"vwap":1110},"2026-04-01",23.97,23.9,0.5,2.14,{"date":1114,"open":1115,"high":1116,"low":1115,"close":571,"change":759,"percent_change":1117,"volume":1118,"transactions":9,"vwap":571},"2026-03-31",22.9,23.49,4.09,3700,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":877,"percent_change":478,"volume":724,"transactions":9,"vwap":1121},"2026-03-30",22.48,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":774,"transactions":9,"vwap":1126},"2026-03-27",23.25,23.12,23.17,-0.48,-2.03,{"date":1130,"open":409,"high":409,"low":702,"close":702,"change":1131,"percent_change":1132,"volume":172,"transactions":9,"vwap":702},"2026-03-26",-0.73,-2.99,{"date":1134,"open":1135,"high":1135,"low":712,"close":709,"change":225,"percent_change":1136,"volume":774,"transactions":9,"vwap":709},"2026-03-25",24.42,1.33,{"date":1138,"open":1139,"high":1140,"low":266,"close":1140,"change":809,"percent_change":809,"volume":172,"transactions":9,"vwap":1140},"2026-03-24",23.88,24.059999,{"date":1142,"open":1143,"high":770,"low":1144,"close":1140,"change":225,"percent_change":936,"volume":999,"transactions":9,"vwap":1140},"2026-03-23",24.2,24.040001,{"date":1146,"open":1135,"high":1135,"low":400,"close":400,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":400},"2026-03-20",-0.7,-2.86,4800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-19",23.95,24.63,23.87,24.44,-0.08,-0.33,3400,{"date":1160,"open":777,"high":764,"low":1161,"close":1161,"change":772,"percent_change":773,"volume":1048,"transactions":9,"vwap":1161},"2026-03-18",24.52,{"date":1163,"open":1082,"high":778,"low":1164,"close":1165,"change":1102,"percent_change":928,"volume":810,"transactions":9,"vwap":1165},"2026-03-17",24.66,24.81,{"date":1167,"open":561,"high":1168,"low":561,"close":1168,"change":935,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-16",24.68,1.4,400,{"date":1172,"open":764,"high":764,"low":1173,"close":1173,"change":1174,"percent_change":730,"volume":774,"transactions":9,"vwap":1173},"2026-03-13",24.34,-0.28,{"date":1176,"open":1177,"high":1177,"low":561,"close":561,"change":848,"percent_change":1178,"volume":724,"transactions":9,"vwap":561},"2026-03-12",24.73,-1.87,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1088,"percent_change":295,"volume":1048,"transactions":9,"vwap":1183},"2026-03-11",25.28,25.030001,25.09,{"date":1185,"open":743,"high":737,"low":552,"close":552,"change":1186,"percent_change":1187,"volume":1006,"transactions":9,"vwap":552},"2026-03-10",-0.23,-0.91,{"date":1189,"open":1177,"high":475,"low":1190,"close":475,"change":935,"percent_change":1191,"volume":1192,"transactions":9,"vwap":475},"2026-03-09",24.5,1.36,3300,{"date":1194,"open":846,"high":1195,"low":1196,"close":1196,"change":772,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-06",25.18,24.96,-1.15,1900,{"date":1200,"open":1017,"high":1017,"low":782,"close":847,"change":1201,"percent_change":1202,"volume":754,"transactions":9,"vwap":847},"2026-03-05",-0.76,-2.92,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1054,"change":960,"percent_change":903,"volume":1207,"transactions":9,"vwap":1054},"2026-03-04",26.22,25.86,9100,{"date":1209,"open":1210,"high":845,"low":1210,"close":978,"change":48,"percent_change":1211,"volume":1212,"transactions":9,"vwap":978},"2026-03-03",25.6,-2.49,1400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":454,"percent_change":1217,"volume":1192,"transactions":9,"vwap":1216},"2026-03-02",26.1,26.53,2.2,{"date":1219,"open":802,"high":750,"low":520,"close":750,"change":1156,"percent_change":1043,"volume":898,"transactions":9,"vwap":750},"2026-02-27",{"date":1221,"open":518,"high":1222,"low":518,"close":808,"change":718,"percent_change":420,"volume":1223,"transactions":9,"vwap":808},"2026-02-26",26.12,11400,{"date":1225,"open":1226,"high":1012,"low":1227,"close":1013,"change":277,"percent_change":1083,"volume":1228,"transactions":9,"vwap":1013},"2026-02-25",25.85,25.62,3500,{"date":1230,"open":1231,"high":978,"low":1231,"close":1232,"change":132,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",25.44,25.79,2.34,4600,{"date":1236,"open":788,"high":788,"low":1237,"close":743,"change":1037,"percent_change":1238,"volume":1239,"transactions":9,"vwap":743},"2026-02-23",25.01,-1.06,8000,{"date":1241,"open":1242,"high":1061,"low":1243,"close":1071,"change":1174,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1071},"2026-02-20",25.71,25.33,-1.09,15300,{"date":1247,"open":839,"high":1013,"low":1248,"close":1013,"change":718,"percent_change":1249,"volume":1048,"transactions":9,"vwap":1013},"2026-02-19",25.4,1.14,{"date":1251,"open":989,"high":858,"low":989,"close":788,"change":1252,"percent_change":1253,"volume":724,"transactions":9,"vwap":788},"2026-02-18",0.35,1.39,{"date":1255,"open":1256,"high":1195,"low":1256,"close":934,"change":295,"percent_change":225,"volume":785,"transactions":9,"vwap":934},"2026-02-17",24.74,{"date":1258,"open":778,"high":1259,"low":1260,"close":1182,"change":1261,"percent_change":1262,"volume":746,"transactions":9,"vwap":1182},"2026-02-13",25.13,24.65,0.37,1.5,{"date":1264,"open":1181,"high":1181,"low":1164,"close":1164,"change":1265,"percent_change":1266,"volume":785,"transactions":9,"vwap":1164},"2026-02-12",-0.53,-2.1,{"date":1268,"open":737,"high":737,"low":1269,"close":1270,"change":892,"percent_change":686,"volume":1271,"transactions":9,"vwap":1270},"2026-02-11",25.059999,25.19,3800,{"date":1273,"open":1013,"high":1013,"low":839,"close":839,"change":505,"percent_change":1274,"volume":1275,"transactions":9,"vwap":839},"2026-02-10",-1.47,2700,{"date":1277,"open":751,"high":802,"low":751,"close":1278,"change":547,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-09",25.83,0.94,9600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1018,"percent_change":1285,"volume":1056,"transactions":9,"vwap":1284},"2026-02-06",25.1,25.59,3.9,{"date":177,"open":1165,"high":1165,"low":1153,"close":1153,"change":667,"percent_change":1131,"volume":1287,"transactions":9,"vwap":1153},6900]