[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFTO":3,"homepage-market-summary":29,"stock-historical-LFTO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LFTO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Liftoff Mobile, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Liftoff Mobile Inc is a growth and monetization engine built for the mobile app economy. Its AI-powered platform, Cortex, unifies marketing, creative, and monetization to deliver measurable performance at scale across the app lifecycle. Liftoff enables advertisers to unlock profitable user growth while helping app publishers maximize revenue with ad monetization technology. It delivers tools for user acquisition, engagement, and analytics for mobile apps, along with solutions for agencies and marketers to scale brand and performance campaigns. Additional offerings include access to audiences through SDK-direct publishers and premium ad placements, game intelligence tools through GameRefinery, and resources for building and scaling performance-driven ad creative.","Palo Alto, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.26,15.05,15.5,15.02,15.15,0.11,0.73,554834.127596,10980,15.2573,30.1,994223.4815242989,1.6,87,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"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",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":21,"price":105,"is_up":38},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":38},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":25,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},994223,86497442.892614,-33.65,"2026-06-02",[179,180,190,200,211,221,230,240,251,261,272,283,294,303,313,323,333,344,355,365,375,385,394,404,413,423,433,441,449,459,467,476,486,496,504,515,526,537,548,558,569,580,591,601,612,623,632,643,652,663,672,682,691,699,709,719,727,736,745,752,761,770,778,785,794,803,811,819,826,834,842,851,859,866,873,880,889,895,900,907,916,925,933,941,948,956,959],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",15.875,15.88,15.12,-0.51,-3.26,718808.367577,10937,15.3191,{"date":191,"open":192,"high":193,"low":184,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",15.89,15.98,15.66,-0.14,-0.89,942244.793336,10189,15.5414,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",15.82,16.25,15.68,15.8,-0.03,-0.19,1084703.081223,11837,15.9546,{"date":212,"open":194,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",15.93,15.47,15.83,0.17,1.09,559841.984459,8823,15.7773,{"date":222,"open":205,"high":223,"low":224,"close":194,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",16.05,15.405,-0.25,-1.57,485356.478251,7581,15.7127,{"date":231,"open":232,"high":233,"low":205,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",15.95,16.1899,15.91,-0.01,-0.06,300456.052553,6166,15.9529,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",16.04,16.245,15.72,15.92,-0.17,-1.06,434932.967451,7901,15.9539,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",16.27,16.28,16.09,-0.26,-1.59,548617.961633,8995,16.104,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",17.58,17.8628,16.14,16.35,-1.3,-7.37,1722040.872229,17700,16.5291,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",16.45,18,16.26,17.65,1.26,7.69,829274.912957,10803,17.5244,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",17.4,17.5033,16.17,16.39,-1.03,-5.91,6439359.987945,17580,16.424,{"date":295,"open":296,"high":275,"low":297,"close":298,"change":246,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",17.59,17.26,17.42,-0.97,761214.88438,11078,17.6078,{"date":304,"open":305,"high":306,"low":307,"close":296,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",18.27,18.28,17.15,-0.68,-3.72,742305.768076,11120,17.7906,{"date":314,"open":315,"high":316,"low":317,"close":305,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",18.63,18.92,18.17,-0.36,-1.93,805336.521498,12432,18.4516,{"date":324,"open":325,"high":326,"low":327,"close":315,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",18.42,18.95,18.1,0.28,1.53,363572.671858,7271,18.6425,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",17.87,18.67,17.61,18.35,0.8,4.56,516602.564399,10077,18.3681,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",18.01,18.4402,17.47,17.55,-0.95,-5.14,800470.774711,11389,17.8612,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":86,"volume":362,"transactions":363,"vwap":364},"2026-09-09",18.53,18.9788,18.13,18.5,-0.15,494316.858308,7056,18.5219,{"date":366,"open":65,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",18.905,18.06,18.65,-0.09,-0.48,620084.033992,11860,18.6482,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":20,"volume":382,"transactions":383,"vwap":384},"2026-09-04",18.48,18.82,18.32,18.74,0.02,666212.696025,10357,18.6696,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":381,"percent_change":20,"volume":391,"transactions":392,"vwap":393},"2026-09-03",18.98,19.14,18.44,18.72,685824.527177,8996,18.7132,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":206,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",18.73,19.02,18.02,18.7,-0.16,687025.731704,9797,18.6903,{"date":405,"open":406,"high":378,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",18.55,17.9,0.15,0.81,817601.999331,10817,18.562,{"date":414,"open":415,"high":416,"low":338,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",18.75,19,18.58,-0.33,-1.75,433271.50438,6970,18.5344,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":328,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.68,19.335,18.46,18.91,1.5,361312.412922,6418,19.0552,{"date":434,"open":435,"high":416,"low":360,"close":315,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",18.52,0.19,1.03,424273.137658,7291,18.669,{"date":442,"open":415,"high":443,"low":444,"close":389,"change":256,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",19.205,18.26,-1.39,432185.364212,8521,18.6397,{"date":450,"open":451,"high":452,"low":453,"close":399,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",19.26,19.46,18.445,-0.46,-2.4,346637.339996,6253,18.7028,{"date":460,"open":461,"high":462,"low":415,"close":463,"change":436,"percent_change":171,"volume":464,"transactions":465,"vwap":466},"2026-08-24",19.04,19.6813,19.16,492551.073252,7490,19.1815,{"date":468,"open":406,"high":388,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",18.36,18.97,0.61,3.32,610072.553151,8480,18.7975,{"date":477,"open":478,"high":479,"low":480,"close":469,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",19.49,19.7999,18.11,-1.15,-5.89,853596.075712,9635,18.526,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":361,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",19.5,19.98,18.93,19.51,-0.76,781067.685411,9649,19.4951,{"date":497,"open":491,"high":498,"low":488,"close":499,"change":500,"percent_change":155,"volume":501,"transactions":502,"vwap":503},"2026-08-18",20.185,19.66,0.13,688405.117961,8976,19.807,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",21,21.3,19.33,19.53,-2.08,-9.63,1388062.944631,15493,19.7572,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",20.57,22.4,20.22,21.61,1.55,7.73,2358974.850046,26655,21.5404,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",23.84,23.86,19.81,20.06,-5.2,-20.59,3214943.907775,34651,20.6557,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",24.35,25.45,23,25.26,1.1,4.55,1299471.958085,15444,24.5838,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":481,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",25.39,25.79,23.85,24.16,-4.54,543709.213364,10405,24.6694,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",25.32,26.26,24.89,25.31,-0.42,-1.63,503957.483477,10780,25.3523,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",23.45,25.925,22.82,25.73,2.4,10.29,763077.465139,12691,25.2707,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",25.33,25.4,21.6,23.33,-2.36,-9.19,1185130.643292,19977,22.9548,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":52,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",25.34,26.5,24.835,25.69,0.71,746015.330114,10473,25.6502,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",22.96,25.97,22.51,25.51,3.07,13.68,1046990.187287,19079,25.3063,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",22.31,22.815,22.19,22.44,0.24,1.08,399619.746789,7763,22.5795,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":618,"percent_change":217,"volume":629,"transactions":630,"vwap":631},"2026-07-31",21.88,22.42,21.56,22.2,601897.580133,9884,21.9305,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",22.26,22.67,21.8541,21.96,-0.27,-1.21,460609.675651,5934,22.1435,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":381,"percent_change":129,"volume":649,"transactions":650,"vwap":651},"2026-07-29",22.04,22.49,21.43,22.23,769489.093056,8036,21.954,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",22.74,22.94,22.025,22.21,-0.6,-2.63,307156.857878,5909,22.3898,{"date":664,"open":665,"high":666,"low":645,"close":667,"change":155,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.32,22.95,22.81,3.03,288471.400929,5687,22.749,{"date":673,"open":674,"high":646,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",22.24,21.63,22.14,-0.12,-0.54,281978.265813,4274,22.1042,{"date":683,"open":684,"high":685,"low":686,"close":634,"change":687,"percent_change":318,"volume":688,"transactions":689,"vwap":690},"2026-07-23",22.34,22.99,21.5018,-0.08,503475.900041,5376,22.154,{"date":692,"open":693,"high":694,"low":695,"close":684,"change":256,"percent_change":481,"volume":696,"transactions":697,"vwap":698},"2026-07-22",22.52,22.68,22,452298.784088,4681,22.2324,{"date":700,"open":701,"high":702,"low":617,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",22.8,23.6,22.6,-0.56,-2.42,495700.838084,5816,22.8037,{"date":710,"open":605,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",23.89,22.16,23.16,0.55,2.43,409697.883618,6136,23.2355,{"date":720,"open":721,"high":722,"low":695,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",22.3,23.29,22.61,-0.05,-0.22,443200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",23.64,24.02,22.53,22.66,-1.41,-5.86,519100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",23.38,24.23,23.24,24.07,0.69,2.95,626000,{"date":746,"open":747,"high":748,"low":731,"close":738,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":738},"2026-07-14",24.3,24.59,-0.59,-2.46,459000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",24.4,25.43,23.7,23.97,-0.86,-3.46,609700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",24.79,25.72,24.42,24.83,0.04,0.16,772000,{"date":771,"open":772,"high":773,"low":774,"close":763,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":763},"2026-07-09",23.25,25.96,23.13,1.16,4.91,762200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":278,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",21.87,23.83,23.63,5.63,590000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",23.17,23.39,21.8,22.37,-0.82,-3.54,517100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",24.19,24.75,22.75,23.19,-1.27,-5.19,685900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":510,"volume":810,"transactions":9,"vwap":808},"2026-07-02",24.85,24.91,23.99,24.46,-0.52,1490600,{"date":812,"open":813,"high":814,"low":571,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",24.01,25.46,24.98,0.96,4,1896000,{"date":820,"open":563,"high":821,"low":822,"close":730,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":730},"2026-06-30",25.95,23.23,-1.45,-5.69,1063100,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",27.94,25.21,25.47,-1.92,-7.01,1879200,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",27.58,25.09,27.39,1.61,6.25,624100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",26.49,27.32,25,25.78,-1.22,-4.52,675600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":27,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-24",25.35,27.29,24.38,27,6.3,1302300,{"date":860,"open":861,"high":862,"low":807,"close":583,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":583},"2026-06-23",24.55,26.030001,0.49,1.97,982800,{"date":867,"open":868,"high":869,"low":806,"close":806,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":806},"2026-06-22",26.87,27.2,-1.74,-6.53,431900,{"date":874,"open":560,"high":875,"low":560,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",27.86,26.65,-0.02,-0.07,674300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",24.78,27.7,24.48,26.67,1.76,7.07,667400,{"date":890,"open":593,"high":891,"low":892,"close":806,"change":371,"percent_change":893,"volume":894,"transactions":9,"vwap":806},"2026-06-16",25.93,24.32,-1.89,711400,{"date":896,"open":846,"high":844,"low":747,"close":550,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":550},"2026-06-15",0.91,3.72,904600,{"date":901,"open":902,"high":903,"low":884,"close":884,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":884},"2026-06-12",25.65,26,-1.18,-4.6,480700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",24.67,26.57,23.08,25.66,0.94,3.8,1135900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",25.37,26.28,24.21,24.72,-1.05,-4.07,2211400,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",26.7,28.6,25.77,-1.24,-4.59,1356000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":500,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",27.12,28.7,26.72,27.01,0.48,1013600,{"date":942,"open":943,"high":25,"low":944,"close":945,"change":226,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-05",27.51,25.99,26.88,-5.52,3325700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":756,"volume":955,"transactions":9,"vwap":953},"2026-06-04",25.1,28.8,24.5,28.45,5.45,11661500,{"date":957,"open":541,"high":541,"low":541,"close":541,"change":958,"percent_change":958,"volume":958,"transactions":9,"vwap":541},"2026-06-03",0,{"date":177,"open":541,"high":541,"low":541,"close":541,"change":958,"percent_change":958,"volume":958,"transactions":9,"vwap":541}]