[{"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":72,"sectors":94,"benchmarks":149},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",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",[179,181,190,198,209,218,228,236,245,254,263,272,280,288,297,308,316,324,331,337,346,354,364,373,381,389,397,406,414,423,433,441,448,457,464,472,480,490,500,507,515,524,532,540,549,558,566,575,582,591,599,609,618,626,635,643,651,661,670,678,689,698,706,715,721,725,733,740,747,755,762,768,775,780,786,792,799,805,811,816,823,831,836,843,849,853,861,870,879,886,892,898,904,910,916,923,930,937,942,948,953,961,968,973,980,985,992,999,1006,1009,1014,1019,1026,1029,1034,1039,1045,1049,1052,1057,1059,1064,1069,1073,1078,1084,1089,1094,1098,1103,1106,1112,1118,1121,1128,1132,1136,1140,1144,1149,1158,1161,1165,1170,1174,1178,1183,1187,1192,1198,1202,1207,1212,1217,1219,1223,1228,1234,1239,1245,1249,1253,1256,1262,1266,1271,1275,1280,1285],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":48,"vwap":180},23.8072,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",24.72,24.8,0.2952,1.21,4704.491962,74,24.7479,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":169,"volume":195,"transactions":196,"vwap":197},"2026-10-05",24.28,24.3275,-0.0068,297.470019,41,24.2426,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",24.26,24.39,24.2401,24.3343,0.3943,1.65,818.5106,35,24.2893,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",23.84,23.94,0.2439,1.03,502.093632,36,23.8954,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",23.79,23.86,23.6961,0.0745,0.32,2002.1096,31,23.8195,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",23.6216,0.0991,0.42,212.8889,28,23.6341,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",23.83,23.5225,-0.4854,-2.02,940.4136,29,23.8146,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",23.91,24.0079,0.1557,0.65,431.4546,37,23.8668,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",23.8,23.8522,-0.0167,-0.07,155.7896,24,23.7855,{"date":264,"open":265,"high":247,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",23.85,23.8689,-0.1405,-0.59,543.218001,30,23.8362,{"date":273,"open":238,"high":274,"low":238,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",24.0094,-0.009,-0.04,788.1866,32,23.8672,{"date":281,"open":212,"high":282,"low":212,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":278,"vwap":287},"2026-09-21",24.03,24.0184,0.405,1.72,595.4126,23.9458,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":207,"vwap":296},"2026-09-18",23.54,23.6134,23.385,0.0197,0.08,284.7956,23.4782,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",23.57,23.63,23.53,23.5937,0.3617,1.56,2202.7946,43,23.5805,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":226,"vwap":315},"2026-09-16",23.13,23.232,0.2527,1.1,837.8786,23.1329,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":276,"volume":322,"transactions":270,"vwap":323},"2026-09-15",23.07,22.961,22.9793,-0.0097,742.3716,23.0088,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":270,"vwap":330},"2026-09-14",22.989,-0.5683,-2.41,193.3726,22.9821,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":313,"volume":335,"transactions":234,"vwap":336},"2026-09-11",23.5573,0.2557,49.7716,23.472,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",23.605,23.3016,-0.3224,-1.36,286.234878,26,23.5524,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",23.624,-0.4159,-1.73,86.3736,27,23.7364,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.04,24.15,24.0399,0.4022,1.7,677.8126,38,24.0557,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":278,"vwap":372},"2026-09-04",23.525,23.6377,23.4701,0.1206,0.51,584.8806,23.5097,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",23.5171,0.297,1.28,183.7716,34,23.4659,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",23.2201,-0.1281,-0.55,26.3746,21,23.2523,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":207,"vwap":396},"2026-09-01",23.31,23.3482,-0.3706,-1.56,535.9976,23.3477,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",23.74,23.7188,-0.124,-0.52,274.936908,44,23.7148,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":278,"vwap":413},"2026-08-28",24.07,23.8428,-0.5846,-2.39,168.7951,24.083,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",24.4,24.4274,0.2739,1.13,446.8948,46,24.3342,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",23.82,24.29,24.1535,0.1639,0.68,653.9511,40,24.0009,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":421,"vwap":440},"2026-08-25",24.1,23.9896,0.0426,0.18,446.637785,24.0538,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":216,"vwap":447},"2026-08-24",23.947,-0.6432,-2.62,307.316106,24.0825,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",24.5101,24.5902,0.1402,0.57,495.9131,42,24.5201,{"date":458,"open":200,"high":459,"low":200,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":270,"vwap":463},"2026-08-20",24.45,-0.5139,-2.06,497.6621,24.3692,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":362,"vwap":471},"2026-08-19",25.64,24.9639,-0.3982,-1.57,1333.9131,25.2959,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":379,"vwap":479},"2026-08-18",25.3,25.3621,-0.778,-2.98,664.714076,25.3399,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",26.221,26.35,26.1401,-0.0664,-0.25,3936.6671,67,26.2749,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",26.05,26.25,26.2065,0.1649,0.63,1148.641853,56,26.115,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":226,"vwap":506},"2026-08-13",26.0416,-0.0984,-0.38,157.923817,26.1933,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":252,"vwap":514},"2026-08-12",26.15,26.14,0.3379,1.31,487.000624,26.1283,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":224,"volume":521,"transactions":522,"vwap":523},"2026-08-11",25.67,25.8021,25.66,0.0819,3913.5691,54,25.6679,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":431,"vwap":531},"2026-08-10",26.29,25.7202,-0.2399,-0.92,694.1181,25.948,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":431,"vwap":539},"2026-08-07",25.69,25.9601,0.7931,3.15,1034.812202,25.7815,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":226,"vwap":548},"2026-08-06",25.21,25.02,25.167,0.0592,0.24,1344.5831,25.2127,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":306,"vwap":557},"2026-08-05",25.07,25.2787,25.1078,0.0222,0.09,1445.8931,25.1408,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":48,"vwap":565},"2026-08-04",24.62,25.0856,1.2581,5.28,1064.3841,24.8805,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":379,"vwap":574},"2026-08-03",23.41,23.8275,23.4,0.6652,2.87,1257.5861,23.4392,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":243,"vwap":581},"2026-07-31",23.1623,0.3714,1.63,168.8401,23.0317,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":379,"vwap":590},"2026-07-30",22.57,22.7909,22.56,1.0164,4.67,940.2521,22.5489,{"date":592,"open":593,"high":593,"low":21,"close":21,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",21.84,-1.1054,-4.83,503.4511,49,22.0684,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",22.675,22.8799,22.58,-0.5183,-2.22,3971.139412,80,22.6333,{"date":610,"open":611,"high":612,"low":318,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",23.18,23.3982,0.2444,1.06,3978.617442,51,23.1801,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":352,"vwap":625},"2026-07-24",23.69,23.1538,-0.5126,-2.17,253.8646,23.6304,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":132,"volume":632,"transactions":633,"vwap":634},"2026-07-23",23.62,23.67,23.6664,0.1395,325.529956,33,23.6726,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":306,"vwap":642},"2026-07-22",23.765,23.5269,-0.0866,-0.37,585.1135,23.6607,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":207,"vwap":650},"2026-07-21",23.52,23.6135,0.7061,3.08,389.2416,23.5146,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",23.005,23.15,22.9074,-0.1244,-0.54,2557.4239,62,23.0723,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",22.61,23.0318,-0.0415,-0.18,839.6336,57,22.8912,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":477,"volume":676,"transactions":455,"vwap":677},"2026-07-16",23.032348,23.0733,22.98,-0.7078,913.771418,23.0537,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",23.61,23.7899,23.46,23.7811,-0.2455,-1.02,15578.000874,167,23.6956,{"date":690,"open":435,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",24.17,24.0266,0.3422,1.44,1483.3669,71,24.0807,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":91,"volume":704,"transactions":306,"vwap":705},"2026-07-13",23.76,23.65,23.6844,-0.6856,746.3566,23.7746,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",24.38,24.41,24.31,24.37,-0.21,-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":261,"high":426,"low":261,"close":426,"change":723,"percent_change":486,"volume":724,"transactions":9,"vwap":426},"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":517,"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":123,"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":657,"percent_change":784,"volume":785,"transactions":9,"vwap":766},"2026-06-24",25,25.15,-2.12,900,{"date":787,"open":788,"high":534,"low":789,"close":789,"change":92,"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":666,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",26.5,26.049999,26.16,-0.68,5800,{"date":800,"open":526,"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":342,"volume":815,"transactions":9,"vwap":808},"2026-06-16",26.56,-0.36,2600,{"date":817,"open":818,"high":818,"low":483,"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":588,"volume":835,"transactions":9,"vwap":736},"2026-06-11",24.94,25.92,3200,{"date":837,"open":838,"high":839,"low":560,"close":560,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":560},"2026-06-10",25.24,25.45,-0.63,-2.5,4400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":33,"percent_change":848,"volume":754,"transactions":9,"vwap":847},"2026-06-09",26.08,25.040001,25.25,-1.83,{"date":850,"open":736,"high":851,"low":757,"close":757,"change":438,"percent_change":852,"volume":804,"transactions":9,"vwap":757},"2026-06-08",25.8,0.7,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",26.81,25.22,25.54,-1.59,-5.86,10500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",26.74,27.21,26.71,27.13,0.04,0.15,2000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",27.31,27.39,27.030001,27.09,-0.69,-2.48,5100,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",27.52,27.78,0.46,1.68,5700,{"date":887,"open":888,"high":889,"low":890,"close":888,"change":259,"percent_change":891,"volume":830,"transactions":9,"vwap":888},"2026-06-01",27.32,27.63,26.98,-0.26,{"date":893,"open":894,"high":894,"low":895,"close":873,"change":891,"percent_change":896,"volume":897,"transactions":9,"vwap":873},"2026-05-29",27.74,27.1,-0.94,3100,{"date":899,"open":900,"high":20,"low":900,"close":901,"change":902,"percent_change":903,"volume":815,"transactions":9,"vwap":901},"2026-05-28",27.14,27.65,0.54,1.99,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":666,"percent_change":909,"volume":830,"transactions":9,"vwap":908},"2026-05-27",27.59,26.76,27.11,-0.66,{"date":911,"open":890,"high":912,"low":890,"close":913,"change":852,"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":453,"percent_change":70,"volume":922,"transactions":9,"vwap":921},"2026-05-22",26.46,26.75,26.41,26.59,6100,{"date":924,"open":925,"high":795,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",25.55,26.02,0.53,2.08,10200,{"date":931,"open":932,"high":737,"low":933,"close":737,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":737},"2026-05-20",25.43,25.11,0.34,1.35,4500,{"date":938,"open":778,"high":939,"low":778,"close":783,"change":640,"percent_change":940,"volume":941,"transactions":9,"vwap":783},"2026-05-19",25.31,-1.45,1600,{"date":943,"open":944,"high":944,"low":856,"close":945,"change":486,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-18",25.98,25.52,-0.97,8900,{"date":949,"open":950,"high":950,"low":951,"close":736,"change":952,"percent_change":790,"volume":815,"transactions":9,"vwap":736},"2026-05-15",26.19,25.7,-0.75,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":927,"volume":960,"transactions":9,"vwap":958},"2026-05-14",26.48,26.55,26.31,26.52,0.14,2900,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":232,"volume":967,"transactions":9,"vwap":965},"2026-05-13",25.9,26.49,26.38,0.11,4900,{"date":969,"open":526,"high":957,"low":742,"close":970,"change":971,"percent_change":972,"volume":941,"transactions":9,"vwap":970},"2026-05-12",26.27,-0.17,-0.64,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":429,"percent_change":979,"volume":822,"transactions":9,"vwap":978},"2026-05-11",26.030001,26.6,25.87,26.44,2.64,{"date":981,"open":749,"high":749,"low":788,"close":982,"change":983,"percent_change":984,"volume":835,"transactions":9,"vwap":982},"2026-05-08",25.76,0.4,1.58,{"date":986,"open":987,"high":526,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-07",26.28,25.36,-0.99,-3.76,6200,{"date":993,"open":994,"high":995,"low":994,"close":483,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":483},"2026-05-06",25.74,26.36,0.81,3.17,2300,{"date":1000,"open":1001,"high":1001,"low":1002,"close":857,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":857},"2026-05-05",25.68,25.53,-0.09,-0.35,2400,{"date":1007,"open":751,"high":751,"low":751,"close":751,"change":779,"percent_change":33,"volume":1008,"transactions":9,"vwap":751},"2026-05-04",200,{"date":1010,"open":963,"high":1011,"low":826,"close":1012,"change":779,"percent_change":1013,"volume":835,"transactions":9,"vwap":1012},"2026-05-01",25.91,25.75,-0.46,{"date":1015,"open":1016,"high":977,"low":1016,"close":977,"change":1017,"percent_change":1018,"volume":774,"transactions":9,"vwap":977},"2026-04-30",25.5,0.96,3.85,{"date":1020,"open":184,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-29",24.91,24.77,-0.2,-0.8,4000,{"date":1027,"open":783,"high":783,"low":1021,"close":933,"change":33,"percent_change":1028,"volume":791,"transactions":9,"vwap":933},"2026-04-28",-1.84,{"date":1030,"open":751,"high":751,"low":1031,"close":742,"change":164,"percent_change":1032,"volume":1033,"transactions":9,"vwap":742},"2026-04-27",25.38,0.47,700,{"date":1035,"open":737,"high":737,"low":1036,"close":788,"change":1037,"percent_change":1038,"volume":941,"transactions":9,"vwap":788},"2026-04-24",25.35,-0.27,-1.05,{"date":1040,"open":977,"high":977,"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":995,"high":995,"low":834,"close":808,"change":803,"percent_change":1047,"volume":1048,"transactions":9,"vwap":808},"2026-04-22",1.17,800,{"date":1050,"open":926,"high":926,"low":994,"close":994,"change":1051,"percent_change":469,"volume":714,"transactions":9,"vwap":994},"2026-04-21",-0.41,{"date":1053,"open":1054,"high":1055,"low":750,"close":509,"change":164,"percent_change":883,"volume":1056,"transactions":9,"vwap":509},"2026-04-20",26.01,26.18,2100,{"date":1058,"open":950,"high":950,"low":975,"close":975,"change":69,"percent_change":377,"volume":172,"transactions":9,"vwap":975},"2026-04-17",{"date":1060,"open":1061,"high":1061,"low":1062,"close":951,"change":1063,"percent_change":867,"volume":815,"transactions":9,"vwap":951},"2026-04-16",25.81,25.51,0.01,{"date":1065,"open":1001,"high":534,"low":1001,"close":534,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":534},"2026-04-15",0.22,0.86,300,{"date":1070,"open":1071,"high":945,"low":988,"close":1071,"change":113,"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":1005,"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":972,"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":294,"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":435,"high":435,"low":212,"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":435,"close":1101,"change":1102,"percent_change":902,"volume":785,"transactions":9,"vwap":1101},"2026-04-06",24.16,24.13,0.13,{"date":1104,"open":628,"high":1105,"low":628,"close":261,"change":49,"percent_change":232,"volume":791,"transactions":9,"vwap":261},"2026-04-02",24.11,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1008,"transactions":9,"vwap":1109},"2026-04-01",23.97,23.9,0.5,2.14,{"date":1113,"open":1114,"high":1115,"low":1114,"close":570,"change":759,"percent_change":1116,"volume":1117,"transactions":9,"vwap":570},"2026-03-31",22.9,23.49,4.09,3700,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":876,"percent_change":477,"volume":724,"transactions":9,"vwap":1120},"2026-03-30",22.48,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":774,"transactions":9,"vwap":1125},"2026-03-27",23.25,23.12,23.17,-0.48,-2.03,{"date":1129,"open":408,"high":408,"low":701,"close":701,"change":1130,"percent_change":1131,"volume":172,"transactions":9,"vwap":701},"2026-03-26",-0.73,-2.99,{"date":1133,"open":1134,"high":1134,"low":711,"close":708,"change":224,"percent_change":1135,"volume":774,"transactions":9,"vwap":708},"2026-03-25",24.42,1.33,{"date":1137,"open":1138,"high":1139,"low":265,"close":1139,"change":809,"percent_change":809,"volume":172,"transactions":9,"vwap":1139},"2026-03-24",23.88,24.059999,{"date":1141,"open":1142,"high":770,"low":1143,"close":1139,"change":224,"percent_change":935,"volume":998,"transactions":9,"vwap":1139},"2026-03-23",24.2,24.040001,{"date":1145,"open":1134,"high":1134,"low":399,"close":399,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":399},"2026-03-20",-0.7,-2.86,4800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-19",23.95,24.63,23.87,24.44,-0.08,-0.33,3400,{"date":1159,"open":777,"high":764,"low":1160,"close":1160,"change":772,"percent_change":773,"volume":1048,"transactions":9,"vwap":1160},"2026-03-18",24.52,{"date":1162,"open":1082,"high":778,"low":1163,"close":1164,"change":1102,"percent_change":927,"volume":810,"transactions":9,"vwap":1164},"2026-03-17",24.66,24.81,{"date":1166,"open":560,"high":1167,"low":560,"close":1167,"change":934,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-16",24.68,1.4,400,{"date":1171,"open":764,"high":764,"low":1172,"close":1172,"change":1173,"percent_change":730,"volume":774,"transactions":9,"vwap":1172},"2026-03-13",24.34,-0.28,{"date":1175,"open":1176,"high":1176,"low":560,"close":560,"change":33,"percent_change":1177,"volume":724,"transactions":9,"vwap":560},"2026-03-12",24.73,-1.87,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1088,"percent_change":294,"volume":1048,"transactions":9,"vwap":1182},"2026-03-11",25.28,25.030001,25.09,{"date":1184,"open":743,"high":737,"low":551,"close":551,"change":1185,"percent_change":1186,"volume":1005,"transactions":9,"vwap":551},"2026-03-10",-0.23,-0.91,{"date":1188,"open":1176,"high":474,"low":1189,"close":474,"change":934,"percent_change":1190,"volume":1191,"transactions":9,"vwap":474},"2026-03-09",24.5,1.36,3300,{"date":1193,"open":846,"high":1194,"low":1195,"close":1195,"change":772,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-06",25.18,24.96,-1.15,1900,{"date":1199,"open":1016,"high":1016,"low":782,"close":847,"change":1200,"percent_change":1201,"volume":754,"transactions":9,"vwap":847},"2026-03-05",-0.76,-2.92,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1054,"change":959,"percent_change":902,"volume":1206,"transactions":9,"vwap":1054},"2026-03-04",26.22,25.86,9100,{"date":1208,"open":1209,"high":845,"low":1209,"close":977,"change":909,"percent_change":1210,"volume":1211,"transactions":9,"vwap":977},"2026-03-03",25.6,-2.49,1400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":453,"percent_change":1216,"volume":1191,"transactions":9,"vwap":1215},"2026-03-02",26.1,26.53,2.2,{"date":1218,"open":802,"high":750,"low":519,"close":750,"change":1155,"percent_change":1043,"volume":897,"transactions":9,"vwap":750},"2026-02-27",{"date":1220,"open":517,"high":1221,"low":517,"close":808,"change":718,"percent_change":419,"volume":1222,"transactions":9,"vwap":808},"2026-02-26",26.12,11400,{"date":1224,"open":1225,"high":1011,"low":1226,"close":1012,"change":276,"percent_change":1083,"volume":1227,"transactions":9,"vwap":1012},"2026-02-25",25.85,25.62,3500,{"date":1229,"open":1230,"high":977,"low":1230,"close":1231,"change":132,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-24",25.44,25.79,2.34,4600,{"date":1235,"open":788,"high":788,"low":1236,"close":743,"change":1037,"percent_change":1237,"volume":1238,"transactions":9,"vwap":743},"2026-02-23",25.01,-1.06,8000,{"date":1240,"open":1241,"high":1061,"low":1242,"close":1071,"change":1173,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1071},"2026-02-20",25.71,25.33,-1.09,15300,{"date":1246,"open":839,"high":1012,"low":1247,"close":1012,"change":718,"percent_change":1248,"volume":1048,"transactions":9,"vwap":1012},"2026-02-19",25.4,1.14,{"date":1250,"open":988,"high":857,"low":988,"close":788,"change":1251,"percent_change":1252,"volume":724,"transactions":9,"vwap":788},"2026-02-18",0.35,1.39,{"date":1254,"open":1255,"high":1194,"low":1255,"close":933,"change":294,"percent_change":224,"volume":785,"transactions":9,"vwap":933},"2026-02-17",24.74,{"date":1257,"open":778,"high":1258,"low":1259,"close":1181,"change":1260,"percent_change":1261,"volume":746,"transactions":9,"vwap":1181},"2026-02-13",25.13,24.65,0.37,1.5,{"date":1263,"open":1180,"high":1180,"low":1163,"close":1163,"change":1264,"percent_change":1265,"volume":785,"transactions":9,"vwap":1163},"2026-02-12",-0.53,-2.1,{"date":1267,"open":737,"high":737,"low":1268,"close":1269,"change":891,"percent_change":685,"volume":1270,"transactions":9,"vwap":1269},"2026-02-11",25.059999,25.19,3800,{"date":1272,"open":1012,"high":1012,"low":839,"close":839,"change":504,"percent_change":1273,"volume":1274,"transactions":9,"vwap":839},"2026-02-10",-1.47,2700,{"date":1276,"open":751,"high":802,"low":751,"close":1277,"change":546,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-09",25.83,0.94,9600,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1017,"percent_change":1284,"volume":1056,"transactions":9,"vwap":1283},"2026-02-06",25.1,25.59,3.9,{"date":177,"open":1164,"high":1164,"low":1152,"close":1152,"change":666,"percent_change":1130,"volume":1286,"transactions":9,"vwap":1152},6900]