[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOTO":3,"homepage-market-summary":26,"stock-historical-FOTO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FOTO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tuttle Capital Pure Play Photonics ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},19.84,19.68,20,19.42,19.24,0.6,3.12,338450.151085,27.86,15.94,578458.6959468977,32.7,88,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},578459,50904365.243327,-18.95,"2026-05-29",[176,179,187,198,209,220,229,239,250,260,271,282,292,301,310,321,329,338,345,355,366,375,384,394,404,413,423,432,441,449,459,468,479,490,500,509,520,531,542,550,561,572,583,594,604,614,623,631,641,651,661,670,679,688,698,707,716,727,736,745,752,760,766,774,779,786,794,803,812,819,827,835,844,851,859,867,875,883,892,899,905,911,919,928,937,944,952,960],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},3356,19.8134,{"date":180,"open":181,"high":182,"low":181,"close":17,"change":55,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",18.04,19.34,6.59,655531.417917,4326,19.1,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",18.36,18.4388,17.75,18.05,-0.15,-0.82,267921.519839,2937,17.9605,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",18.01,18.41,17.92,18.2,0.48,2.71,184547.621965,1468,18.108,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",17.74,18.12,17.22,17.72,-0.4,-2.21,136926.0238,1541,17.473,{"date":221,"open":222,"high":223,"low":224,"close":212,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":208},"2026-09-25",18.1,18.2783,17.84,0.28,1.57,130878.761936,1452,{"date":230,"open":231,"high":232,"low":233,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",17.45,17.9,17.4101,-0.05,-0.28,202913.032936,1818,17.7477,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",18.02,18.15,17.76,17.89,-0.35,-1.92,137328.314172,1650,17.9646,{"date":251,"open":222,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",18.4,17.88,18.24,0.11,0.61,193282.63215,2101,18.1154,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",18.11,18.39,17.95,18.13,0.44,2.49,218300.360835,2413,18.2008,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.34,17.7304,17.2501,17.69,0.51,2.97,346699.679396,1602,17.5271,{"date":283,"open":224,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",17.985,17.14,17.18,0.02,0.12,140291.404999,1214,17.4352,{"date":293,"open":294,"high":231,"low":295,"close":296,"change":256,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",16.8,16.78,17.16,3.69,206226.047988,1631,17.1182,{"date":302,"open":303,"high":294,"low":304,"close":305,"change":108,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",16.63,16.45,16.55,-0.06,102911.749312,1378,16.5761,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",17.1,17.17,16.52,16.56,-1.52,-8.41,343681.022843,3292,16.9267,{"date":322,"open":192,"high":252,"low":244,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",18.08,0.33,1.86,116798.877874,1296,18.1253,{"date":330,"open":331,"high":332,"low":276,"close":191,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",17.77,18.3199,-0.59,-3.22,433388.486816,2529,18.0379,{"date":339,"open":252,"high":340,"low":262,"close":341,"change":108,"percent_change":234,"volume":342,"transactions":343,"vwap":344},"2026-09-09",18.7099,18.34,283908.424513,1931,18.4976,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",17.62,18.63,18.35,0.93,5.34,293655.903154,2355,18.2638,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",17.2,17.46,17.08,17.42,0.47,2.77,198085.139359,1542,17.3027,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":193,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",17.15,16.475,16.95,-0.88,245105.795742,2502,16.8608,{"date":376,"open":286,"high":377,"low":378,"close":312,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",17.26,16.875,-0.1,-0.58,186910.029993,1879,17.0117,{"date":385,"open":386,"high":387,"low":388,"close":357,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",17.38,17.7,17.035,-0.605,-3.4,244843.200024,2195,17.2348,{"date":395,"open":191,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",17.86,17.57,17.805,0.005,0.03,175704.870025,1709,17.7251,{"date":405,"open":406,"high":406,"low":214,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",18.53,17.8,-0.87,-4.66,250201.804699,2463,17.9881,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":255,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",19.05,19.09,18.42,18.67,0.59,208478.199025,1932,18.6216,{"date":424,"open":425,"high":348,"low":426,"close":427,"change":428,"percent_change":362,"volume":429,"transactions":430,"vwap":431},"2026-08-26",18.22,18,18.56,0.5,153201.846434,1656,18.3649,{"date":433,"open":203,"high":203,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",17.83,18.06,0.485,2.76,158903.808307,1687,17.9797,{"date":442,"open":426,"high":426,"low":286,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",17.575,-0.95,-5.13,280849.745699,3074,17.5859,{"date":450,"open":451,"high":452,"low":203,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",18.82,19.07,18.525,-0.145,-0.78,207597.744684,2078,18.5699,{"date":460,"open":461,"high":462,"low":463,"close":418,"change":400,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",18.46,18.775,18.222,0.16,204377.647211,2025,18.5281,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",19.91,19.92,18.54,18.64,-0.89,-4.56,332003.433844,3651,18.9947,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",20.6,20.8,19.39,19.53,-2.37,-10.82,549877.115003,5189,19.9633,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",21.16,22.0984,21.9,0.82,3.89,462592.86414,3322,21.7026,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":48,"percent_change":506,"volume":507,"transactions":411,"vwap":508},"2026-08-14",20.88,21.51,20.5374,21.08,2.38,195164.876133,21.0839,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",21.23,21.62,20.57,20.59,-0.81,-3.79,353410.912595,3012,21.1966,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",20.82,21.72,20.56,21.4,1.55,7.81,533677.652948,4372,21.2755,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",19.96,20.04,19.76,19.85,0.09,0.46,188996.109019,2270,19.8744,{"date":543,"open":544,"high":544,"low":535,"close":535,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",21.78,-1.54,-7.23,636878.73433,6433,20.3159,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",21.36,21.82,20.93,21.3,0.34,1.62,662422.749693,5879,21.329,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",20.39,21.855,20.032,20.96,0.23,1.11,467025.316421,5104,21.1947,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",21,21.94,20.66,20.73,-0.47,-2.22,482775.58295,5306,21.2431,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",21.18,21.56,20.541,21.2,2.01,10.47,812298.560015,7226,21.0283,{"date":595,"open":596,"high":597,"low":231,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",18.07,19.4,19.19,0.88,4.81,332840.350199,2845,18.8856,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":266,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",18.6,19.1699,17.91,18.31,2.46,327298.92732,3317,18.3908,{"date":615,"open":616,"high":232,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",17.01,17.87,1.72,10.65,363357.335246,2850,17.3928,{"date":624,"open":616,"high":231,"low":22,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",16.15,-1.22,-7.02,377992.901001,3494,16.4299,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",17.99,16.523,17.37,-1.265,-6.79,682686.990686,4852,17.0458,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",19.7,17.97,18.635,-0.575,-2.99,249710.097501,3330,18.4946,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",20.41,19.095,19.21,-1.35,-6.57,186895.175568,2789,19.5615,{"date":662,"open":663,"high":664,"low":665,"close":524,"change":666,"percent_change":193,"volume":667,"transactions":668,"vwap":669},"2026-07-23",20.3,21.26,20.19,-0.03,228792.481164,2954,20.577,{"date":671,"open":482,"high":672,"low":673,"close":514,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",21.27,20.5001,-0.61,-2.88,277557.806348,2176,20.9009,{"date":680,"open":681,"high":682,"low":681,"close":588,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",20.17,21.275,1.76,9.05,424314.032749,2930,20.8453,{"date":689,"open":14,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",20.1286,19.38,19.44,0.07,0.36,198504.944677,2400,19.7606,{"date":699,"open":700,"high":701,"low":633,"close":702,"change":225,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",18.48,19.79,19.37,1.47,450152.492474,4234,18.9778,{"date":708,"open":709,"high":701,"low":710,"close":416,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",19.5,18.9104,-1.13,-5.59,445589.589147,4833,19.2686,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",21.15,21.265,19.49,20.22,-0.93,-4.4,399571.88262,3934,20.14,{"date":728,"open":729,"high":730,"low":731,"close":718,"change":34,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",21.11,21.41,20.81,3.57,231287.334937,2212,21.1096,{"date":737,"open":738,"high":718,"low":663,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",20.98,20.42,-0.92,-4.31,273787.729867,3209,20.6252,{"date":746,"open":525,"high":747,"low":522,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",21.64,21.34,-0.16,-0.74,189700,{"date":753,"open":502,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",21.76,20.84,21.5,1.53,7.66,331600,{"date":761,"open":762,"high":15,"low":762,"close":763,"change":694,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",19.2,19.97,1.84,201900,{"date":767,"open":768,"high":769,"low":762,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",20.33,20.47,19.61,-1.39,-6.62,555200,{"date":775,"open":776,"high":523,"low":731,"close":574,"change":464,"percent_change":777,"volume":778,"transactions":9,"vwap":574},"2026-07-06",21.049999,0.77,389600,{"date":780,"open":781,"high":781,"low":782,"close":755,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":755},"2026-07-02",22.73,20.4,-1.9,-8.36,828100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":750,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",23.01,23.26,22.38,22.74,-3.15,499700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",23,23.57,22.81,23.48,0.55,2.4,366800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",22.5,22.95,21.58,22.93,0.57,2.55,421300,{"date":813,"open":791,"high":791,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",21.81,22.36,-0.98,-4.2,677400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":143,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",23.86,23.91,22.25,23.34,1.66,750700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":444,"volume":834,"transactions":9,"vwap":832},"2026-06-24",23.3,23.54,22.4,22.96,-0.22,687700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",23.39,23.82,22.98,23.18,-1.66,-6.68,1261300,{"date":845,"open":822,"high":846,"low":847,"close":848,"change":55,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",25.17,23.41,24.84,5.03,2178400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":800,"volume":858,"transactions":9,"vwap":856},"2026-06-18",24.36,24.39,23.36,23.65,0.13,920100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":711,"volume":866,"transactions":9,"vwap":864},"2026-06-17",24.14,24.24,23.43,23.52,-0.27,634800,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",25.68,23.77,23.79,-1.75,-6.85,829500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":113,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",25.49,25.91,25.02,25.54,4.63,987000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",24.02,24.74,23.56,24.41,0.58,2.43,751300,{"date":893,"open":788,"high":894,"low":895,"close":896,"change":98,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",23.85,22.82,23.83,4.43,841100,{"date":900,"open":901,"high":902,"low":805,"close":895,"change":903,"percent_change":266,"volume":904,"transactions":9,"vwap":895},"2026-06-10",22.9,23.87,0.1,1011100,{"date":906,"open":907,"high":907,"low":512,"close":908,"change":841,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",24.91,22.72,-6.81,1793900,{"date":912,"open":913,"high":61,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",24.62,23.66,24.38,0.68,2.87,1149500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",25.46,25.96,23.55,23.7,-2.83,-10.67,2012700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",25.51,26.82,24.55,26.53,-0.32,-1.19,2498300,{"date":938,"open":939,"high":21,"low":940,"close":941,"change":333,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-03",27.76,26.6,26.85,-2.15,4566900,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-06-02",25.79,27.44,25.75,2.67,10.78,3568100,{"date":953,"open":954,"high":955,"low":821,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",24.29,25.1,24.77,0.29,1.18,1450900,{"date":174,"open":879,"high":879,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},23.81,24.48,-0.54,-2.16,174400]