[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBMX":3,"homepage-market-summary":25,"stock-historical-HBMX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HBMX","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 Concentrated Memory Stack 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},26.24,25.88,26.34,25.62,0.62,2.42,48259.944756,31.9,19.43,83862.18880695349,54.6,86,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},83862,7212148.237398,-1.83,"2026-06-02",[175,178,188,196,207,217,227,238,248,259,269,280,290,300,310,321,332,342,352,361,370,379,388,399,410,421,430,439,449,459,468,477,488,499,509,517,527,536,545,553,563,570,578,588,598,608,617,627,637,646,655,663,673,684,693,703,713,724,735,745,753,762,770,776,785,792,800,809,817,825,834,841,850,857,866,874,883,892,900,906,913,920,929,937,945,952],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},386,26.2196,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",25.46,25.635,25.03,0.59,2.36,24193.142532,243,25.3796,{"date":189,"open":190,"high":190,"low":60,"close":182,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.76,0.02,0.08,12571.194273,207,25.2435,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.84,25.08,24.805,25.01,0.582,2.38,13948.318456,223,24.9535,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.285,24.428,23.87,-0.252,-1.02,19913.371656,216,24.166,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",24.41,24.6999,24.68,0.54,2.24,12932.963278,237,24.5878,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",23.86,24.25,23.8101,24.14,-0.29,-1.19,9780.896938,201,24.0463,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.7891,24.1477,24.43,-0.4973,-2,9575.108693,199,24.4304,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.8,24.99,24.1,24.9273,0.8072,3.35,28181.989278,275,24.3585,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.5,24.205,24.1201,0.7201,3.08,28507.919447,327,23.9914,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",22.85,23.477,22.82,23.4,0.96,4.28,15336.103811,309,23.059,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",22.91,22.3,22.44,0.6787,3.12,22489.763898,232,22.6084,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":186,"vwap":299},"2026-09-16",21.66,22.1064,21.57,21.7613,0.0963,0.44,13570.579964,21.8575,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",21.9817,21.53,21.665,-0.165,-0.76,12708.662603,266,21.7103,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",21.21,22.24,21.15,21.83,-1.695,-7.21,52208.397311,552,21.8095,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",23.51,23.64,23.32,23.525,0.315,1.36,52520.384709,265,23.4756,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.48,23.6399,23.21,-0.8,-3.33,26918.118683,283,23.4627,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",24.5,23.91,24.01,0.01,0.04,10322.228091,252,24.0756,{"date":353,"open":354,"high":355,"low":356,"close":354,"change":297,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",24,24.35,23.89,1.87,60889.777599,519,24.0601,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",22.8127,23.56,1.21,5.41,15413.563048,338,23.2024,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":236,"vwap":378},"2026-09-03",21.7273,22.41,22.35,0.1,0.45,7604.18238,22.1862,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",21.75,22.25,0.3,1.37,8927.797567,200,22.0731,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",22.22,22.275,21.7952,21.95,-0.7,-3.09,21439.862625,360,22.0125,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",22.5,22.6912,22.45,22.65,0.0458,0.2,28287.388579,297,22.5729,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",23.16,23.295,22.57,22.6042,-0.8558,-3.65,20057.544965,328,22.8565,{"date":422,"open":356,"high":356,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",23.23,23.46,0.16,0.69,18276.813845,331,23.4192,{"date":431,"open":211,"high":211,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.09,23.3,0.12,0.52,6972.039058,245,23.2511,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":383,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",23.27,23.38,23.075,23.18,1.31,23704.214954,246,23.1678,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",23.08,22.511,22.88,-0.88,-3.7,26214.611101,459,22.7782,{"date":460,"open":354,"high":354,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",23.5501,23.76,0.03,0.13,19942.896491,315,23.7502,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":383,"volume":475,"transactions":408,"vwap":476},"2026-08-20",23.96,23.9657,23.39,23.73,0.07,27932.466863,23.5688,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",24.55,24.78,23.545,23.66,-0.72,-2.95,27541.851005,480,23.9127,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",25.15,25.3,24.19,24.38,-2.08,-7.86,51410.777794,602,24.5526,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",25.89,26.7599,26.46,1.06,4.17,42545.491609,609,26.4678,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":192,"percent_change":137,"volume":514,"transactions":515,"vwap":516},"2026-08-14",25.98,25.16,25.4,24824.2161,372,25.4087,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",24.73,25.845,25.32,0.71,2.89,41622.331678,556,25.4765,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":504,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",24.58,24.8841,24.61,4.5,33313.727935,476,24.7703,{"date":537,"open":412,"high":538,"low":412,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",23.59,23.55,0.55,2.39,16464.887091,286,23.443,{"date":546,"open":462,"high":354,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",23,-0.44,-1.88,60591.021623,449,23.3131,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":33,"volume":560,"transactions":561,"vwap":562},"2026-08-07",23.35,23.95,23.05,23.44,0.17,31140.079187,457,23.3259,{"date":564,"open":401,"high":473,"low":565,"close":441,"change":233,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",22.38,-1.23,40477.869455,366,23.0208,{"date":571,"open":572,"high":344,"low":364,"close":364,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",24.09,-0.65,-2.68,27854.436015,491,23.9899,{"date":579,"open":473,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",24.3,23.5968,24.21,1.62,7.17,34539.099412,465,23.9435,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":122,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",21.86,22.78,21.39,22.59,1.8,42620.798699,537,22.1972,{"date":599,"open":600,"high":364,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",23.47,22,22.19,-0.09,-0.4,64370.188649,615,22.7119,{"date":609,"open":592,"high":374,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",21.3,22.28,2.82,14.49,87280.85761,644,21.778,{"date":618,"open":619,"high":620,"low":21,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",20.55,20.99,19.46,-1.22,-5.9,75202.730393,776,19.9546,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",21.34,20.0952,20.68,-2.005,-8.84,77843.986061,952,20.6589,{"date":638,"open":639,"high":639,"low":601,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",24.15,22.685,-0.935,-3.96,53485.51091,867,22.4625,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":507,"vwap":654},"2026-07-24",24.87,23.351,23.62,-1.59,-6.31,36597.517437,23.8727,{"date":656,"open":479,"high":657,"low":479,"close":658,"change":107,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",25.48,25.21,-0.04,33953.493689,441,25.2879,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",24.34,25.5473,25.22,-0.14,-0.55,38593.589426,533,25.1524,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",24.65,25.47,24.5751,25.36,1.94,8.28,60021.465629,727,25.0532,{"date":685,"open":582,"high":686,"low":472,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",24.28,23.42,-0.32,-1.35,41254.82438,838,23.6423,{"date":694,"open":695,"high":696,"low":601,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",22.94,24.4793,23.74,-0.5,-2.06,93377.555195,964,23.3598,{"date":704,"open":675,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",25.195,24.108524,24.24,-1.685,-6.5,128764.479572,1461,24.5662,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",27.16,27.25,24.89,25.925,-0.955,-3.55,237716.160936,1240,25.4701,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",26.495,26.935,26.1,26.88,1.2981,5.07,82271.548028,745,26.634,{"date":736,"open":737,"high":738,"low":513,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",25.75,26.2,25.5819,-1.4681,-5.43,48265.494428,765,25.7119,{"date":746,"open":503,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",27.36,26.23,27.049999,-0.1,-0.37,104600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",27.5,27.99,27,27.15,1.33,5.15,254500,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",24.45,25.85,25.82,1.16,4.7,104300,{"date":771,"open":772,"high":772,"low":229,"close":773,"change":172,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",25.81,24.66,-6.91,103300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",26.97,27.45,26.45,26.49,0.43,1.65,135700,{"date":786,"open":787,"high":787,"low":513,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",28.89,26.059999,-2.62,-9.14,329300,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",30.8,28.38,28.68,-2.55,-8.17,218100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",30.09,31.49,29.8,31.23,1.48,4.97,145600,{"date":810,"open":811,"high":804,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",28.66,27.33,29.75,1.68,5.99,150500,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",29.16,28.059999,28.07,-2.14,-7.08,94900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",30.6,30.71,28.83,30.21,2.13,7.59,302500,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":604,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",28.86,27.4,28.08,-1.4,155200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",29.07,29.11,28.13,28.48,-2.78,-8.89,233300,{"date":851,"open":20,"high":20,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",30.67,31.26,0.87,2.86,429600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",30.29,30.55,29.99,30.39,1.79,6.26,277000,{"date":867,"open":844,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",29.71,28.59,28.6,0.36,1.27,213000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",29.67,29.93,28.23,28.24,-1.37,-4.63,206800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",30.08,30.45,29.3,29.61,1.26,4.44,494400,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",27.2,28.55,28.35,0.95,3.47,133900,{"date":901,"open":737,"high":837,"low":902,"close":837,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":837},"2026-06-11",25.58,2.64,10.66,119700,{"date":907,"open":491,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",26.4,24.76,-0.57,-2.25,129400,{"date":914,"open":738,"high":915,"low":916,"close":917,"change":750,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",26.96,23.88,25.33,-0.39,107800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",25.78,26,25.040001,25.43,1.32,5.47,182500,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",26.13,23.85,24.11,-2.79,-10.37,76900,{"date":938,"open":939,"high":940,"low":766,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",25.9,27.27,26.9,-0.35,-1.28,60000,{"date":946,"open":947,"high":948,"low":949,"close":716,"change":435,"percent_change":950,"volume":951,"transactions":9,"vwap":716},"2026-06-03",27.18,27.29,26.35,1.95,65800,{"date":173,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},25.8,26.74,26.73,0.93,3.6,50000]