[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AADX":3,"homepage-market-summary":28,"stock-historical-AADX":170},{"ticker":4,"date":5,"profile":6,"quote":12},"AADX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Applied Aerospace & Defense, Inc.","NYSE",null,"Common Stock","Applied Aerospace & Defense Inc specializes in providing engineering and vertically integrated manufacturing solutions for space and defense technology companies. The company builds complex hardware for extreme operating environments, combining deep material science and IP-enabled process expertise with the ability to enable rapid prototyping, enhance new product development, and responsively scale production. The majority of the company's revenue is derived from the sales of Defense Aviation and Airborne Systems, followed by Space and Launch Systems, C5ISR and Precision Strike Systems.",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.69,12,12.055,11.65,12.03,-0.34,-2.83,1705742.994998,16171,11.7657,24.24,11.385,1794064.0431878571,2.4,84,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1794064,150701379.62778,-38.51,"2026-06-03",[179,180,188,198,209,220,230,240,251,262,272,282,291,302,311,319,330,341,352,362,372,380,390,399,409,420,430,440,450,460,471,482,492,503,514,525,536,546,557,567,576,586,597,608,619,628,639,648,657,667,675,684,694,704,712,720,726,735,743,751,759,767,776,784,793,799,808,815,823,831,837,845,853,861,870,877,885,894,902,910,914,921,928,935],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":14,"high":182,"low":183,"close":17,"change":164,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",12.46,11.7,0.25,2310687.19801,15458,12.1235,{"date":189,"open":190,"high":191,"low":192,"close":14,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",12.18,12.48,11.99,-0.05,-0.41,2727328.962052,18598,12.0659,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",12.61,12.63,12.01,12.05,-0.59,-4.67,1744470.296112,15988,12.2036,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",12.77,13.08,12.585,12.64,-0.1,-0.78,1507888.563841,13227,12.7494,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":70,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",12.56,13.04,12.4741,12.74,0.39,1687173.698541,15293,12.7983,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":164,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",12.68,13.005,12.5,12.69,0.24,1282827.854464,15356,12.7939,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",12.96,12.98,12.41,12.66,-0.23,-1.78,1273141.986108,15092,12.6059,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",12.92,13.14,12.6684,12.89,0.13,1.02,1482027.188126,13524,12.8627,{"date":263,"open":264,"high":265,"low":182,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",12.75,13.028,12.76,0.06,0.47,8212893.993497,18510,12.7638,{"date":273,"open":254,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",13.37,12.635,12.7,0.01,0.08,1521959.469348,19204,12.8301,{"date":283,"open":284,"high":285,"low":286,"close":235,"change":268,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",12.58,12.95,12.421,3.85,2241449.328963,22194,12.7078,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",12.07,12.515,11.58,12.22,0.57,4.89,2751188.989603,22619,12.144,{"date":303,"open":14,"high":304,"low":305,"close":16,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",12.2,11.552,-0.55,-4.51,986368.751628,11629,11.8076,{"date":312,"open":183,"high":313,"low":24,"close":304,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",12.49,0.66,5.72,2160287.511643,17933,12.0896,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",11.92,12.26,11.39,11.54,-0.4,-3.35,1408497.555665,13459,11.7082,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",12.43,12.55,11.77,11.94,-0.45,-3.63,2304992.945179,16027,11.9616,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",13.1,13.29,12.36,12.39,-0.54,-4.18,2395841.678717,19465,12.6865,{"date":353,"open":182,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",13,12.44,12.93,0.4,3.19,1730867.140711,18775,12.7288,{"date":363,"open":364,"high":365,"low":334,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",12.37,12.649,12.53,0.33,2.7,2043252.660411,21915,12.3733,{"date":373,"open":264,"high":264,"low":374,"close":304,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",11.85,-0.35,-2.79,2222802.88867,21720,12.1945,{"date":381,"open":382,"high":383,"low":384,"close":333,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",13.02,13.21,12.535,-0.65,-4.92,1462893.488789,19029,12.7374,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":215,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",13.4,12.87,13.2,-0.75,2908371.826913,19213,13.1513,{"date":400,"open":401,"high":402,"low":383,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",14.47,14.679,13.3,-1.12,-7.77,1792990.64856,16259,13.659,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",14.56,14.72,14.14,14.42,0.12,0.84,989332.138698,10848,14.3516,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":138,"volume":427,"transactions":428,"vwap":429},"2026-08-26",14.38,14.7392,14.1,14.3,-0.08,928015.63103,10819,14.3261,{"date":431,"open":432,"high":433,"low":434,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",14.68,14.88,14.015,-0.11,-0.76,1460959.544132,15085,14.3367,{"date":441,"open":433,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",14.89,14.2163,14.49,-0.47,-3.14,1982680.985056,18969,14.5592,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":347,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",15.76,15.88,14.84,14.96,-3.48,1520756.710195,16944,15.2131,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",17.24,17.45,15.2,15.5,-1.77,-10.25,3107162.764043,28718,15.7389,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",18,18.02,17.17,17.27,-0.52,-2.92,1220998.71043,14925,17.509,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":119,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",17.9,18.950504,17.32,17.79,-1.82,1341500.840932,13736,17.9457,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",18.23,18.5,17.76,18.12,0.2,1.12,968222.947668,9918,18.0897,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",18.57,19,17.91,17.92,-0.88,-4.68,1156742.213433,13245,18.2089,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",19.15,19.46,18.43,18.8,-0.31,-1.62,1236494.834348,14454,18.8265,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",19.95,20.6856,18.3,19.11,-1.48,-7.19,2231764.278565,23153,19.1622,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":148,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",21.82,22.13,20.2,20.59,-4.32,949630.520928,14993,20.8069,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",21.43,22.63,21.37,21.52,-0.02,-0.09,1051441.221984,11728,21.8898,{"date":558,"open":559,"high":560,"low":50,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",21.65,21.98,21.54,0.28,1.32,607497.869216,6764,21.6023,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":51,"percent_change":36,"volume":573,"transactions":574,"vwap":575},"2026-08-06",20.99,22.29,20.65,21.26,602493.177877,8213,21.4383,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",20.25,21.9,21.22,0.67,3.26,893373.965502,11184,21.1405,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",19.62,20.75,19.525,20.55,1.33,6.92,1203913.740212,14556,20.278,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",18.62,19.685,18.32,19.22,0.52,2.78,908506.64862,10014,19.1996,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",18.2,18.915,17.71,18.7,1.34,7.72,1297903.248849,15315,18.4669,{"date":620,"open":621,"high":610,"low":622,"close":623,"change":70,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",17.6,17.33,17.36,0.29,1124441.934087,12436,17.6177,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",18.94,19.245,16.9117,17.31,-1.55,-8.22,1482128.394147,14547,17.64,{"date":640,"open":641,"high":642,"low":496,"close":643,"change":155,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",18.89,19.1,18.86,0.96,998044.562466,10998,18.5658,{"date":649,"open":642,"high":650,"low":651,"close":652,"change":581,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",19.25,17.87,18.68,3.72,1846513.795086,14777,18.3991,{"date":658,"open":602,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",19.5,17.5,18.01,-1.09,-5.71,937664.497248,8560,18.2042,{"date":668,"open":508,"high":669,"low":508,"close":642,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",19.42,1.81,10.47,1386121.583656,13077,18.9191,{"date":676,"open":677,"high":505,"low":462,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",17.82,17.29,-0.74,-4.1,553161.849034,5065,17.8195,{"date":685,"open":686,"high":599,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",17.13,17,18.03,1.18,7,570670.327425,6390,18.0888,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":509,"volume":701,"transactions":702,"vwap":703},"2026-07-20",16.82,17.84,16.57,16.85,-0.15,422493.072364,5095,16.8458,{"date":705,"open":706,"high":707,"low":708,"close":687,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":687},"2026-07-17",17.09,17.99,16.76,-0.17,-0.99,756600,{"date":713,"open":714,"high":715,"low":716,"close":475,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":475},"2026-07-16",18.67,19.01,17.07,-1.83,-9.63,713300,{"date":721,"open":722,"high":723,"low":495,"close":506,"change":246,"percent_change":724,"volume":725,"transactions":9,"vwap":506},"2026-07-15",19.13,19.38,-1.2,926400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",18.81,19.91,18.25,19.23,0.51,2.72,681700,{"date":736,"open":541,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",21.040001,18.45,18.72,-1.87,-9.08,763500,{"date":744,"open":745,"high":746,"low":747,"close":541,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":541},"2026-07-10",20.61,21.23,20.26,-0.22,-1.06,362500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":193,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",21.01,21.8,20.69,20.81,-0.24,464200,{"date":760,"open":761,"high":762,"low":755,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",23.08,23.57,20.86,-2.43,-10.43,1718800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",22.85,23.85,22,23.29,0.21,0.91,1561300,{"date":777,"open":778,"high":779,"low":780,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-07-06",23.030001,23.44,22.1,0.02,0.09,812900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",23.92,24.19,22.8,23.059999,-0.79,-3.31,890100,{"date":794,"open":795,"high":23,"low":754,"close":770,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":770},"2026-07-01",22.54,1.07,4.7,2263800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",21.1,22.92,20.74,22.78,2.05,9.89,2124800,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":498,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",21.25,19.66,20.73,0.97,1960400,{"date":816,"open":817,"high":803,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",18.48,18.37,20.53,1.78,9.49,1460600,{"date":824,"open":610,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",18.88,17.81,18.75,0.5,2.74,895300,{"date":832,"open":833,"high":834,"low":835,"close":730,"change":215,"percent_change":347,"volume":836,"transactions":9,"vwap":730},"2026-06-24",18.1,18.51,17.28,1359500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":257,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",17.75,18.79,17.48,18.35,0.71,722700,{"date":846,"open":847,"high":650,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",18.64,17.77,18.22,-0.6,-3.19,775500,{"date":854,"open":855,"high":571,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",20.29,18.49,18.82,-1.41,-6.97,1407200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",21.72,22.71,20.13,20.23,-1.9,-8.59,866300,{"date":871,"open":872,"high":873,"low":659,"close":539,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":539},"2026-06-16",19.73,22.59,2.35,11.88,1394000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":385,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",20.76,21.16,19.56,19.78,-3.18,764200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",20.83,23,20.02,20.43,-1.66,-7.51,1356100,{"date":895,"open":834,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",22.2,18.42,22.09,3.68,19.99,2431300,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",19.030001,20.36,18.41,-0.71,-3.71,1641100,{"date":911,"open":642,"high":527,"low":827,"close":912,"change":215,"percent_change":477,"volume":913,"transactions":9,"vwap":912},"2026-06-09",19.12,4040800,{"date":915,"open":463,"high":916,"low":917,"close":602,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":602},"2026-06-08",19.51,17.25,1.68,9.58,3142300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":749,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-05",18.6,17.08,17.54,-5.7,2761900,{"date":929,"open":930,"high":931,"low":932,"close":923,"change":194,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-06-04",19.2,19.74,18.38,-2.16,4800400,{"date":177,"open":589,"high":936,"low":937,"close":715,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":715},20.95,18.58,-1.74,-8.39,18035300]