[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADDS":3,"homepage-market-summary":26,"stock-historical-ADDS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ADDS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Hedgeye Index Adds ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.895,25.81,25.932,25.71,25.758,0.137,0.53,2631,0,27.58,23.36,11083.665700636364,60.1,88,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},11084,975362.581656,3.17,"2026-05-28",[177,180,188,198,207,217,227,236,245,253,262,271,281,291,300,310,320,328,336,345,355,366,375,385,394,403,411,422,431,441,451,460,470,480,488,497,507,516,525,535,544,552,562,569,579,589,599,610,621,629,636,644,651,660,668,677,686,696,705,713,721,728,733,741,749,756,764,773,779,785,791,797,806,815,822,828,836,842,847,856,864,870,876,882,887,892,896,901],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},57,25.8643,{"date":181,"open":13,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",25.87,-0.042,-0.16,1126.1894,40,25.8368,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",25.725,25.8,25.67,0.1741,0.68,2604.819294,60,25.698,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",25.63,25.6259,0.0259,0.1,515.1894,26,25.7672,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",25.75,25.76,25.6,-0.3109,-1.2,1450.1894,35,25.7312,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",25.5301,25.97,25.9109,0.2314,0.9,2906.1894,50,25.782,{"date":228,"open":182,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",25.9,25.6795,-0.2128,-0.82,3284.1894,55,25.8089,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",25.72,25.8923,0.7411,2.95,7662.2166,80,25.7812,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":196,"vwap":252},"2026-09-21",24.75,25.1512,0.478,1.94,2470.2306,24.9546,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",24.96,24.6732,-0.2268,-0.91,4619.1096,72,24.8826,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",24.7,24.9,0.47,1.92,1162.183492,45,24.7809,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",24.43,24.54,24.13,0.4014,1.67,8094.9806,49,24.2897,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",24.0491,24.06,24.0286,0.1085,0.45,867.3996,41,24.0852,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",24.2,23.9201,-0.674,-2.74,5076.2113,77,24.1053,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":269,"vwap":309},"2026-09-11",24.58,24.635,24.53,24.5941,0.4141,1.71,1599.3309,24.5847,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",24.3,24.47,24.18,-0.47,-1.91,5500.1203,97,24.3485,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":298,"vwap":327},"2026-09-09",24.87,24.65,-0.22,-0.88,2816.585,24.7886,{"date":329,"open":330,"high":330,"low":331,"close":322,"change":332,"percent_change":258,"volume":333,"transactions":334,"vwap":335},"2026-09-08",25.4,24.835,-0.2279,12876.7481,106,24.9893,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",24.85,25.0979,0.4079,1.65,4499.7481,65,24.9613,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",24.28,24.69,24.17,0.5344,2.21,11910.9481,83,24.5266,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",24.1,24.19,23.96,24.1556,-0.0944,-0.39,9379.865,108,24.0418,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":258,"volume":372,"transactions":373,"vwap":374},"2026-09-01",24.39,24.135,24.25,-0.2232,4404.835,68,24.2229,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",24.4,24.4732,24.359,-0.0294,-0.12,4135.8302,79,24.3752,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",25.03,24.5026,-0.6138,-2.44,9490.102553,84,24.7414,{"date":395,"open":387,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":260,"vwap":402},"2026-08-27",25.2,24.93,25.1164,0.306,1.23,4445.1233,25.0763,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":186,"vwap":410},"2026-08-26",24.775,24.8104,0.0939,0.38,824.6731,24.7862,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.725,24.7693,24.705,24.7165,0.1188,0.48,1537.3787,53,24.7157,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",24.3292,24.5977,-0.1823,-0.74,6718.1297,85,24.388,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",24.745,24.78,24.545,0.1614,0.66,53011.296417,86,24.7561,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":429,"vwap":450},"2026-08-20",24.785,24.81,24.55,24.6186,-0.2378,-0.96,7394.6455,24.6533,{"date":452,"open":453,"high":453,"low":338,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",25.06,24.8564,-0.2934,-1.17,2599.1997,69,24.9461,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.3,25.1299,25.1498,-0.5543,-2.16,3897.9297,64,25.1897,{"date":471,"open":210,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",25.86,25.69,25.7041,-0.0359,-0.14,8137.6267,54,25.8011,{"date":481,"open":482,"high":209,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":298,"vwap":487},"2026-08-14",25.68,25.74,-0.11,-0.43,4776.8569,25.7276,{"date":489,"open":473,"high":490,"low":473,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",25.94,25.85,0.198,0.77,16696.1879,111,25.8243,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",25.73,25.91,25.652,0.1486,0.58,10636.2849,58,25.7649,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":225,"vwap":515},"2026-08-11",25.535,25.5,25.5034,0.2192,0.87,982.7901,25.4477,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":458,"vwap":524},"2026-08-10",25.38,25.44,25.2842,0.1412,0.56,17963.1069,25.3976,{"date":526,"open":527,"high":528,"low":265,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",25.12,25.37,25.143,0.7222,2.96,5142.5873,92,25.198,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":213,"volume":542,"transactions":279,"vwap":543},"2026-08-06",24.59,24.8,24.38,24.4208,-0.2963,1850.3543,24.5006,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":448,"volume":550,"transactions":225,"vwap":551},"2026-08-05",24.94,25.09,24.7171,-0.2396,2367.6283,24.9386,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":196,"vwap":561},"2026-08-04",24.71,25.01,24.64,24.9567,0.5739,2.35,7213.8513,24.937,{"date":563,"open":358,"high":368,"low":358,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":289,"vwap":568},"2026-08-03",24.3828,0.1221,0.5,519.8253,24.3457,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",23.945,24.3101,24.2607,0.2701,1.13,820.8283,36,24.1557,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",23.75,23.9906,23.69,0.6241,2.67,983.0273,42,23.7858,{"date":590,"open":591,"high":592,"low":22,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",23.94,24.07,23.3665,-0.6467,-2.69,10842.7263,141,23.4775,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",23.98,24.05,23.72,24.0132,-0.4876,-1.99,14549.0327,129,23.9174,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",24.88,24.965,24.22,24.5008,-0.2146,-0.87,7049.1783,93,24.4513,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":25,"vwap":628},"2026-07-24",25.055,24.7154,-0.2452,-0.98,7899.0453,24.97,{"date":630,"open":443,"high":631,"low":443,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":343,"vwap":635},"2026-07-23",24.9606,0.2206,0.89,3156.1003,24.8996,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":373,"vwap":643},"2026-07-22",24.905,24.74,-0.3811,-1.52,4005.2323,24.8691,{"date":645,"open":639,"high":646,"low":639,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":373,"vwap":650},"2026-07-21",25.1211,0.5334,2.17,4637.6133,24.9529,{"date":652,"open":653,"high":453,"low":302,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",24.82,24.5877,-0.1699,-0.69,6608.8253,44,24.9172,{"date":661,"open":662,"high":612,"low":539,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":298,"vwap":667},"2026-07-17",24.48,24.7576,-0.0848,-0.34,59266.0345,24.4438,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":364,"vwap":676},"2026-07-16",24.76,25.24,24.8424,-0.539,-2.12,9012.1195,24.9515,{"date":678,"open":483,"high":483,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",25.21,25.3814,-0.3986,-1.55,10470.9944,104,25.3697,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",25.77,25.78,25.62,0.3523,1.39,8762.3004,75,25.6784,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":426,"percent_change":702,"volume":703,"transactions":383,"vwap":704},"2026-07-13",25.42,25.54,25.295,25.4277,-0.71,8999.8361,25.3887,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",25.88,25.57,25.61,-0.25,-0.97,3600,{"date":714,"open":715,"high":716,"low":717,"close":472,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":472},"2026-07-09",25.93,25.99,25.83,0.25,0.98,14500,{"date":722,"open":723,"high":723,"low":724,"close":709,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":709},"2026-07-08",25.64,25.22,-0.08,-0.31,11300,{"date":729,"open":229,"high":229,"low":709,"close":473,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":473},"2026-07-07",-0.37,-1.42,11700,{"date":734,"open":735,"high":736,"low":715,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",26.2,26.44,26.059999,0.43,1.68,7900,{"date":742,"open":743,"high":744,"low":745,"close":200,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":200},"2026-07-02",26.22,26.3,25.25,-0.35,-1.35,15200,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":82,"volume":755,"transactions":9,"vwap":753},"2026-07-01",26.5,25.95,25.98,-0.72,5400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":18,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-30",26.45,26.76,26.42,26.7,2.03,8100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",25.82,26.19,25.45,26.17,0.76,2.99,3800,{"date":774,"open":483,"high":191,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",25.41,-0.64,-2.46,24300,{"date":780,"open":490,"high":743,"low":490,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",26.049999,0.12,0.46,46900,{"date":786,"open":787,"high":760,"low":13,"close":715,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":715},"2026-06-24",25.92,0.02,0.08,8900,{"date":792,"open":793,"high":760,"low":510,"close":500,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":500},"2026-06-23",25.7,-0.62,-2.34,20600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",26.97,27,26.48,26.53,-0.58,-2.14,13500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",26.85,27.41,26.75,27.11,0.81,3.08,39800,{"date":816,"open":817,"high":818,"low":744,"close":744,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":744},"2026-06-17",26.6,27.01,0.06,0.23,34700,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":427,"percent_change":296,"volume":827,"transactions":9,"vwap":826},"2026-06-16",26.95,27.35,26.24,9100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":493,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-15",26.9,27.12,26.59,26.98,2.94,12200,{"date":837,"open":229,"high":838,"low":229,"close":839,"change":42,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-12",26.32,26.21,1.2,8000,{"date":843,"open":462,"high":716,"low":396,"close":229,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":229},"2026-06-11",1.38,5.63,10300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",25.059999,25.51,24.5,24.52,-0.79,-3.12,25100,{"date":857,"open":858,"high":859,"low":314,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",26.38,26.47,25.31,-0.55,-2.13,19000,{"date":865,"open":472,"high":866,"low":209,"close":472,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":472},"2026-06-08",26.36,0.33,1.29,9900,{"date":871,"open":800,"high":800,"low":860,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",25.53,-1.9,-6.93,36000,{"date":877,"open":878,"high":21,"low":879,"close":880,"change":408,"percent_change":881,"volume":778,"transactions":9,"vwap":880},"2026-06-04",26.4,26.08,27.43,1.4,{"date":883,"open":759,"high":884,"low":759,"close":885,"change":20,"percent_change":20,"volume":886,"transactions":9,"vwap":885},"2026-06-03",27.55,27.049999,21400,{"date":888,"open":889,"high":885,"low":889,"close":885,"change":267,"percent_change":890,"volume":891,"transactions":9,"vwap":885},"2026-06-02",26.33,7.64,12700,{"date":893,"open":546,"high":698,"low":264,"close":894,"change":788,"percent_change":789,"volume":895,"transactions":9,"vwap":894},"2026-06-01",25.13,15000,{"date":897,"open":724,"high":724,"low":323,"close":898,"change":899,"percent_change":49,"volume":900,"transactions":9,"vwap":898},"2026-05-29",25.11,0.01,47800,{"date":175,"open":639,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},25.28,24.73,25.1,0.36,1.46,29500]