[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAM":3,"homepage-market-summary":28,"stock-historical-ADAM":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ADAM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adamas Trust, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Adamas Trust Inc is an internally-managed REIT for U.S. federal income tax purposes, in the business of acquiring, investing in, financing, and managing mainly mortgage-related single-family and multi-family residential assets. Its objective is to deliver long-term stable distributions to its stockholders over changing economic conditions through a combination of net interest spread and capital gains from a diversified investment portfolio. The company's investment portfolio includes credit-sensitive single-family and multi-family assets.","221","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"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},7.78,7.75,7.795,7.53,0,1126816.806229,11565,7.7005,453.60001,3.92,404092.74060975795,0.9,5582,{"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":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10.36,5.25,755528,275767584.083669,45.69,"2025-04-21",[182,183,193,204,214,221,231,241,252,262,273,284,295,306,316,325,334,341,351,360,370,378,387,395,403,413,419,427,436,445,456,464,474,480,489,497,506,514,523,530,541,549,558,567,577,587,596,603,612,620,630,639,647,654,661,669,674,679,684,689,696,700,705,710,715,723,729,732,736,740,745,749,754,758,762,766,770,776,782,787,792,797,801,805,810,813,817,820,824,827,831,835,841,845,850,854,858,862,867,874,880,885,889,894,899,903,906,912,918,926,932,939,946,952,956,962,969,974,979,985,990,995,999,1004,1011,1018,1025,1031,1038,1045,1052,1057,1062,1066,1071,1077,1081,1087,1090,1095,1099,1103,1107,1113,1118,1123,1128,1135,1141,1145,1151,1156,1160,1163,1166,1172,1177,1181,1184,1187,1190,1194,1198,1202,1206,1210,1214,1218,1222,1228,1233,1238,1244,1249,1254,1259,1265,1270,1275,1279,1284,1287,1292,1297,1302,1307,1311,1315,1320,1325,1327,1330,1334,1339,1345,1351,1355,1361,1367,1371,1375,1379,1385,1389,1394,1401,1404,1410,1414,1418,1421,1426,1430,1436,1440,1445,1453,1459,1464,1468,1474,1478,1482,1486,1490,1496,1500,1506,1512,1518,1526,1532,1537,1543,1548,1551,1555,1558,1561,1564,1568,1573,1577,1581,1585,1589,1593,1596,1600,1604,1607,1610,1614,1618,1622,1625,1630,1634,1638,1642,1645,1648,1652,1656,1660,1664,1667,1671,1674,1678,1681,1684,1688,1691,1695,1698,1701,1704,1707,1713,1717,1721,1723,1726,1729,1732,1735,1740,1745,1749,1753,1758,1763,1768,1774,1781,1785,1788,1793,1796,1799,1802,1807,1811,1814,1818,1822,1826,1831,1835,1838,1841,1844,1848,1851,1854,1857,1861,1865,1870,1875,1880,1886,1889,1892,1896,1900,1904,1907,1909,1912,1916,1920,1923,1926,1932,1938,1942,1946,1950,1954,1958,1962,1966,1970,1974,1977,1981,1984,1988,1991,1995,1999,2002,2007,2011,2015,2021,2028,2035,2041,2046,2051,2054,2061],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":15,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",8.02,8.035,7.7725,-0.15,-1.89,1053212.270445,10541,7.8536,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",8,8.085,7.83,7.93,-0.08,-1,1388988.145272,12445,7.94,{"date":205,"open":206,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",8.05,8.11,8.01,-0.13,-1.6,904600.726065,9378,8.0156,{"date":215,"open":216,"high":217,"low":208,"close":216,"change":19,"percent_change":19,"volume":218,"transactions":219,"vwap":220},"2026-09-25",8.14,8.17,1465584.697488,13729,8.1266,{"date":222,"open":223,"high":224,"low":225,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",8.405,8.43,8.105,-0.29,-3.44,1327266.947493,12626,8.2204,{"date":232,"open":233,"high":234,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",8.74,8.75,8.42,-0.37,-4.2,1338799.397951,11894,8.5117,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",8.67,8.825,8.6455,8.8,-0.12,-1.35,1589111.731963,11118,8.7777,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":104,"volume":259,"transactions":260,"vwap":261},"2026-09-21",8.98,9.05,8.86,8.92,0.01,2954998.219333,15563,8.9274,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",8.95,9.0967,8.835,8.91,-0.095,-1.05,3243116.687753,14385,8.9057,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",9.13,9.1991,9,9.005,0.035,0.39,1000029.985495,11586,9.0865,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",9.01,9.09,8.9,8.97,0.015,0.17,1097308.387611,9799,9.0008,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",9.03,9.055,8.94,8.955,-0.065,-0.72,911230.612797,8993,8.9931,{"date":307,"open":308,"high":309,"low":267,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",9.08,9.15,9.02,-0.07,-0.77,804347.657876,8814,9.0227,{"date":317,"open":318,"high":319,"low":310,"close":287,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",9.25,9.3,-0.06,-0.66,1022880.516291,10263,9.0805,{"date":326,"open":327,"high":328,"low":275,"close":309,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",9.5,9.56,-0.41,-4.29,1538990.427751,12344,9.2245,{"date":335,"open":336,"high":336,"low":328,"close":328,"change":188,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",9.73,-1.54,650267.745564,7720,9.6094,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":329,"volume":348,"transactions":349,"vwap":350},"2026-09-08",9.75,9.78,9.685,9.71,-0.04,564597.975104,8909,9.725,{"date":352,"open":353,"high":354,"low":355,"close":343,"change":70,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",9.66,9.81,9.64,0.52,510327.243038,5945,9.7627,{"date":361,"open":362,"high":343,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",9.74,9.605,9.7,0.09,0.94,587629.460437,9235,9.6756,{"date":371,"open":372,"high":373,"low":374,"close":372,"change":19,"percent_change":19,"volume":375,"transactions":376,"vwap":377},"2026-09-02",9.61,9.655,9.57,580672.279204,7638,9.6185,{"date":379,"open":380,"high":381,"low":382,"close":372,"change":209,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",9.63,9.72,9.55,-1.33,536413.422357,6403,9.6109,{"date":388,"open":389,"high":389,"low":390,"close":362,"change":320,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",9.85,9.65,-0.61,796881.483931,7927,9.7226,{"date":396,"open":397,"high":398,"low":344,"close":399,"change":347,"percent_change":329,"volume":400,"transactions":401,"vwap":402},"2026-08-28",9.88,9.956,9.8,834089.621422,7487,9.8418,{"date":404,"open":405,"high":406,"low":362,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",9.77,9.915,9.84,0.07,0.72,745461.94494,7586,9.86,{"date":414,"open":407,"high":407,"low":346,"close":405,"change":311,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",-0.71,486449.20471,7254,9.7786,{"date":420,"open":421,"high":422,"low":343,"close":407,"change":423,"percent_change":93,"volume":424,"transactions":425,"vwap":426},"2026-08-25",9.92,9.95,-0.02,612369.32518,8502,9.8205,{"date":428,"open":429,"high":430,"low":431,"close":412,"change":199,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",9.9,9.975,9.785,-0.8,705985.517441,8103,9.8567,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":258,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",10.04,9.87,9.94,0.1,1329703.599753,9411,9.9327,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",10.06,10.145,9.83,9.93,-0.25,-2.46,809155.381422,9608,9.9284,{"date":457,"open":458,"high":459,"low":460,"close":458,"change":441,"percent_change":129,"volume":461,"transactions":462,"vwap":463},"2026-08-19",10.18,10.23,10.075,730927.626682,8358,10.1565,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":347,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",10.14,10.17,10.005,10.08,-0.4,775995.793089,7689,10.1204,{"date":475,"open":476,"high":448,"low":447,"close":476,"change":19,"percent_change":19,"volume":477,"transactions":478,"vwap":479},"2026-08-17",10.12,620018.921041,10944,10.1132,{"date":481,"open":482,"high":483,"low":484,"close":476,"change":164,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",10.11,10.21,10.045,0.3,739776.452727,9332,10.1249,{"date":490,"open":458,"high":459,"low":491,"close":492,"change":311,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",10.085,10.09,-0.69,933268.564427,9045,10.1539,{"date":498,"open":499,"high":500,"low":482,"close":501,"change":311,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",10.25,10.3,10.16,-0.68,979199.422544,10818,10.1866,{"date":507,"open":440,"high":175,"low":508,"close":459,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",9.925,0.44,4.49,1440074.581093,17030,10.2139,{"date":515,"open":354,"high":516,"low":517,"close":518,"change":114,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",9.82,9.58,9.79,-0.31,690268.939432,11666,9.7201,{"date":524,"open":525,"high":406,"low":525,"close":516,"change":485,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",9.54,3.15,779845.640981,9848,9.8145,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",9.47,9.59,9.39,9.52,0.08,0.85,600754.623872,9190,9.5138,{"date":542,"open":374,"high":374,"low":543,"close":544,"change":311,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",9.335,9.44,-0.74,647333.481863,8521,9.4488,{"date":550,"open":544,"high":551,"low":552,"close":553,"change":408,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",9.585,9.36,9.51,0.74,874607.488093,10258,9.4917,{"date":559,"open":275,"high":560,"low":561,"close":544,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",9.455,8.3672,0.37,4.08,1403087.440629,12625,9.37,{"date":568,"open":569,"high":570,"low":571,"close":569,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",9.07,9.292,8.845,0.13,1.45,1541708.427617,16455,9.0396,{"date":578,"open":579,"high":580,"low":581,"close":299,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",9.12,9.389,8.85,0.29,3.35,1799917.844719,18884,9.0212,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":320,"percent_change":493,"volume":593,"transactions":594,"vwap":595},"2026-07-29",8.71,8.77,8.635,8.65,687186.357381,8854,8.6913,{"date":597,"open":233,"high":598,"low":599,"close":589,"change":19,"percent_change":19,"volume":600,"transactions":601,"vwap":602},"2026-07-28",8.8299,8.6126,843950.558228,9650,8.7064,{"date":604,"open":605,"high":606,"low":605,"close":589,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",8.7,8.83,0.06,0.69,574683.815436,7232,8.7624,{"date":613,"open":243,"high":614,"low":615,"close":592,"change":607,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",8.76,8.61,0.7,535162.090187,6703,8.6827,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":93,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",8.66,8.715,8.53,8.59,-2.28,1052716.473199,10250,8.5997,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":320,"percent_change":502,"volume":636,"transactions":637,"vwap":638},"2026-07-22",8.87,8.88,8.73,8.79,658072.271475,8618,8.797,{"date":640,"open":288,"high":299,"low":641,"close":581,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",8.815,0.02,0.23,708582.396825,7551,8.8554,{"date":648,"open":277,"high":310,"low":649,"close":606,"change":188,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",8.78,-1.67,668257.449813,8264,8.8542,{"date":655,"open":656,"high":657,"low":267,"close":254,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":254},"2026-07-17",9.14,9.27,-0.24,-2.6,849400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":114,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-16",9.24,9.34,9.2,9.22,-0.32,892000,{"date":670,"open":666,"high":671,"low":672,"close":318,"change":441,"percent_change":78,"volume":673,"transactions":9,"vwap":318},"2026-07-15",9.32,9.17,801900,{"date":675,"open":309,"high":676,"low":677,"close":309,"change":365,"percent_change":129,"volume":678,"transactions":9,"vwap":309},"2026-07-14",9.26,9.11,736100,{"date":680,"open":665,"high":666,"low":289,"close":681,"change":209,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",9.06,-1.41,660200,{"date":685,"open":665,"high":686,"low":579,"close":687,"change":258,"percent_change":104,"volume":688,"transactions":9,"vwap":687},"2026-07-10",9.23,9.19,607600,{"date":690,"open":289,"high":691,"low":289,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",9.33,9.18,0.2,2.23,695300,{"date":697,"open":308,"high":275,"low":289,"close":254,"change":698,"percent_change":337,"volume":699,"transactions":9,"vwap":254},"2026-07-08",-0.14,946000,{"date":701,"open":665,"high":318,"low":569,"close":579,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":579},"2026-07-07",-0.05,-0.55,732200,{"date":706,"open":707,"high":663,"low":255,"close":672,"change":164,"percent_change":708,"volume":709,"transactions":9,"vwap":672},"2026-07-06",9.16,0.33,790200,{"date":711,"open":712,"high":712,"low":287,"close":656,"change":698,"percent_change":713,"volume":714,"transactions":9,"vwap":656},"2026-07-02",9.41,-1.51,598200,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-01",9.35,9.45,9.28,-0.1,-1.07,993500,{"date":724,"open":725,"high":533,"low":726,"close":726,"change":320,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-30",9.4,9.38,-0.64,880400,{"date":730,"open":327,"high":553,"low":719,"close":544,"change":311,"percent_change":545,"volume":731,"transactions":9,"vwap":544},"2026-06-29",918100,{"date":733,"open":719,"high":382,"low":666,"close":553,"change":155,"percent_change":734,"volume":735,"transactions":9,"vwap":553},"2026-06-26",1.93,2316700,{"date":737,"open":738,"high":712,"low":676,"close":691,"change":258,"percent_change":104,"volume":739,"transactions":9,"vwap":691},"2026-06-25",9.31,942500,{"date":741,"open":569,"high":691,"low":255,"close":671,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":671},"2026-06-24",0.25,2.76,1079700,{"date":746,"open":615,"high":308,"low":747,"close":569,"change":572,"percent_change":573,"volume":748,"transactions":9,"vwap":569},"2026-06-23",8.6,1132800,{"date":750,"open":275,"high":686,"low":257,"close":299,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":299},"2026-06-22",-0.19,-2.08,1632300,{"date":755,"open":707,"high":676,"low":308,"close":275,"change":441,"percent_change":756,"volume":757,"transactions":9,"vwap":275},"2026-06-18",1.11,1927600,{"date":759,"open":691,"high":691,"low":264,"close":297,"change":119,"percent_change":760,"volume":761,"transactions":9,"vwap":297},"2026-06-17",-3.53,1006100,{"date":763,"open":671,"high":712,"low":671,"close":552,"change":536,"percent_change":764,"volume":765,"transactions":9,"vwap":552},"2026-06-16",0.86,745000,{"date":767,"open":768,"high":535,"low":686,"close":719,"change":114,"percent_change":667,"volume":769,"transactions":9,"vwap":719},"2026-06-15",9.43,961500,{"date":771,"open":772,"high":773,"low":663,"close":738,"change":693,"percent_change":774,"volume":775,"transactions":9,"vwap":738},"2026-06-12",9.46,9.48,2.2,985800,{"date":777,"open":569,"high":778,"low":286,"close":677,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":677},"2026-06-11",9.21,0.12,1.33,752500,{"date":783,"open":784,"high":672,"low":785,"close":785,"change":320,"percent_change":321,"volume":786,"transactions":9,"vwap":785},"2026-06-10",9.04,8.99,395900,{"date":788,"open":255,"high":707,"low":286,"close":255,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":255},"2026-06-09",0.14,1.57,541900,{"date":793,"open":297,"high":794,"low":267,"close":267,"change":311,"percent_change":795,"volume":796,"transactions":9,"vwap":267},"2026-06-08",9.1,-0.78,419800,{"date":798,"open":255,"high":579,"low":799,"close":254,"change":247,"percent_change":109,"volume":800,"transactions":9,"vwap":254},"2026-06-05",8.93,423800,{"date":802,"open":632,"high":677,"low":256,"close":794,"change":44,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-06-04",3.53,523100,{"date":806,"open":277,"high":255,"low":649,"close":635,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":635},"2026-06-03",-0.26,-2.87,643900,{"date":811,"open":277,"high":275,"low":785,"close":255,"change":51,"percent_change":509,"volume":812,"transactions":9,"vwap":255},"2026-06-02",568100,{"date":814,"open":275,"high":686,"low":264,"close":286,"change":751,"percent_change":815,"volume":816,"transactions":9,"vwap":286},"2026-06-01",-2.07,952800,{"date":818,"open":687,"high":318,"low":275,"close":665,"change":258,"percent_change":104,"volume":819,"transactions":9,"vwap":665},"2026-05-29",432800,{"date":821,"open":309,"high":778,"low":794,"close":687,"change":642,"percent_change":822,"volume":823,"transactions":9,"vwap":687},"2026-05-28",0.22,531300,{"date":825,"open":687,"high":719,"low":707,"close":672,"change":51,"percent_change":509,"volume":826,"transactions":9,"vwap":672},"2026-05-27",482900,{"date":828,"open":277,"high":275,"low":257,"close":275,"change":643,"percent_change":829,"volume":830,"transactions":9,"vwap":275},"2026-05-26",2.58,491600,{"date":832,"open":799,"high":833,"low":606,"close":288,"change":642,"percent_change":643,"volume":834,"transactions":9,"vwap":288},"2026-05-22",8.96,438500,{"date":836,"open":837,"high":299,"low":614,"close":633,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":633},"2026-05-21",8.82,-0.01,-0.11,515200,{"date":842,"open":589,"high":799,"low":605,"close":843,"change":291,"percent_change":124,"volume":844,"transactions":9,"vwap":843},"2026-05-20",8.89,560700,{"date":846,"open":234,"high":837,"low":847,"close":848,"change":311,"percent_change":432,"volume":849,"transactions":9,"vwap":848},"2026-05-19",8.62,8.72,545200,{"date":851,"open":635,"high":288,"low":634,"close":635,"change":408,"percent_change":852,"volume":853,"transactions":9,"vwap":635},"2026-05-18",0.8,740500,{"date":855,"open":606,"high":267,"low":243,"close":848,"change":93,"percent_change":856,"volume":857,"transactions":9,"vwap":848},"2026-05-15",-2.24,697000,{"date":859,"open":289,"high":275,"low":257,"close":257,"change":423,"percent_change":860,"volume":861,"transactions":9,"vwap":257},"2026-05-14",-0.22,771800,{"date":863,"open":288,"high":277,"low":864,"close":299,"change":408,"percent_change":865,"volume":866,"transactions":9,"vwap":299},"2026-05-13",8.81,0.79,1223400,{"date":868,"open":869,"high":297,"low":870,"close":632,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":632},"2026-05-12",8.64,8.52,0.21,2.42,1780500,{"date":875,"open":246,"high":876,"low":615,"close":622,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":622},"2026-05-11",8.84,-0.17,-1.93,550700,{"date":881,"open":848,"high":876,"low":882,"close":606,"change":104,"percent_change":883,"volume":884,"transactions":9,"vwap":606},"2026-05-08",8.68,1.26,461500,{"date":886,"open":581,"high":843,"low":882,"close":848,"change":839,"percent_change":887,"volume":888,"transactions":9,"vwap":848},"2026-05-07",-1.25,706200,{"date":890,"open":615,"high":581,"low":891,"close":606,"change":822,"percent_change":892,"volume":893,"transactions":9,"vwap":606},"2026-05-06",8.55,2.56,664300,{"date":895,"open":605,"high":233,"low":891,"close":615,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":615},"2026-05-05",-0.09,-1.03,662200,{"date":900,"open":246,"high":837,"low":747,"close":605,"change":751,"percent_change":901,"volume":902,"transactions":9,"vwap":605},"2026-05-04",-2.14,907300,{"date":904,"open":286,"high":255,"low":589,"close":843,"change":896,"percent_change":200,"volume":905,"transactions":9,"vwap":843},"2026-05-01",1667500,{"date":907,"open":908,"high":671,"low":185,"close":254,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":254},"2026-04-30",8.19,1.23,15.87,3510800,{"date":913,"open":207,"high":207,"low":914,"close":16,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":16},"2026-04-29",7.74,-0.38,-4.67,1033800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":408,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-28",8.07,8.15,8.04,8.13,0.87,834300,{"date":927,"open":198,"high":928,"low":198,"close":929,"change":104,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-27",8.1,8.06,1.38,962000,{"date":933,"open":197,"high":934,"low":935,"close":936,"change":779,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-24",7.97,7.8,7.95,1.53,527800,{"date":940,"open":941,"high":942,"low":943,"close":197,"change":896,"percent_change":944,"volume":945,"transactions":9,"vwap":197},"2026-04-23",7.88,7.9,7.81,-1.14,436700,{"date":947,"open":948,"high":195,"low":935,"close":949,"change":365,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-22",7.87,7.92,1.15,551500,{"date":953,"open":936,"high":929,"low":954,"close":197,"change":247,"percent_change":713,"volume":955,"transactions":9,"vwap":197},"2026-04-21",7.79,919800,{"date":957,"open":958,"high":959,"low":914,"close":936,"change":408,"percent_change":960,"volume":961,"transactions":9,"vwap":936},"2026-04-20",7.82,7.96,0.89,686000,{"date":963,"open":964,"high":203,"low":965,"close":941,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":941},"2026-04-17",7.72,7.69,0.26,3.41,530600,{"date":970,"open":16,"high":16,"low":971,"close":971,"change":698,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-16",7.62,-1.8,625400,{"date":975,"open":964,"high":15,"low":976,"close":977,"change":51,"percent_change":356,"volume":978,"transactions":9,"vwap":977},"2026-04-15",7.67,7.76,377600,{"date":980,"open":981,"high":16,"low":982,"close":964,"change":408,"percent_change":983,"volume":984,"transactions":9,"vwap":964},"2026-04-14",7.66,7.65,0.92,508200,{"date":986,"open":987,"high":982,"low":988,"close":982,"change":607,"percent_change":865,"volume":989,"transactions":9,"vwap":982},"2026-04-13",7.5,7.48,784100,{"date":991,"open":964,"high":914,"low":18,"close":992,"change":720,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-10",7.59,-1.3,524400,{"date":996,"open":997,"high":935,"low":997,"close":965,"change":408,"percent_change":983,"volume":998,"transactions":9,"vwap":965},"2026-04-09",7.6,689900,{"date":1000,"open":977,"high":1001,"low":1002,"close":971,"change":36,"percent_change":892,"volume":1003,"transactions":9,"vwap":971},"2026-04-08",7.77,7.56,670700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":838,"percent_change":209,"volume":1010,"transactions":9,"vwap":1009},"2026-04-07",7.41,7.51,7.39,7.43,628000,{"date":1012,"open":1013,"high":987,"low":1014,"close":1015,"change":70,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-06",7.37,7.34,7.44,0.68,426700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1008,"change":51,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1008},"2026-04-02",7.23,7.4,7.2,0.54,548500,{"date":1026,"open":1027,"high":1009,"low":1028,"close":1029,"change":838,"percent_change":698,"volume":1030,"transactions":9,"vwap":1029},"2026-04-01",7.38,7.32,7.35,494100,{"date":1032,"open":1033,"high":1008,"low":1034,"close":1035,"change":36,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-31",7.27,7.17,7.36,2.65,740900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1034,"change":311,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-03-30",7.1,7.33,7.05,-0.97,747000,{"date":1046,"open":1027,"high":1027,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-27",7.21,7.24,-0.16,-2.16,666300,{"date":1053,"open":1054,"high":18,"low":1027,"close":1021,"change":209,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1021},"2026-03-26",7.49,-1.73,517400,{"date":1058,"open":1059,"high":992,"low":1021,"close":18,"change":789,"percent_change":1060,"volume":1061,"transactions":9,"vwap":18},"2026-03-25",7.45,1.89,540200,{"date":1063,"open":1021,"high":988,"low":1028,"close":1008,"change":896,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1008},"2026-03-24",-1.2,1072600,{"date":1067,"open":987,"high":1068,"low":1006,"close":988,"change":572,"percent_change":1069,"volume":1070,"transactions":9,"vwap":988},"2026-03-23",7.64,1.77,1055100,{"date":1072,"open":948,"high":1073,"low":1074,"close":1029,"change":703,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1029},"2026-03-20",7.91,7.31,-6.96,3058200,{"date":1078,"open":958,"high":1079,"low":943,"close":942,"change":258,"percent_change":572,"volume":1080,"transactions":9,"vwap":942},"2026-03-19",7.98,673000,{"date":1082,"open":959,"high":1083,"low":948,"close":1084,"change":896,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-18",8.03,7.89,-1.13,676700,{"date":1088,"open":949,"high":922,"low":949,"close":1079,"change":779,"percent_change":937,"volume":1089,"transactions":9,"vwap":1079},"2026-03-17",439400,{"date":1091,"open":959,"high":1083,"low":1092,"close":1093,"change":838,"percent_change":209,"volume":1094,"transactions":9,"vwap":1093},"2026-03-16",7.85,7.86,535200,{"date":1096,"open":1073,"high":206,"low":1093,"close":948,"change":347,"percent_change":1097,"volume":1098,"transactions":9,"vwap":948},"2026-03-13",-0.51,577100,{"date":1100,"open":1073,"high":929,"low":948,"close":1073,"change":247,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1073},"2026-03-12",-1.49,597100,{"date":1104,"open":207,"high":217,"low":203,"close":1083,"change":209,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1083},"2026-03-11",-1.59,457800,{"date":1108,"open":185,"high":1109,"low":185,"close":1110,"change":441,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-10",8.33,8.16,1.24,636600,{"date":1114,"open":942,"high":1115,"low":965,"close":929,"change":408,"percent_change":1116,"volume":1117,"transactions":9,"vwap":929},"2026-03-09",8.08,0.88,854100,{"date":1119,"open":928,"high":928,"low":198,"close":1120,"change":93,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-06",7.99,-2.44,566500,{"date":1124,"open":1125,"high":1126,"low":921,"close":908,"change":199,"percent_change":1043,"volume":1127,"transactions":9,"vwap":908},"2026-03-05",8.24,8.35,612300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":258,"percent_change":779,"volume":1134,"transactions":9,"vwap":1133},"2026-03-04",8.29,8.4,8.21,8.27,610000,{"date":1136,"open":216,"high":1137,"low":928,"close":1138,"change":311,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-03",8.37,8.26,-0.84,542700,{"date":1142,"open":1143,"high":1131,"low":1079,"close":1109,"change":365,"percent_change":78,"volume":1144,"transactions":9,"vwap":1109},"2026-03-02",8.09,477000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1125,"change":702,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1125},"2026-02-27",8.2,8.38,-0.6,698100,{"date":1152,"open":216,"high":1153,"low":185,"close":1130,"change":789,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1130},"2026-02-26",8.36,1.72,715300,{"date":1157,"open":922,"high":217,"low":208,"close":921,"change":572,"percent_change":1158,"volume":1159,"transactions":9,"vwap":921},"2026-02-25",1.62,804100,{"date":1161,"open":949,"high":1115,"low":1001,"close":185,"change":441,"percent_change":883,"volume":1162,"transactions":9,"vwap":185},"2026-02-24",974200,{"date":1164,"open":928,"high":1147,"low":941,"close":949,"change":860,"percent_change":84,"volume":1165,"transactions":9,"vwap":949},"2026-02-23",1017400,{"date":1167,"open":1168,"high":1169,"low":920,"close":216,"change":188,"percent_change":1170,"volume":1171,"transactions":9,"vwap":216},"2026-02-20",8.28,8.32,-1.81,779700,{"date":1173,"open":1109,"high":1174,"low":217,"close":1130,"change":742,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1130},"2026-02-19",8.56,3.11,936900,{"date":1178,"open":206,"high":921,"low":1079,"close":922,"change":311,"percent_change":1179,"volume":1180,"transactions":9,"vwap":922},"2026-02-18",-0.86,543800,{"date":1182,"open":1132,"high":1125,"low":959,"close":207,"change":702,"percent_change":391,"volume":1183,"transactions":9,"vwap":207},"2026-02-17",567700,{"date":1185,"open":1115,"high":1147,"low":1073,"close":1110,"change":441,"percent_change":1111,"volume":1186,"transactions":9,"vwap":1110},"2026-02-13",441500,{"date":1188,"open":1115,"high":1132,"low":1083,"close":929,"change":536,"percent_change":172,"volume":1189,"transactions":9,"vwap":929},"2026-02-12",472800,{"date":1191,"open":959,"high":920,"low":949,"close":1079,"change":164,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1079},"2026-02-11",0.38,482300,{"date":1195,"open":198,"high":936,"low":943,"close":936,"change":536,"percent_change":1196,"volume":1197,"transactions":9,"vwap":936},"2026-02-10",1.02,434400,{"date":1199,"open":1120,"high":922,"low":976,"close":948,"change":1200,"percent_change":856,"volume":1201,"transactions":9,"vwap":948},"2026-02-09",-0.18,542600,{"date":1203,"open":1079,"high":1143,"low":198,"close":206,"change":104,"percent_change":1204,"volume":1205,"transactions":9,"vwap":206},"2026-02-06",1.39,627600,{"date":1207,"open":208,"high":923,"low":198,"close":203,"change":839,"percent_change":1208,"volume":1209,"transactions":9,"vwap":203},"2026-02-05",-1.37,509900,{"date":1211,"open":195,"high":206,"low":948,"close":206,"change":70,"percent_change":1212,"volume":1213,"transactions":9,"vwap":206},"2026-02-04",0.62,558800,{"date":1215,"open":195,"high":920,"low":943,"close":195,"change":51,"percent_change":1216,"volume":1217,"transactions":9,"vwap":195},"2026-02-03",0.5,603300,{"date":1219,"open":195,"high":206,"low":1093,"close":959,"change":347,"percent_change":1220,"volume":1221,"transactions":9,"vwap":959},"2026-02-02",-0.5,555500,{"date":1223,"open":1131,"high":1224,"low":1073,"close":195,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":195},"2026-01-30",8.41,-0.42,-4.99,1070700,{"date":1229,"open":1230,"high":1231,"low":1168,"close":235,"change":423,"percent_change":658,"volume":1232,"transactions":9,"vwap":235},"2026-01-29",8.45,8.5,604300,{"date":1234,"open":1131,"high":605,"low":1148,"close":1235,"change":164,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-28",8.44,0.36,1087400,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1224,"change":36,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1224},"2026-01-27",8.23,8.49,2.31,455200,{"date":1245,"open":1130,"high":1130,"low":1246,"close":1247,"change":311,"percent_change":1139,"volume":1248,"transactions":9,"vwap":1247},"2026-01-26",8.12,8.22,444800,{"date":1250,"open":1126,"high":1131,"low":1251,"close":1130,"change":347,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1130},"2026-01-23",8.25,-0.48,423100,{"date":1255,"open":1256,"high":891,"low":1169,"close":1109,"change":247,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1109},"2026-01-22",8.47,-1.42,485900,{"date":1260,"open":1261,"high":1262,"low":1240,"close":1230,"change":572,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1230},"2026-01-21",8.34,8.46,1.56,555100,{"date":1266,"open":1231,"high":1267,"low":1133,"close":1169,"change":329,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1169},"2026-01-20",8.58,-4.7,908200,{"date":1271,"open":224,"high":614,"low":224,"close":634,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":634},"2026-01-16",0.28,3.31,885500,{"date":1276,"open":1110,"high":1256,"low":929,"close":1230,"change":44,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1230},"2026-01-15",3.81,671600,{"date":1280,"open":941,"high":1281,"low":958,"close":216,"change":1272,"percent_change":1282,"volume":1283,"transactions":9,"vwap":216},"2026-01-14",8.18,3.56,866100,{"date":1285,"open":941,"high":934,"low":16,"close":1093,"change":642,"percent_change":966,"volume":1286,"transactions":9,"vwap":1093},"2026-01-13",654800,{"date":1288,"open":977,"high":1093,"low":981,"close":1289,"change":536,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-12",7.84,1.03,550100,{"date":1293,"open":982,"high":1289,"low":1294,"close":977,"change":789,"percent_change":1295,"volume":1296,"transactions":9,"vwap":977},"2026-01-09",7.63,1.84,640800,{"date":1298,"open":1009,"high":914,"low":1009,"close":971,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":971},"2026-01-08",0.15,2.01,645000,{"date":1303,"open":1021,"high":987,"low":1029,"close":1304,"change":365,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-07",7.47,1.22,701700,{"date":1308,"open":1029,"high":1002,"low":1041,"close":1027,"change":642,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1027},"2026-01-06",0.27,728400,{"date":1312,"open":1009,"high":1059,"low":1048,"close":1035,"change":199,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1035},"2026-01-05",-1.08,585100,{"date":1316,"open":1029,"high":1317,"low":1033,"close":1015,"change":789,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1015},"2026-01-02",7.54,1.92,674400,{"date":1321,"open":1322,"high":1013,"low":1033,"close":1323,"change":164,"percent_change":64,"volume":1324,"transactions":9,"vwap":1323},"2025-12-31",7.28,7.3,976700,{"date":1326,"open":1033,"high":1029,"low":1048,"close":1033,"change":114,"percent_change":329,"volume":1258,"transactions":9,"vwap":1033},"2025-12-30",{"date":1328,"open":1322,"high":1323,"low":1047,"close":1323,"change":258,"percent_change":789,"volume":1329,"transactions":9,"vwap":1323},"2025-12-29",513000,{"date":1331,"open":1323,"high":1029,"low":1020,"close":1332,"change":19,"percent_change":19,"volume":1333,"transactions":9,"vwap":1332},"2025-12-26",7.29,463400,{"date":1335,"open":1336,"high":1041,"low":1034,"close":1332,"change":779,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1332},"2025-12-24",7.18,1.67,395200,{"date":1340,"open":1341,"high":1020,"low":1342,"close":1034,"change":423,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1034},"2025-12-23",7.19,7.13,-0.28,499400,{"date":1346,"open":1048,"high":1347,"low":1348,"close":1341,"change":1343,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1341},"2025-12-22",7.25,7.15,-3.75,595500,{"date":1352,"open":987,"high":987,"low":1027,"close":1304,"change":423,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1304},"2025-12-19",-0.27,3894700,{"date":1356,"open":988,"high":1357,"low":1358,"close":1054,"change":164,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1054},"2025-12-18",7.55,7.46,0.4,678900,{"date":1362,"open":1323,"high":1363,"low":1323,"close":1358,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1358},"2025-12-17",7.52,0.16,2.19,751500,{"date":1368,"open":1035,"high":1008,"low":1323,"close":1323,"change":311,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1323},"2025-12-16",-0.95,613800,{"date":1372,"open":1048,"high":1021,"low":1020,"close":1013,"change":155,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1013},"2025-12-15",2.5,905300,{"date":1376,"open":1348,"high":1322,"low":1348,"close":1341,"change":408,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1341},"2025-12-12",0.98,575700,{"date":1380,"open":1381,"high":1048,"low":1040,"close":1382,"change":199,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-11",7.22,7.12,-1.11,643600,{"date":1386,"open":1042,"high":1020,"low":1042,"close":1022,"change":789,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1022},"2025-12-10",1.98,606600,{"date":1390,"open":1342,"high":1336,"low":1391,"close":1392,"change":702,"percent_change":92,"volume":1393,"transactions":9,"vwap":1392},"2025-12-09",7.02,7.06,600800,{"date":1395,"open":1304,"high":988,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-08",7.07,7.11,-0.35,-4.69,659100,{"date":1402,"open":1358,"high":1357,"low":1059,"close":1358,"change":838,"percent_change":209,"volume":1403,"transactions":9,"vwap":1358},"2025-12-05",513600,{"date":1405,"open":992,"high":1406,"low":1407,"close":1304,"change":698,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1304},"2025-12-04",7.61,7.42,-1.84,620100,{"date":1411,"open":1002,"high":1068,"low":1357,"close":1406,"change":536,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2025-12-03",1.06,542300,{"date":1415,"open":971,"high":1294,"low":18,"close":18,"change":311,"percent_change":1416,"volume":1417,"transactions":9,"vwap":18},"2025-12-02",-0.92,477100,{"date":1419,"open":1357,"high":1406,"low":1054,"close":997,"change":423,"percent_change":807,"volume":1420,"transactions":9,"vwap":997},"2025-12-01",678000,{"date":1422,"open":997,"high":1423,"low":1002,"close":971,"change":347,"percent_change":1424,"volume":1425,"transactions":9,"vwap":971},"2025-11-28",7.68,-0.52,386000,{"date":1427,"open":987,"high":16,"low":1054,"close":981,"change":104,"percent_change":1428,"volume":1429,"transactions":9,"vwap":981},"2025-11-26",1.46,1260100,{"date":1431,"open":1022,"high":1432,"low":1022,"close":1357,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1357},"2025-11-25",7.58,0.34,4.72,1249700,{"date":1437,"open":1438,"high":1020,"low":1342,"close":1047,"change":70,"percent_change":616,"volume":1439,"transactions":9,"vwap":1047},"2025-11-24",7.16,407400,{"date":1441,"open":1442,"high":1381,"low":1442,"close":1438,"change":871,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1438},"2025-11-21",6.93,3.02,655700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":51,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-20",6.97,7.03,6.91,6.95,0.58,472500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1449,"change":320,"percent_change":1179,"volume":1458,"transactions":9,"vwap":1449},"2025-11-19",6.99,7,6.88,830300,{"date":1460,"open":1456,"high":1391,"low":1461,"close":1447,"change":320,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1447},"2025-11-18",6.92,-0.85,366900,{"date":1465,"open":1382,"high":1342,"low":1391,"close":1448,"change":247,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1448},"2025-11-17",-1.68,412500,{"date":1469,"open":1470,"high":1348,"low":1471,"close":1348,"change":536,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1348},"2025-11-14",7.04,6.96,1.13,441900,{"date":1475,"open":1476,"high":1040,"low":1455,"close":1396,"change":423,"percent_change":1343,"volume":1477,"transactions":9,"vwap":1396},"2025-11-13",7.09,370500,{"date":1479,"open":1336,"high":1336,"low":1448,"close":1476,"change":720,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1476},"2025-11-12",-1.39,439900,{"date":1483,"open":1448,"high":1341,"low":1456,"close":1341,"change":1364,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1341},"2025-11-11",2.28,616800,{"date":1487,"open":1456,"high":1042,"low":1455,"close":1448,"change":164,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1448},"2025-11-10",0.43,353200,{"date":1491,"open":1492,"high":1456,"low":1493,"close":1456,"change":104,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1456},"2025-11-07",6.89,6.83,1.6,484800,{"date":1497,"open":1457,"high":1450,"low":1498,"close":1492,"change":838,"percent_change":698,"volume":1499,"transactions":9,"vwap":1492},"2025-11-06",6.82,465800,{"date":1501,"open":1498,"high":1502,"low":1503,"close":1502,"change":441,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-05",6.9,6.81,1.47,447400,{"date":1507,"open":1508,"high":1503,"low":1508,"close":1509,"change":441,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-04",6.64,6.8,1.49,551300,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1514,"change":164,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-03",6.7,6.55,0.45,715900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":365,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-31",6.6,6.73,6.56,6.67,1.37,981700,{"date":1527,"open":1457,"high":1492,"low":1528,"close":1529,"change":667,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-30",6.45,6.58,-4.64,1875600,{"date":1533,"open":1498,"high":1456,"low":1534,"close":1502,"change":70,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1502},"2025-10-29",6.74,0.73,864900,{"date":1538,"open":1449,"high":1442,"low":1539,"close":1540,"change":199,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-10-28",6.84,6.85,-1.15,295400,{"date":1544,"open":1545,"high":1546,"low":1492,"close":1442,"change":838,"percent_change":698,"volume":1547,"transactions":9,"vwap":1442},"2025-10-27",6.94,6.98,483800,{"date":1549,"open":1471,"high":1396,"low":1545,"close":1545,"change":164,"percent_change":1488,"volume":1550,"transactions":9,"vwap":1545},"2025-10-24",310000,{"date":1552,"open":1553,"high":1553,"low":1492,"close":1449,"change":199,"percent_change":944,"volume":1554,"transactions":9,"vwap":1449},"2025-10-23",7.01,314700,{"date":1556,"open":1492,"high":1456,"low":1492,"close":1455,"change":104,"percent_change":1494,"volume":1557,"transactions":9,"vwap":1455},"2025-10-22",397100,{"date":1559,"open":1442,"high":1442,"low":1498,"close":1457,"change":702,"percent_change":302,"volume":1560,"transactions":9,"vwap":1457},"2025-10-21",395700,{"date":1562,"open":1449,"high":1545,"low":1503,"close":1442,"change":70,"percent_change":1535,"volume":1563,"transactions":9,"vwap":1442},"2025-10-20",281300,{"date":1565,"open":1566,"high":1457,"low":1566,"close":1457,"change":441,"percent_change":1504,"volume":1567,"transactions":9,"vwap":1457},"2025-10-17",6.77,560100,{"date":1569,"open":1391,"high":1391,"low":1570,"close":1570,"change":658,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-16",6.78,-3.42,547100,{"date":1574,"open":1391,"high":1575,"low":1456,"close":1391,"change":642,"percent_change":582,"volume":1576,"transactions":9,"vwap":1391},"2025-10-15",7.08,342800,{"date":1578,"open":1442,"high":1553,"low":1579,"close":1456,"change":607,"percent_change":764,"volume":1580,"transactions":9,"vwap":1456},"2025-10-14",6.86,558400,{"date":1582,"open":1503,"high":1450,"low":1583,"close":1545,"change":789,"percent_change":1584,"volume":1495,"transactions":9,"vwap":1545},"2025-10-13",6.76,2.06,{"date":1586,"open":1539,"high":1461,"low":1583,"close":1509,"change":114,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1509},"2025-10-10",-0.44,532100,{"date":1590,"open":1540,"high":1461,"low":1503,"close":1493,"change":311,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1493},"2025-10-09",-1.01,448900,{"date":1594,"open":1498,"high":1502,"low":1509,"close":1502,"change":104,"percent_change":1158,"volume":1595,"transactions":9,"vwap":1502},"2025-10-08",352200,{"date":1597,"open":1566,"high":1579,"low":1566,"close":1598,"change":838,"percent_change":188,"volume":1599,"transactions":9,"vwap":1598},"2025-10-07",6.79,689100,{"date":1601,"open":1456,"high":1553,"low":1570,"close":1509,"change":1200,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1509},"2025-10-06",-2.58,571100,{"date":1605,"open":1545,"high":1397,"low":1545,"close":1546,"change":607,"percent_change":924,"volume":1606,"transactions":9,"vwap":1546},"2025-10-03",546700,{"date":1608,"open":1545,"high":1546,"low":1539,"close":1461,"change":702,"percent_change":302,"volume":1609,"transactions":9,"vwap":1461},"2025-10-02",429300,{"date":1611,"open":1447,"high":1553,"low":1612,"close":1447,"change":19,"percent_change":19,"volume":1613,"transactions":9,"vwap":1447},"2025-10-01",6.87,712100,{"date":1615,"open":1493,"high":1546,"low":1583,"close":1447,"change":779,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1447},"2025-09-30",1.75,677700,{"date":1619,"open":1392,"high":1396,"low":1493,"close":1540,"change":877,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1540},"2025-09-29",-2.42,588000,{"date":1623,"open":1392,"high":1040,"low":1447,"close":1391,"change":702,"percent_change":415,"volume":1624,"transactions":9,"vwap":1391},"2025-09-26",726300,{"date":1626,"open":1455,"high":1396,"low":1545,"close":1396,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1396},"2025-09-25",-0.23,-3.15,570600,{"date":1631,"open":1632,"high":1013,"low":1020,"close":1323,"change":838,"percent_change":698,"volume":1633,"transactions":9,"vwap":1323},"2025-09-24",7.26,1407200,{"date":1635,"open":1347,"high":1029,"low":1020,"close":1074,"change":408,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1074},"2025-09-23",0.97,739400,{"date":1639,"open":1027,"high":1407,"low":1048,"close":1048,"change":188,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1048},"2025-09-22",-2.03,690300,{"date":1643,"open":1407,"high":1363,"low":1014,"close":1008,"change":838,"percent_change":698,"volume":1644,"transactions":9,"vwap":1008},"2025-09-19",2807600,{"date":1646,"open":1632,"high":1059,"low":1020,"close":1021,"change":536,"percent_change":78,"volume":1647,"transactions":9,"vwap":1021},"2025-09-18",741400,{"date":1649,"open":1048,"high":1304,"low":1048,"close":1028,"change":536,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1028},"2025-09-17",1.1,718900,{"date":1653,"open":1013,"high":1008,"low":1020,"close":1048,"change":698,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1048},"2025-09-16",-1.9,770500,{"date":1657,"open":1028,"high":1027,"low":1047,"close":1027,"change":742,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1027},"2025-09-15",3.51,774700,{"date":1661,"open":1022,"high":1020,"low":1342,"close":1342,"change":839,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1342},"2025-09-12",-1.52,571200,{"date":1665,"open":1347,"high":1035,"low":1034,"close":1048,"change":258,"percent_change":789,"volume":1666,"transactions":9,"vwap":1048},"2025-09-11",883400,{"date":1668,"open":1332,"high":1014,"low":1022,"close":1020,"change":320,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1020},"2025-09-10",-0.82,517700,{"date":1672,"open":1332,"high":1027,"low":1322,"close":1332,"change":838,"percent_change":698,"volume":1673,"transactions":9,"vwap":1332},"2025-09-09",448000,{"date":1675,"open":1006,"high":1407,"low":1332,"close":1323,"change":839,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1323},"2025-09-08",-1.48,512700,{"date":1679,"open":1021,"high":1054,"low":1029,"close":1006,"change":51,"percent_change":1023,"volume":1680,"transactions":9,"vwap":1006},"2025-09-05",519300,{"date":1682,"open":1035,"high":1013,"low":1347,"close":1013,"change":258,"percent_change":789,"volume":1683,"transactions":9,"vwap":1013},"2025-09-04",472700,{"date":1685,"open":1461,"high":1035,"low":1461,"close":1035,"change":742,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1035},"2025-09-03",3.52,364000,{"date":1689,"open":1397,"high":1034,"low":1455,"close":1397,"change":839,"percent_change":1662,"volume":1690,"transactions":9,"vwap":1397},"2025-09-02",873700,{"date":1692,"open":1575,"high":1020,"low":1396,"close":1381,"change":1364,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1381},"2025-08-29",2.27,433700,{"date":1696,"open":1382,"high":1382,"low":1042,"close":1392,"change":347,"percent_change":138,"volume":1697,"transactions":9,"vwap":1392},"2025-08-28",375500,{"date":1699,"open":1342,"high":1022,"low":1392,"close":1040,"change":320,"percent_change":1139,"volume":1700,"transactions":9,"vwap":1040},"2025-08-27",480300,{"date":1702,"open":1575,"high":1438,"low":1575,"close":1438,"change":607,"percent_change":537,"volume":1703,"transactions":9,"vwap":1438},"2025-08-26",353400,{"date":1705,"open":1382,"high":1348,"low":1391,"close":1040,"change":347,"percent_change":138,"volume":1706,"transactions":9,"vwap":1040},"2025-08-25",557300,{"date":1708,"open":1471,"high":1047,"low":1461,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-08-22",7.14,0.24,3.48,860900,{"date":1714,"open":1455,"high":1042,"low":1502,"close":1502,"change":698,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1502},"2025-08-21",-1.99,602200,{"date":1718,"open":1442,"high":1397,"low":1461,"close":1470,"change":779,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1470},"2025-08-20",1.73,757100,{"date":1722,"open":1539,"high":1456,"low":1493,"close":1461,"change":441,"percent_change":1504,"volume":1417,"transactions":9,"vwap":1461},"2025-08-19",{"date":1724,"open":1579,"high":1502,"low":1598,"close":1498,"change":423,"percent_change":226,"volume":1725,"transactions":9,"vwap":1498},"2025-08-18",304900,{"date":1727,"open":1539,"high":1449,"low":1498,"close":1539,"change":258,"percent_change":1299,"volume":1728,"transactions":9,"vwap":1539},"2025-08-15",382300,{"date":1730,"open":1493,"high":1457,"low":1570,"close":1493,"change":896,"percent_change":993,"volume":1731,"transactions":9,"vwap":1493},"2025-08-14",658700,{"date":1733,"open":1539,"high":1450,"low":1493,"close":1461,"change":572,"percent_change":1734,"volume":1624,"transactions":9,"vwap":1461},"2025-08-13",1.91,{"date":1736,"open":1737,"high":1493,"low":1737,"close":1598,"change":36,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1598},"2025-08-12",6.66,2.88,609400,{"date":1741,"open":1523,"high":1742,"low":1743,"close":1520,"change":347,"percent_change":1149,"volume":1744,"transactions":9,"vwap":1520},"2025-08-11",6.72,6.57,547900,{"date":1746,"open":1508,"high":1742,"low":1747,"close":1508,"change":19,"percent_change":19,"volume":1748,"transactions":9,"vwap":1508},"2025-08-08",6.61,538300,{"date":1750,"open":1747,"high":1523,"low":1529,"close":1508,"change":408,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1508},"2025-08-07",1.07,479200,{"date":1754,"open":1523,"high":1523,"low":1755,"close":1743,"change":839,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1743},"2025-08-06",6.48,-1.65,726600,{"date":1759,"open":1742,"high":1583,"low":1760,"close":1761,"change":347,"percent_change":1149,"volume":1762,"transactions":9,"vwap":1761},"2025-08-05",6.59,6.68,635500,{"date":1764,"open":1765,"high":1598,"low":1520,"close":1742,"change":789,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1742},"2025-08-04",6.62,2.13,880200,{"date":1769,"open":1770,"high":1520,"low":1771,"close":1529,"change":742,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1529},"2025-08-01",6.32,6.25,3.95,1662300,{"date":1775,"open":1508,"high":1776,"low":1777,"close":1778,"change":329,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-07-31",6.65,6.16,6.33,-6.08,1887200,{"date":1782,"open":1579,"high":1545,"low":1742,"close":1534,"change":199,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1534},"2025-07-30",-1.17,820000,{"date":1786,"open":1503,"high":1492,"low":1570,"close":1498,"change":642,"percent_change":582,"volume":1787,"transactions":9,"vwap":1498},"2025-07-29",646000,{"date":1789,"open":1042,"high":1396,"low":1598,"close":1509,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1509},"2025-07-28",-0.21,-3,581600,{"date":1794,"open":1455,"high":1391,"low":1457,"close":1553,"change":164,"percent_change":1488,"volume":1795,"transactions":9,"vwap":1553},"2025-07-25",626700,{"date":1797,"open":1450,"high":1042,"low":1450,"close":1546,"change":19,"percent_change":19,"volume":1798,"transactions":9,"vwap":1546},"2025-07-24",483500,{"date":1800,"open":1450,"high":1391,"low":1449,"close":1546,"change":607,"percent_change":924,"volume":1801,"transactions":9,"vwap":1546},"2025-07-23",839800,{"date":1803,"open":1804,"high":1545,"low":1521,"close":1461,"change":36,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1461},"2025-07-22",6.75,2.82,743700,{"date":1808,"open":1521,"high":1598,"low":1514,"close":1521,"change":70,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1521},"2025-07-21",0.75,543500,{"date":1812,"open":1804,"high":1804,"low":1520,"close":1761,"change":838,"percent_change":188,"volume":1813,"transactions":9,"vwap":1761},"2025-07-18",649200,{"date":1815,"open":1534,"high":1493,"low":1816,"close":1816,"change":896,"percent_change":383,"volume":1817,"transactions":9,"vwap":1816},"2025-07-17",6.69,515900,{"date":1819,"open":1508,"high":1598,"low":1508,"close":1570,"change":789,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1570},"2025-07-16",2.11,682700,{"date":1823,"open":1534,"high":1583,"low":1747,"close":1508,"change":896,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1508},"2025-07-15",-1.34,564000,{"date":1827,"open":1776,"high":1570,"low":1828,"close":1521,"change":536,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1521},"2025-07-14",6.63,1.2,638700,{"date":1832,"open":1776,"high":1816,"low":1747,"close":1776,"change":311,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1776},"2025-07-11",-1.04,451000,{"date":1836,"open":1521,"high":1583,"low":1523,"close":1742,"change":114,"percent_change":1587,"volume":1837,"transactions":9,"vwap":1742},"2025-07-10",425500,{"date":1839,"open":1534,"high":1598,"low":1816,"close":1804,"change":607,"percent_change":26,"volume":1840,"transactions":9,"vwap":1804},"2025-07-09",337700,{"date":1842,"open":1776,"high":1534,"low":1508,"close":1816,"change":607,"percent_change":26,"volume":1843,"transactions":9,"vwap":1816},"2025-07-08",344400,{"date":1845,"open":1503,"high":1503,"low":1828,"close":1828,"change":751,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1828},"2025-07-07",-2.79,506900,{"date":1849,"open":1498,"high":1492,"low":1598,"close":1498,"change":19,"percent_change":19,"volume":1850,"transactions":9,"vwap":1498},"2025-07-03",278100,{"date":1852,"open":1804,"high":1493,"low":1521,"close":1498,"change":607,"percent_change":960,"volume":1853,"transactions":9,"vwap":1498},"2025-07-02",427300,{"date":1855,"open":1514,"high":1457,"low":1514,"close":1583,"change":607,"percent_change":26,"volume":1856,"transactions":9,"vwap":1583},"2025-07-01",598800,{"date":1858,"open":1776,"high":1859,"low":1529,"close":1514,"change":70,"percent_change":1809,"volume":1860,"transactions":9,"vwap":1514},"2025-06-30",6.71,571600,{"date":1862,"open":1508,"high":1523,"low":1863,"close":1776,"change":642,"percent_change":485,"volume":1864,"transactions":9,"vwap":1776},"2025-06-27",6.53,1120800,{"date":1866,"open":1867,"high":1508,"low":1528,"close":1828,"change":291,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1828},"2025-06-26",6.47,2.63,661500,{"date":1871,"open":1872,"high":1522,"low":1528,"close":1873,"change":311,"percent_change":721,"volume":1874,"transactions":9,"vwap":1873},"2025-06-25",6.5,6.46,481400,{"date":1876,"open":1877,"high":1760,"low":1867,"close":1863,"change":408,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1863},"2025-06-24",6.51,1.08,651400,{"date":1881,"open":1882,"high":1760,"low":1883,"close":1873,"change":860,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1873},"2025-06-23",6.52,6.34,-3.29,956500,{"date":1887,"open":1570,"high":1570,"low":1776,"close":1761,"change":347,"percent_change":1149,"volume":1888,"transactions":9,"vwap":1761},"2025-06-20",2132400,{"date":1890,"open":1737,"high":1503,"low":1508,"close":1742,"change":408,"percent_change":99,"volume":1891,"transactions":9,"vwap":1742},"2025-06-18",773300,{"date":1893,"open":1534,"high":1493,"low":1508,"close":1776,"change":209,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1776},"2025-06-17",-1.92,730400,{"date":1897,"open":1502,"high":1455,"low":1583,"close":1570,"change":311,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1570},"2025-06-16",-1.02,707900,{"date":1901,"open":1498,"high":1447,"low":1509,"close":1540,"change":839,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1540},"2025-06-13",-1.58,629700,{"date":1905,"open":1449,"high":1553,"low":1457,"close":1471,"change":70,"percent_change":409,"volume":1906,"transactions":9,"vwap":1471},"2025-06-12",492300,{"date":1908,"open":1546,"high":1476,"low":1502,"close":1449,"change":702,"percent_change":302,"volume":1094,"transactions":9,"vwap":1449},"2025-06-11",{"date":1910,"open":1540,"high":1447,"low":1498,"close":1471,"change":1299,"percent_change":774,"volume":1911,"transactions":9,"vwap":1471},"2025-06-10",512000,{"date":1913,"open":1598,"high":1461,"low":1598,"close":1503,"change":51,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1503},"2025-06-09",0.59,438400,{"date":1917,"open":1534,"high":1570,"low":1514,"close":1566,"change":104,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1566},"2025-06-06",1.65,523000,{"date":1921,"open":1520,"high":1598,"low":1529,"close":1737,"change":408,"percent_change":1412,"volume":1922,"transactions":9,"vwap":1737},"2025-06-05",723700,{"date":1924,"open":1522,"high":1508,"low":1882,"close":1760,"change":51,"percent_change":143,"volume":1925,"transactions":9,"vwap":1760},"2025-06-04",424900,{"date":1927,"open":1928,"high":1508,"low":1929,"close":1515,"change":572,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1515},"2025-06-03",6.4,6.36,2.02,464000,{"date":1933,"open":1882,"high":1934,"low":1935,"close":1936,"change":839,"percent_change":1466,"volume":1937,"transactions":9,"vwap":1936},"2025-06-02",6.54,6.39,6.42,793000,{"date":1939,"open":1776,"high":1776,"low":1882,"close":1863,"change":1049,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1863},"2025-05-30",-2.39,567900,{"date":1943,"open":1737,"high":1534,"low":1747,"close":1816,"change":441,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1816},"2025-05-29",1.52,347500,{"date":1947,"open":1934,"high":1765,"low":1948,"close":1760,"change":607,"percent_change":983,"volume":1949,"transactions":9,"vwap":1760},"2025-05-28",6.49,467000,{"date":1951,"open":1755,"high":1934,"low":1936,"close":1863,"change":104,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1863},"2025-05-27",1.71,449800,{"date":1955,"open":1929,"high":1877,"low":1770,"close":1936,"change":347,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1936},"2025-05-23",-0.62,521000,{"date":1959,"open":1936,"high":1934,"low":1960,"close":1873,"change":702,"percent_change":312,"volume":1961,"transactions":9,"vwap":1873},"2025-05-22",6.28,829900,{"date":1963,"open":1456,"high":1456,"low":1948,"close":1877,"change":703,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1877},"2025-05-21",-7.79,715200,{"date":1967,"open":1391,"high":1397,"low":1546,"close":1392,"change":51,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1392},"2025-05-20",0.57,472900,{"date":1971,"open":1448,"high":1470,"low":1471,"close":1391,"change":720,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1391},"2025-05-19",-1.4,467800,{"date":1975,"open":1022,"high":1033,"low":1040,"close":1382,"change":311,"percent_change":1043,"volume":1976,"transactions":9,"vwap":1382},"2025-05-16",721300,{"date":1978,"open":1455,"high":1341,"low":1546,"close":1341,"change":693,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1341},"2025-05-15",2.86,1093400,{"date":1982,"open":1540,"high":1470,"low":1540,"close":1455,"change":1299,"percent_change":1365,"volume":1983,"transactions":9,"vwap":1455},"2025-05-14",1427000,{"date":1985,"open":1598,"high":1540,"low":1521,"close":1539,"change":441,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1539},"2025-05-13",1.48,869000,{"date":1989,"open":1859,"high":1804,"low":1528,"close":1534,"change":643,"percent_change":803,"volume":1990,"transactions":9,"vwap":1534},"2025-05-12",1096000,{"date":1992,"open":1743,"high":1747,"low":1948,"close":1877,"change":311,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1877},"2025-05-09",-1.06,662100,{"date":1996,"open":1765,"high":1816,"low":1743,"close":1529,"change":164,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1529},"2025-05-08",0.46,663300,{"date":2000,"open":1867,"high":1761,"low":1873,"close":1515,"change":104,"percent_change":1952,"volume":2001,"transactions":9,"vwap":1515},"2025-05-07",777100,{"date":2003,"open":1522,"high":1520,"low":2004,"close":2005,"change":1049,"percent_change":1620,"volume":2006,"transactions":9,"vwap":2005},"2025-05-06",6.43,6.44,702700,{"date":2008,"open":1765,"high":1816,"low":1529,"close":1520,"change":702,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1520},"2025-05-05",-0.75,652700,{"date":2012,"open":1867,"high":1521,"low":2013,"close":1776,"change":485,"percent_change":1434,"volume":2014,"transactions":9,"vwap":1776},"2025-05-02",6.38,1524800,{"date":2016,"open":1948,"high":1508,"low":2017,"close":2018,"change":2019,"percent_change":1281,"volume":2020,"transactions":9,"vwap":2018},"2025-05-01",6.09,6.35,0.48,1823600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":19,"percent_change":19,"volume":2027,"transactions":9,"vwap":2026},"2025-04-30",5.78,5.92,5.67,5.87,939500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2026,"change":779,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-04-29",5.75,5.91,5.7,2.09,789100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2030,"change":104,"percent_change":124,"volume":2040,"transactions":9,"vwap":2030},"2025-04-28",5.68,5.84,5.64,855300,{"date":2042,"open":2043,"high":2025,"low":2044,"close":2039,"change":70,"percent_change":960,"volume":2045,"transactions":9,"vwap":2039},"2025-04-25",5.59,5.58,618500,{"date":2047,"open":2048,"high":2039,"low":2049,"close":2043,"change":51,"percent_change":409,"volume":2050,"transactions":9,"vwap":2043},"2025-04-24",5.55,5.52,512100,{"date":2052,"open":2032,"high":2030,"low":2049,"close":2048,"change":838,"percent_change":1200,"volume":2053,"transactions":9,"vwap":2048},"2025-04-23",588500,{"date":2055,"open":2056,"high":2043,"low":2057,"close":2058,"change":822,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-04-22",5.43,5.42,5.56,4.12,590800,{"date":180,"open":2062,"high":2063,"low":176,"close":2064,"change":702,"percent_change":148,"volume":2065,"transactions":9,"vwap":2064},5.39,5.45,5.34,573200]