[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAMG":3,"homepage-market-summary":28,"stock-historical-ADAMG":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ADAMG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Adamas Trust, Inc. 9.125% Senior Notes Due 2030","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","New York, NY",{"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},24.85,24.8,24.9,24.67,24.88,-0.03,-0.12,11482.201,122,24.7553,25.47,24.021,15895.254388363635,57.2,275,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":149},"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",[96,101,106,111,115,120,125,130,134,139,144],{"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":18,"price":114,"is_up":86},"Consumer Cycl","XLY",108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":86},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":86},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},15895,4371194.9568,-0.43,"2025-08-28",[178,179,186,194,204,214,223,233,241,247,256,263,270,277,285,294,302,309,317,326,334,343,349,358,366,373,381,388,396,406,415,422,429,436,442,449,453,461,469,476,483,491,498,504,510,518,525,533,539,545,553,558,564,569,573,577,580,586,589,593,597,602,605,608,611,615,621,625,629,635,640,644,649,652,656,662,667,670,674,676,681,685,690,696,700,703,707,712,715,721,727,730,733,735,737,739,742,745,748,751,754,757,761,768,773,776,780,785,790,794,797,800,803,808,812,815,820,827,831,837,841,846,853,858,864,870,877,885,890,896,903,910,916,920,926,931,939,944,948,951,956,959,963,968,972,975,978,980,984,987,990,992,995,997,1000,1003,1006,1009,1012,1015,1017,1020,1023,1026,1031,1034,1037,1041,1044,1047,1051,1056,1058,1061,1064,1067,1070,1072,1076,1079,1082,1085,1088,1091,1095,1098,1103,1108,1111,1113,1116,1119,1122,1125,1127,1130,1134,1139,1143,1146,1151,1154,1156,1158,1160,1164,1168,1172,1177,1179,1185,1190,1193,1196,1198,1201,1203,1206,1211,1215,1218,1221,1225,1231,1235,1237,1240,1243,1246,1248,1251,1254,1256,1260,1265,1271,1273,1277,1281,1284,1290,1297,1300,1304,1307,1311,1315,1320,1324,1329,1331,1334,1337,1340,1344,1347,1353,1356,1360,1363,1365,1370,1374,1378,1383,1385,1388,1390,1393,1398,1400,1403,1405,1408,1412],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":17,"high":15,"low":181,"close":17,"change":182,"percent_change":93,"volume":183,"transactions":184,"vwap":185},"2026-09-30",24.61,-0.05,13674.6315,123,24.7745,{"date":187,"open":188,"high":189,"low":13,"close":190,"change":182,"percent_change":93,"volume":191,"transactions":192,"vwap":193},"2026-09-29",24.96,24.9604,24.93,9941.4845,90,24.9363,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",24.91,25.02,24.98,-0.015,-0.06,5816.6445,68,24.9925,{"date":205,"open":206,"high":207,"low":13,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",24.92,25.025,24.995,0.005,0.02,9948.4835,88,24.9436,{"date":215,"open":216,"high":217,"low":15,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",24.95,24.99,-0.01,-0.04,6703.0425,82,24.935,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",24.94,25.05,25,0.06,0.24,5662.1385,66,25.0028,{"date":234,"open":197,"high":197,"low":235,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",24.82,-0.08,-0.32,6519.4845,120,24.9735,{"date":242,"open":243,"high":226,"low":190,"close":197,"change":18,"percent_change":19,"volume":244,"transactions":245,"vwap":246},"2026-09-21",25.01,3198.4805,71,24.9992,{"date":248,"open":226,"high":249,"low":250,"close":226,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",25.06,25.015,0.07,0.28,3249.4835,42,25.0366,{"date":257,"open":198,"high":217,"low":258,"close":198,"change":163,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",24.895,0.12,9130.4925,140,24.9659,{"date":264,"open":265,"high":266,"low":15,"close":216,"change":218,"percent_change":219,"volume":267,"transactions":268,"vwap":269},"2026-09-16",24.966,24.97,8131.5955,115,24.9563,{"date":271,"open":272,"high":250,"low":14,"close":188,"change":237,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",24.81,-1.27,25253.4827,184,24.9358,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":218,"percent_change":219,"volume":282,"transactions":283,"vwap":284},"2026-09-14",25.23,25.28,25.18,13209.487,167,25.213,{"date":286,"open":280,"high":287,"low":288,"close":289,"change":210,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-11",25.32,25.25,25.29,0.08,7822.2834,65,25.2982,{"date":295,"open":280,"high":296,"low":297,"close":298,"change":18,"percent_change":19,"volume":299,"transactions":300,"vwap":301},"2026-09-10",25.3,25.2101,25.27,2819.6355,32,25.2634,{"date":303,"open":288,"high":287,"low":288,"close":296,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",0.025,0.1,9161.7225,36,25.2945,{"date":310,"open":288,"high":296,"low":288,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",25.275,-0.0351,-0.14,1077.4815,33,25.2797,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":290,"volume":323,"transactions":324,"vwap":325},"2026-09-04",25.31,25.315,25.3101,0.0201,1139.5135,34,25.3095,{"date":327,"open":328,"high":287,"low":298,"close":289,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",25.2701,-0.0599,-0.24,2107.5135,70,25.3029,{"date":335,"open":336,"high":337,"low":338,"close":336,"change":339,"percent_change":340,"volume":341,"transactions":231,"vwap":342},"2026-09-02",25.3499,25.35,25.325,0.0799,0.32,2493.229,25.3446,{"date":344,"open":345,"high":346,"low":345,"close":298,"change":322,"percent_change":290,"volume":347,"transactions":231,"vwap":348},"2026-09-01",25.24,25.3599,4458.1005,25.2787,{"date":350,"open":345,"high":280,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",25.2,25.2499,0.0998,0.4,9319.4815,110,25.2442,{"date":359,"open":360,"high":279,"low":360,"close":361,"change":362,"percent_change":19,"volume":363,"transactions":364,"vwap":365},"2026-08-28",25.14,25.1501,-0.0299,12658.2295,77,25.1628,{"date":367,"open":368,"high":368,"low":369,"close":281,"change":210,"percent_change":290,"volume":370,"transactions":371,"vwap":372},"2026-08-27",25.19,25.08,8596.4825,57,25.1172,{"date":374,"open":375,"high":351,"low":376,"close":377,"change":18,"percent_change":19,"volume":378,"transactions":379,"vwap":380},"2026-08-26",25.15,25.1,25.16,5632.5145,117,25.1525,{"date":382,"open":360,"high":368,"low":360,"close":368,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",0.035,0.14,3504.4825,51,25.1657,{"date":389,"open":390,"high":368,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",25.155,-0.085,-0.34,1937.2845,46,25.1711,{"date":397,"open":398,"high":399,"low":400,"close":345,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",25.13,25.26,25.1199,0.13,0.52,17294.4825,111,25.1802,{"date":407,"open":408,"high":281,"low":249,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",25.07,25.11,0.055,0.22,8907.199,98,25.1075,{"date":416,"open":408,"high":360,"low":417,"close":417,"change":418,"percent_change":228,"volume":419,"transactions":420,"vwap":421},"2026-08-19",25.055,0.015,6163.199,62,25.1152,{"date":423,"open":197,"high":369,"low":216,"close":424,"change":219,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",25.04,-0.16,29573.231,174,25.0033,{"date":430,"open":431,"high":431,"low":197,"close":369,"change":19,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",25.22,-0.48,17587,268,25.0585,{"date":437,"open":351,"high":438,"low":368,"close":351,"change":210,"percent_change":290,"volume":439,"transactions":440,"vwap":441},"2026-08-14",25.225,7551.8066,85,25.2027,{"date":443,"open":198,"high":281,"low":266,"close":281,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",0.21,0.84,17027.217,164,25.094,{"date":450,"open":197,"high":197,"low":196,"close":266,"change":199,"percent_change":200,"volume":451,"transactions":434,"vwap":452},"2026-08-12",22166.29,24.964,{"date":454,"open":375,"high":337,"low":188,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",24.985,-0.21,-0.83,40729.199,296,25.0941,{"date":462,"open":351,"high":431,"low":376,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",25.195,-0.025,-0.1,5321,60,25.1818,{"date":470,"open":227,"high":345,"low":227,"close":431,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-07",0.09,0.36,10034.198,127,25.1343,{"date":477,"open":368,"high":368,"low":478,"close":398,"change":479,"percent_change":290,"volume":480,"transactions":481,"vwap":482},"2026-08-06",25.075,0.0205,3515.198,41,25.1303,{"date":484,"open":226,"high":485,"low":198,"close":486,"change":487,"percent_change":290,"volume":488,"transactions":489,"vwap":490},"2026-08-05",25.12,25.1095,0.0195,19725.2,168,25.0435,{"date":492,"open":266,"high":493,"low":188,"close":493,"change":259,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",25.09,0.48,22128.199,175,25.0204,{"date":499,"open":196,"high":500,"low":196,"close":266,"change":163,"percent_change":259,"volume":501,"transactions":502,"vwap":503},"2026-08-03",25.0056,21281.3,154,24.9638,{"date":505,"open":506,"high":424,"low":190,"close":225,"change":507,"percent_change":507,"volume":508,"transactions":261,"vwap":509},"2026-07-31",24.975,0,15695.38,24.9547,{"date":511,"open":227,"high":227,"low":512,"close":225,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",24.89,-0.0701,-0.28,8726.9086,186,24.9372,{"date":519,"open":485,"high":485,"low":243,"close":520,"change":521,"percent_change":51,"volume":522,"transactions":523,"vwap":524},"2026-07-29",25.0101,0.0101,3374.9066,56,25.041,{"date":526,"open":227,"high":527,"low":528,"close":227,"change":529,"percent_change":51,"volume":530,"transactions":531,"vwap":532},"2026-07-28",25.0001,24.9201,0.01,13022.3,81,24.9708,{"date":534,"open":243,"high":243,"low":198,"close":217,"change":51,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",0.16,6297.2,78,24.9902,{"date":540,"open":424,"high":424,"low":216,"close":216,"change":541,"percent_change":425,"volume":542,"transactions":543,"vwap":544},"2026-07-24",-0.041,2853.3,52,25.0129,{"date":546,"open":227,"high":547,"low":548,"close":548,"change":549,"percent_change":290,"volume":550,"transactions":551,"vwap":552},"2026-07-23",25.0308,24.991,0.021,8049.298,75,25.0088,{"date":554,"open":227,"high":227,"low":225,"close":266,"change":218,"percent_change":219,"volume":555,"transactions":556,"vwap":557},"2026-07-22",20645.4495,155,24.9685,{"date":559,"open":227,"high":560,"low":266,"close":198,"change":219,"percent_change":425,"volume":561,"transactions":562,"vwap":563},"2026-07-21",25.036,12400.7465,137,24.998,{"date":565,"open":281,"high":281,"low":227,"close":197,"change":465,"percent_change":566,"volume":567,"transactions":332,"vwap":568},"2026-07-20",-0.4,6775.6619,25.0464,{"date":570,"open":571,"high":281,"low":571,"close":485,"change":259,"percent_change":494,"volume":572,"transactions":9,"vwap":485},"2026-07-17",25.049999,3400,{"date":574,"open":243,"high":575,"low":227,"close":227,"change":218,"percent_change":219,"volume":576,"transactions":9,"vwap":227},"2026-07-16",25.113,18200,{"date":578,"open":369,"high":398,"low":243,"close":243,"change":18,"percent_change":19,"volume":579,"transactions":9,"vwap":243},"2026-07-15",15400,{"date":581,"open":197,"high":345,"low":197,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-14",25.040001,-0.09,-0.36,27800,{"date":587,"open":376,"high":351,"low":369,"close":398,"change":200,"percent_change":330,"volume":588,"transactions":9,"vwap":398},"2026-07-13",5600,{"date":590,"open":287,"high":287,"low":281,"close":368,"change":591,"percent_change":236,"volume":592,"transactions":9,"vwap":368},"2026-07-10",-0.02,12600,{"date":594,"open":289,"high":289,"low":595,"close":595,"change":236,"percent_change":237,"volume":596,"transactions":9,"vwap":595},"2026-07-09",25.21,2800,{"date":598,"open":279,"high":289,"low":595,"close":289,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":289},"2026-07-08",0.15,0.6,4600,{"date":603,"open":368,"high":595,"low":493,"close":360,"change":182,"percent_change":93,"volume":604,"transactions":9,"vwap":360},"2026-07-07",6600,{"date":606,"open":377,"high":595,"low":377,"close":368,"change":51,"percent_change":535,"volume":607,"transactions":9,"vwap":368},"2026-07-06",8300,{"date":609,"open":493,"high":595,"low":493,"close":375,"change":507,"percent_change":507,"volume":610,"transactions":9,"vwap":375},"2026-07-02",1600,{"date":612,"open":369,"high":351,"low":613,"close":375,"change":251,"percent_change":252,"volume":614,"transactions":9,"vwap":375},"2026-07-01",25.062,2700,{"date":616,"open":288,"high":617,"low":369,"close":369,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":369},"2026-06-30",25.33,-0.19,-0.75,7500,{"date":622,"open":289,"high":623,"low":595,"close":298,"change":591,"percent_change":236,"volume":624,"transactions":9,"vwap":298},"2026-06-29",25.37,23300,{"date":626,"open":289,"high":627,"low":289,"close":289,"change":218,"percent_change":219,"volume":628,"transactions":9,"vwap":289},"2026-06-26",25.335,4200,{"date":630,"open":631,"high":296,"low":288,"close":296,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":296},"2026-06-25",25.285,0.109,0.43,6200,{"date":636,"open":409,"high":399,"low":409,"close":637,"change":638,"percent_change":472,"volume":639,"transactions":9,"vwap":637},"2026-06-24",25.191,0.091,9200,{"date":641,"open":369,"high":642,"low":369,"close":376,"change":51,"percent_change":535,"volume":643,"transactions":9,"vwap":376},"2026-06-23",25.117,5200,{"date":645,"open":408,"high":398,"low":646,"close":647,"change":529,"percent_change":51,"volume":648,"transactions":9,"vwap":647},"2026-06-22",25.035,25.059999,9500,{"date":650,"open":571,"high":571,"low":15,"close":571,"change":529,"percent_change":51,"volume":651,"transactions":9,"vwap":571},"2026-06-18",11500,{"date":653,"open":197,"high":398,"low":227,"close":582,"change":654,"percent_change":251,"volume":655,"transactions":9,"vwap":582},"2026-06-17",0.018,4800,{"date":657,"open":217,"high":658,"low":266,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-16",25.021999,0.112,0.45,11800,{"date":663,"open":225,"high":664,"low":14,"close":196,"change":566,"percent_change":665,"volume":666,"transactions":9,"vwap":196},"2026-06-15",24.979,-1.58,19100,{"date":668,"open":280,"high":337,"low":345,"close":319,"change":18,"percent_change":19,"volume":669,"transactions":9,"vwap":319},"2026-06-12",8400,{"date":671,"open":287,"high":337,"low":431,"close":672,"change":210,"percent_change":290,"volume":673,"transactions":9,"vwap":672},"2026-06-11",25.34,10600,{"date":675,"open":337,"high":337,"low":296,"close":287,"change":464,"percent_change":465,"volume":614,"transactions":9,"vwap":287},"2026-06-10",{"date":677,"open":337,"high":678,"low":319,"close":679,"change":210,"percent_change":290,"volume":680,"transactions":9,"vwap":679},"2026-06-09",25.38,25.345,3700,{"date":682,"open":296,"high":627,"low":289,"close":338,"change":683,"percent_change":104,"volume":684,"transactions":9,"vwap":338},"2026-06-08",0.027,4000,{"date":686,"open":623,"high":623,"low":288,"close":687,"change":688,"percent_change":689,"volume":643,"transactions":9,"vwap":687},"2026-06-05",25.298,-0.067,-0.26,{"date":691,"open":692,"high":692,"low":431,"close":693,"change":694,"percent_change":591,"volume":695,"transactions":9,"vwap":693},"2026-06-04",25.4,25.365,-0.005,11700,{"date":697,"open":698,"high":698,"low":337,"close":623,"change":210,"percent_change":290,"volume":699,"transactions":9,"vwap":623},"2026-06-03",25.39,3800,{"date":701,"open":672,"high":692,"low":617,"close":337,"change":304,"percent_change":305,"volume":702,"transactions":9,"vwap":337},"2026-06-02",14200,{"date":704,"open":409,"high":623,"low":409,"close":338,"change":705,"percent_change":64,"volume":706,"transactions":9,"vwap":338},"2026-06-01",0.104,12800,{"date":708,"open":368,"high":289,"low":368,"close":709,"change":710,"percent_change":535,"volume":711,"transactions":9,"vwap":709},"2026-05-29",25.221,0.041,7400,{"date":713,"open":368,"high":319,"low":714,"close":281,"change":529,"percent_change":51,"volume":655,"transactions":9,"vwap":281},"2026-05-28",25.17,{"date":716,"open":717,"high":717,"low":360,"close":714,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":714},"2026-05-27",25.324,-0.135,-0.53,9900,{"date":722,"open":617,"high":617,"low":345,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-05-26",25.305,-0.055,-0.22,2100,{"date":728,"open":337,"high":698,"low":351,"close":729,"change":599,"percent_change":600,"volume":643,"transactions":9,"vwap":729},"2026-05-22",25.36,{"date":731,"open":377,"high":296,"low":377,"close":595,"change":218,"percent_change":219,"volume":732,"transactions":9,"vwap":595},"2026-05-21",6800,{"date":734,"open":351,"high":431,"low":281,"close":431,"change":507,"percent_change":507,"volume":588,"transactions":9,"vwap":431},"2026-05-20",{"date":736,"open":595,"high":279,"low":377,"close":431,"change":507,"percent_change":507,"volume":601,"transactions":9,"vwap":431},"2026-05-19",{"date":738,"open":280,"high":627,"low":431,"close":431,"change":218,"percent_change":219,"volume":607,"transactions":9,"vwap":431},"2026-05-18",{"date":740,"open":296,"high":296,"low":279,"close":279,"change":218,"percent_change":219,"volume":741,"transactions":9,"vwap":279},"2026-05-15",4500,{"date":743,"open":289,"high":289,"low":431,"close":345,"change":210,"percent_change":290,"volume":744,"transactions":9,"vwap":345},"2026-05-14",7100,{"date":746,"open":595,"high":399,"low":351,"close":431,"change":391,"percent_change":392,"volume":747,"transactions":9,"vwap":431},"2026-05-13",5900,{"date":749,"open":399,"high":729,"low":399,"close":723,"change":464,"percent_change":465,"volume":750,"transactions":9,"vwap":723},"2026-05-12",24300,{"date":752,"open":289,"high":672,"low":351,"close":617,"change":305,"percent_change":354,"volume":753,"transactions":9,"vwap":617},"2026-05-11",18900,{"date":755,"open":288,"high":296,"low":377,"close":279,"change":591,"percent_change":236,"volume":756,"transactions":9,"vwap":279},"2026-05-08",7800,{"date":758,"open":368,"high":759,"low":368,"close":288,"change":694,"percent_change":591,"volume":760,"transactions":9,"vwap":288},"2026-05-07",25.263,8700,{"date":762,"open":351,"high":296,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-06",25.101,25.255,-0.045,-0.18,14600,{"date":769,"open":398,"high":337,"low":398,"close":296,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":296},"2026-05-05",0.17,0.68,33100,{"date":774,"open":375,"high":281,"low":409,"close":398,"change":219,"percent_change":425,"volume":775,"transactions":9,"vwap":398},"2026-05-04",20800,{"date":777,"open":375,"high":714,"low":778,"close":714,"change":401,"percent_change":402,"volume":779,"transactions":9,"vwap":714},"2026-05-01",25.030001,15100,{"date":781,"open":782,"high":714,"low":198,"close":582,"change":384,"percent_change":783,"volume":784,"transactions":9,"vwap":582},"2026-04-30",25.148,0.56,17300,{"date":786,"open":787,"high":787,"low":15,"close":15,"change":425,"percent_change":788,"volume":789,"transactions":9,"vwap":15},"2026-04-29",25.075001,-0.64,12200,{"date":791,"open":227,"high":792,"low":455,"close":647,"change":218,"percent_change":219,"volume":793,"transactions":9,"vwap":647},"2026-04-28",25.091,13700,{"date":795,"open":376,"high":375,"low":408,"close":408,"change":182,"percent_change":93,"volume":796,"transactions":9,"vwap":408},"2026-04-27",19600,{"date":798,"open":281,"high":281,"low":571,"close":485,"change":591,"percent_change":236,"volume":799,"transactions":9,"vwap":485},"2026-04-24",20200,{"date":801,"open":376,"high":351,"low":376,"close":360,"change":219,"percent_change":425,"volume":802,"transactions":9,"vwap":360},"2026-04-23",13500,{"date":804,"open":222,"high":281,"low":15,"close":281,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":281},"2026-04-22",0.37,1.49,18000,{"date":809,"open":225,"high":207,"low":272,"close":272,"change":810,"percent_change":811,"volume":789,"transactions":9,"vwap":272},"2026-04-21",-0.15,-0.6,{"date":813,"open":217,"high":227,"low":225,"close":188,"change":209,"percent_change":210,"volume":814,"transactions":9,"vwap":188},"2026-04-20",15900,{"date":816,"open":225,"high":198,"low":196,"close":817,"change":818,"percent_change":36,"volume":819,"transactions":9,"vwap":817},"2026-04-17",24.955,0.047,15600,{"date":821,"open":822,"high":266,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-16",24.87,24.908,0.058,0.23,38000,{"date":828,"open":829,"high":17,"low":272,"close":13,"change":251,"percent_change":252,"volume":830,"transactions":9,"vwap":13},"2026-04-15",24.84,17400,{"date":832,"open":833,"high":225,"low":834,"close":835,"change":219,"percent_change":425,"volume":836,"transactions":9,"vwap":835},"2026-04-14",24.855,24.64,24.78,19500,{"date":838,"open":839,"high":227,"low":839,"close":235,"change":383,"percent_change":384,"volume":840,"transactions":9,"vwap":235},"2026-04-13",24.68,18700,{"date":842,"open":843,"high":17,"low":843,"close":844,"change":410,"percent_change":411,"volume":845,"transactions":9,"vwap":844},"2026-04-10",24.75,24.785,13600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":163,"percent_change":259,"volume":852,"transactions":9,"vwap":851},"2026-04-09",24.72,24.76,24.645,24.73,14100,{"date":854,"open":272,"high":217,"low":855,"close":856,"change":51,"percent_change":535,"volume":857,"transactions":9,"vwap":856},"2026-04-08",24.65,24.7,28200,{"date":859,"open":860,"high":235,"low":861,"close":862,"change":51,"percent_change":535,"volume":863,"transactions":9,"vwap":862},"2026-04-07",24.63,24.563,24.66,22800,{"date":865,"open":860,"high":866,"low":867,"close":868,"change":599,"percent_change":142,"volume":869,"transactions":9,"vwap":868},"2026-04-06",24.745,24.51,24.62,32900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":210,"percent_change":290,"volume":876,"transactions":9,"vwap":875},"2026-04-02",24.465,24.59,24.381,24.47,22900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":599,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-01",24.31,24.49,24.28,24.45,0.62,26100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":104,"percent_change":660,"volume":819,"transactions":9,"vwap":889},"2026-03-31",24.18,24.37,24.3,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":163,"percent_change":259,"volume":895,"transactions":9,"vwap":894},"2026-03-30",24.16,24.26,24.19,13200,{"date":897,"open":898,"high":899,"low":900,"close":892,"change":251,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-03-27",24.15,24.185,24.075001,0.29,26600,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":92,"volume":909,"transactions":9,"vwap":907},"2026-03-26",24.22,24.258,24.09,-0.17,29100,{"date":911,"open":912,"high":913,"low":914,"close":893,"change":529,"percent_change":51,"volume":915,"transactions":9,"vwap":893},"2026-03-25",24.25,24.43,24.2,30600,{"date":917,"open":887,"high":918,"low":24,"close":912,"change":251,"percent_change":901,"volume":919,"transactions":9,"vwap":912},"2026-03-24",24.27,52000,{"date":921,"open":889,"high":888,"low":922,"close":887,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":887},"2026-03-23",24.1,-0.07,-0.29,83300,{"date":927,"open":928,"high":928,"low":929,"close":912,"change":908,"percent_change":92,"volume":930,"transactions":9,"vwap":912},"2026-03-20",24.41,24.225,61200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":719,"volume":938,"transactions":9,"vwap":936},"2026-03-19",24.522,24.54,24.049999,24.42,-0.13,93700,{"date":940,"open":13,"high":13,"low":941,"close":941,"change":456,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-18",24.55,-0.85,22000,{"date":945,"open":946,"high":13,"low":843,"close":849,"change":923,"percent_change":514,"volume":947,"transactions":9,"vwap":849},"2026-03-17",24.83,19700,{"date":949,"open":13,"high":13,"low":835,"close":946,"change":507,"percent_change":507,"volume":950,"transactions":9,"vwap":946},"2026-03-16",21400,{"date":952,"open":512,"high":15,"low":14,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-03-13",-0.5,-1.97,17100,{"date":957,"open":623,"high":623,"low":296,"close":617,"change":18,"percent_change":19,"volume":958,"transactions":9,"vwap":617},"2026-03-12",9100,{"date":960,"open":338,"high":23,"low":296,"close":729,"change":961,"percent_change":168,"volume":962,"transactions":9,"vwap":729},"2026-03-11",0.107,12300,{"date":964,"open":714,"high":287,"low":714,"close":965,"change":966,"percent_change":591,"volume":967,"transactions":9,"vwap":965},"2026-03-10",25.253,-0.004,16400,{"date":969,"open":296,"high":296,"low":595,"close":970,"change":971,"percent_change":937,"volume":784,"transactions":9,"vwap":970},"2026-03-09",25.257,-0.033,{"date":973,"open":288,"high":679,"low":375,"close":289,"change":163,"percent_change":259,"volume":974,"transactions":9,"vwap":289},"2026-03-06",17800,{"date":976,"open":679,"high":679,"low":485,"close":399,"change":923,"percent_change":514,"volume":977,"transactions":9,"vwap":399},"2026-03-05",23800,{"date":979,"open":627,"high":729,"low":280,"close":617,"change":507,"percent_change":507,"volume":955,"transactions":9,"vwap":617},"2026-03-04",{"date":981,"open":982,"high":337,"low":982,"close":617,"change":218,"percent_change":219,"volume":983,"transactions":9,"vwap":617},"2026-03-03",25.281,7600,{"date":985,"open":287,"high":672,"low":687,"close":672,"change":529,"percent_change":51,"volume":986,"transactions":9,"vwap":672},"2026-03-02",14900,{"date":988,"open":337,"high":337,"low":287,"close":617,"change":591,"percent_change":236,"volume":989,"transactions":9,"vwap":617},"2026-02-27",6400,{"date":991,"open":319,"high":337,"low":296,"close":337,"change":507,"percent_change":507,"volume":588,"transactions":9,"vwap":337},"2026-02-26",{"date":993,"open":337,"high":337,"low":280,"close":337,"change":507,"percent_change":507,"volume":994,"transactions":9,"vwap":337},"2026-02-25",3900,{"date":996,"open":672,"high":337,"low":280,"close":337,"change":529,"percent_change":51,"volume":789,"transactions":9,"vwap":337},"2026-02-24",{"date":998,"open":280,"high":729,"low":280,"close":672,"change":228,"percent_change":229,"volume":999,"transactions":9,"vwap":672},"2026-02-23",7700,{"date":1001,"open":279,"high":678,"low":1002,"close":280,"change":923,"percent_change":514,"volume":772,"transactions":9,"vwap":280},"2026-02-20",25.205,{"date":1004,"open":617,"high":698,"low":723,"close":337,"change":163,"percent_change":259,"volume":1005,"transactions":9,"vwap":337},"2026-02-19",13800,{"date":1007,"open":617,"high":337,"low":288,"close":287,"change":218,"percent_change":219,"volume":1008,"transactions":9,"vwap":287},"2026-02-18",13100,{"date":1010,"open":296,"high":672,"low":289,"close":617,"change":210,"percent_change":290,"volume":1011,"transactions":9,"vwap":617},"2026-02-17",16700,{"date":1013,"open":399,"high":319,"low":288,"close":319,"change":410,"percent_change":411,"volume":1014,"transactions":9,"vwap":319},"2026-02-13",20400,{"date":1016,"open":764,"high":280,"low":279,"close":764,"change":304,"percent_change":305,"volume":695,"transactions":9,"vwap":764},"2026-02-12",{"date":1018,"open":296,"high":296,"low":431,"close":279,"change":529,"percent_change":51,"volume":1019,"transactions":9,"vwap":279},"2026-02-11",18500,{"date":1021,"open":431,"high":298,"low":714,"close":431,"change":163,"percent_change":259,"volume":1022,"transactions":9,"vwap":431},"2026-02-10",12700,{"date":1024,"open":351,"high":298,"low":398,"close":368,"change":182,"percent_change":93,"volume":1025,"transactions":9,"vwap":368},"2026-02-09",26200,{"date":1027,"open":1028,"high":399,"low":368,"close":345,"change":1029,"percent_change":154,"volume":1030,"transactions":9,"vwap":345},"2026-02-06",25.192,0.045,8200,{"date":1032,"open":345,"high":345,"low":281,"close":463,"change":464,"percent_change":465,"volume":1033,"transactions":9,"vwap":463},"2026-02-05",6300,{"date":1035,"open":431,"high":280,"low":714,"close":431,"change":507,"percent_change":507,"volume":1036,"transactions":9,"vwap":431},"2026-02-04",15000,{"date":1038,"open":351,"high":431,"low":1039,"close":431,"change":591,"percent_change":236,"volume":1040,"transactions":9,"vwap":431},"2026-02-03",25.165,10500,{"date":1042,"open":595,"high":280,"low":377,"close":345,"change":471,"percent_change":472,"volume":1043,"transactions":9,"vwap":345},"2026-02-02",32600,{"date":1045,"open":351,"high":351,"low":409,"close":375,"change":591,"percent_change":236,"volume":1046,"transactions":9,"vwap":375},"2026-01-30",15500,{"date":1048,"open":485,"high":595,"low":376,"close":714,"change":1049,"percent_change":218,"volume":1050,"transactions":9,"vwap":714},"2026-01-29",-0.003,10000,{"date":1052,"open":398,"high":431,"low":376,"close":1053,"change":1054,"percent_change":1055,"volume":1025,"transactions":9,"vwap":1053},"2026-01-28",25.173,0.063,0.25,{"date":1057,"open":595,"high":595,"low":647,"close":409,"change":507,"percent_change":507,"volume":826,"transactions":9,"vwap":409},"2026-01-27",{"date":1059,"open":279,"high":280,"low":409,"close":409,"change":182,"percent_change":93,"volume":1060,"transactions":9,"vwap":409},"2026-01-26",24700,{"date":1062,"open":281,"high":279,"low":377,"close":377,"change":599,"percent_change":600,"volume":1063,"transactions":9,"vwap":377},"2026-01-23",117200,{"date":1065,"open":376,"high":375,"low":217,"close":243,"change":182,"percent_change":93,"volume":1066,"transactions":9,"vwap":243},"2026-01-22",75800,{"date":1068,"open":376,"high":376,"low":227,"close":647,"change":18,"percent_change":19,"volume":1069,"transactions":9,"vwap":647},"2026-01-21",26700,{"date":1071,"open":376,"high":376,"low":778,"close":493,"change":218,"percent_change":219,"volume":799,"transactions":9,"vwap":493},"2026-01-20",{"date":1073,"open":778,"high":376,"low":1074,"close":376,"change":471,"percent_change":472,"volume":1075,"transactions":9,"vwap":376},"2026-01-16",25.011999,43200,{"date":1077,"open":227,"high":571,"low":227,"close":243,"change":163,"percent_change":259,"volume":1078,"transactions":9,"vwap":243},"2026-01-15",54500,{"date":1080,"open":817,"high":197,"low":216,"close":198,"change":228,"percent_change":229,"volume":1081,"transactions":9,"vwap":198},"2026-01-14",21600,{"date":1083,"open":196,"high":571,"low":196,"close":206,"change":182,"percent_change":93,"volume":1084,"transactions":9,"vwap":206},"2026-01-13",35300,{"date":1086,"open":196,"high":571,"low":196,"close":266,"change":210,"percent_change":290,"volume":1087,"transactions":9,"vwap":266},"2026-01-12",16900,{"date":1089,"open":197,"high":571,"low":829,"close":216,"change":923,"percent_change":514,"volume":1090,"transactions":9,"vwap":216},"2026-01-09",35000,{"date":1092,"open":217,"high":1093,"low":216,"close":197,"change":228,"percent_change":229,"volume":1094,"transactions":9,"vwap":197},"2026-01-08",25.024,22100,{"date":1096,"open":206,"high":227,"low":822,"close":188,"change":228,"percent_change":229,"volume":1097,"transactions":9,"vwap":188},"2026-01-07",23200,{"date":1099,"open":714,"high":281,"low":15,"close":15,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":15},"2026-01-06",-0.224,-0.89,51400,{"date":1104,"open":345,"high":345,"low":778,"close":1105,"change":1106,"percent_change":766,"volume":1107,"transactions":9,"vwap":1105},"2026-01-05",25.124,-0.046,16600,{"date":1109,"open":1110,"high":714,"low":227,"close":714,"change":471,"percent_change":472,"volume":989,"transactions":9,"vwap":714},"2026-01-02",25.072001,{"date":1112,"open":408,"high":377,"low":571,"close":369,"change":401,"percent_change":402,"volume":1019,"transactions":9,"vwap":369},"2025-12-31",{"date":1114,"open":188,"high":778,"low":15,"close":216,"change":507,"percent_change":507,"volume":1115,"transactions":9,"vwap":216},"2025-12-30",24800,{"date":1117,"open":376,"high":376,"low":216,"close":216,"change":182,"percent_change":93,"volume":1118,"transactions":9,"vwap":216},"2025-12-29",6700,{"date":1120,"open":266,"high":360,"low":266,"close":227,"change":529,"percent_change":51,"volume":1121,"transactions":9,"vwap":227},"2025-12-26",12000,{"date":1123,"open":243,"high":197,"low":188,"close":217,"change":236,"percent_change":237,"volume":1124,"transactions":9,"vwap":217},"2025-12-24",8100,{"date":1126,"open":243,"high":369,"low":227,"close":408,"change":251,"percent_change":252,"volume":796,"transactions":9,"vwap":408},"2025-12-23",{"date":1128,"open":647,"high":281,"low":227,"close":227,"change":236,"percent_change":237,"volume":1129,"transactions":9,"vwap":227},"2025-12-22",15300,{"date":1131,"open":375,"high":288,"low":778,"close":369,"change":908,"percent_change":1132,"volume":1133,"transactions":9,"vwap":369},"2025-12-19",-0.67,27700,{"date":1135,"open":197,"high":280,"low":197,"close":288,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":288},"2025-12-18",0.3,1.2,57300,{"date":1140,"open":1141,"high":216,"low":1141,"close":216,"change":51,"percent_change":535,"volume":1142,"transactions":9,"vwap":216},"2025-12-17",24.86,12500,{"date":1144,"open":14,"high":196,"low":849,"close":196,"change":228,"percent_change":229,"volume":1145,"transactions":9,"vwap":196},"2025-12-16",18400,{"date":1147,"open":14,"high":1141,"low":856,"close":13,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":13},"2025-12-15",-0.41,-1.62,53300,{"date":1152,"open":296,"high":296,"low":377,"close":399,"change":1153,"percent_change":175,"volume":967,"transactions":9,"vwap":399},"2025-12-12",-0.11,{"date":1155,"open":298,"high":678,"low":298,"close":623,"change":471,"percent_change":472,"volume":1008,"transactions":9,"vwap":623},"2025-12-11",{"date":1157,"open":595,"high":280,"low":595,"close":280,"change":305,"percent_change":354,"volume":1118,"transactions":9,"vwap":280},"2025-12-10",{"date":1159,"open":281,"high":298,"low":375,"close":281,"change":507,"percent_change":507,"volume":1050,"transactions":9,"vwap":281},"2025-12-09",{"date":1161,"open":319,"high":287,"low":281,"close":281,"change":937,"percent_change":1162,"volume":1163,"transactions":9,"vwap":281},"2025-12-08",-0.51,16000,{"date":1165,"open":399,"high":319,"low":1166,"close":319,"change":228,"percent_change":229,"volume":1167,"transactions":9,"vwap":319},"2025-12-05",25.235,20500,{"date":1169,"open":351,"high":288,"low":351,"close":288,"change":1170,"percent_change":259,"volume":1171,"transactions":9,"vwap":288},"2025-12-04",0.031,5300,{"date":1173,"open":595,"high":288,"low":360,"close":1174,"change":1175,"percent_change":1176,"volume":607,"transactions":9,"vwap":1174},"2025-12-03",25.219,0.119,0.47,{"date":1178,"open":337,"high":337,"low":376,"close":376,"change":236,"percent_change":237,"volume":884,"transactions":9,"vwap":376},"2025-12-02",{"date":1180,"open":582,"high":1181,"low":646,"close":281,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":281},"2025-12-01",25.293,0.181,0.72,22200,{"date":1186,"open":227,"high":647,"low":266,"close":1187,"change":1188,"percent_change":154,"volume":1189,"transactions":9,"vwap":1187},"2025-11-28",24.999,0.044,4900,{"date":1191,"open":198,"high":582,"low":225,"close":817,"change":464,"percent_change":465,"volume":1192,"transactions":9,"vwap":817},"2025-11-26",10900,{"date":1194,"open":227,"high":197,"low":1195,"close":198,"change":251,"percent_change":252,"volume":607,"transactions":9,"vwap":198},"2025-11-25",24.973,{"date":1197,"open":196,"high":493,"low":196,"close":196,"change":219,"percent_change":425,"volume":989,"transactions":9,"vwap":196},"2025-11-24",{"date":1199,"open":225,"high":216,"low":13,"close":216,"change":591,"percent_change":236,"volume":1200,"transactions":9,"vwap":216},"2025-11-21",4700,{"date":1202,"open":408,"high":493,"low":266,"close":266,"change":199,"percent_change":200,"volume":699,"transactions":9,"vwap":266},"2025-11-20",{"date":1204,"open":198,"high":1205,"low":216,"close":455,"change":383,"percent_change":384,"volume":1118,"transactions":9,"vwap":455},"2025-11-19",25.045,{"date":1207,"open":1208,"high":1208,"low":1209,"close":216,"change":1210,"percent_change":618,"volume":607,"transactions":9,"vwap":216},"2025-11-18",25.0049992,24.79,-0.048,{"date":1212,"open":216,"high":376,"low":272,"close":563,"change":1213,"percent_change":36,"volume":1214,"transactions":9,"vwap":563},"2025-11-17",0.048,21900,{"date":1216,"open":243,"high":197,"low":1217,"close":216,"change":200,"percent_change":330,"volume":999,"transactions":9,"vwap":216},"2025-11-14",24.943,{"date":1219,"open":595,"high":595,"low":217,"close":243,"change":93,"percent_change":1220,"volume":852,"transactions":9,"vwap":243},"2025-11-13",-0.79,{"date":1222,"open":595,"high":345,"low":595,"close":595,"change":1223,"percent_change":1224,"volume":614,"transactions":9,"vwap":595},"2025-11-12",0.085,0.34,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2025-11-11",25.125,-0.075,-0.3,400,{"date":1232,"open":1233,"high":351,"low":1234,"close":351,"change":529,"percent_change":51,"volume":706,"transactions":9,"vwap":351},"2025-11-10",25.135,25.042999,{"date":1236,"open":369,"high":351,"low":266,"close":368,"change":305,"percent_change":354,"volume":1069,"transactions":9,"vwap":368},"2025-11-07",{"date":1238,"open":227,"high":398,"low":188,"close":493,"change":471,"percent_change":472,"volume":1239,"transactions":9,"vwap":493},"2025-11-06",15200,{"date":1241,"open":188,"high":227,"low":206,"close":227,"change":51,"percent_change":535,"volume":1242,"transactions":9,"vwap":227},"2025-11-05",3500,{"date":1244,"open":217,"high":571,"low":188,"close":188,"change":219,"percent_change":425,"volume":1245,"transactions":9,"vwap":188},"2025-11-04",6500,{"date":1247,"open":190,"high":571,"low":15,"close":227,"change":305,"percent_change":354,"volume":1040,"transactions":9,"vwap":227},"2025-11-03",{"date":1249,"open":225,"high":227,"low":843,"close":15,"change":465,"percent_change":566,"volume":1250,"transactions":9,"vwap":15},"2025-10-31",23700,{"date":1252,"open":266,"high":197,"low":15,"close":227,"change":304,"percent_change":305,"volume":1253,"transactions":9,"vwap":227},"2025-10-30",10400,{"date":1255,"open":216,"high":227,"low":946,"close":506,"change":209,"percent_change":210,"volume":814,"transactions":9,"vwap":506},"2025-10-29",{"date":1257,"open":1258,"high":198,"low":1259,"close":266,"change":210,"percent_change":290,"volume":711,"transactions":9,"vwap":266},"2025-10-28",24.925,24.775,{"date":1261,"open":17,"high":227,"low":1262,"close":216,"change":1263,"percent_change":908,"volume":1264,"transactions":9,"vwap":216},"2025-10-27",24.753,-0.042,24000,{"date":1266,"open":14,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":64,"volume":747,"transactions":9,"vwap":1269},"2025-10-24",24.994,24.71,24.992,0.102,{"date":1272,"open":571,"high":571,"low":512,"close":512,"change":218,"percent_change":219,"volume":994,"transactions":9,"vwap":512},"2025-10-23",{"date":1274,"open":190,"high":778,"low":1141,"close":15,"change":1275,"percent_change":313,"volume":1276,"transactions":9,"vwap":15},"2025-10-22",-0.035,11400,{"date":1278,"open":188,"high":188,"low":14,"close":222,"change":1279,"percent_change":1280,"volume":744,"transactions":9,"vwap":222},"2025-10-21",-0.115,-0.46,{"date":1282,"open":196,"high":571,"low":196,"close":571,"change":1283,"percent_change":600,"volume":852,"transactions":9,"vwap":571},"2025-10-20",0.149,{"date":1285,"open":15,"high":1286,"low":1287,"close":1288,"change":966,"percent_change":591,"volume":1289,"transactions":9,"vwap":1288},"2025-10-17",25.018999,24.801,24.901,9700,{"date":1291,"open":1292,"high":1293,"low":848,"close":1294,"change":1295,"percent_change":1296,"volume":807,"transactions":9,"vwap":1294},"2025-10-16",24.77,24.976,24.905,0.135,0.55,{"date":1298,"open":829,"high":829,"low":856,"close":1292,"change":591,"percent_change":236,"volume":1299,"transactions":9,"vwap":1292},"2025-10-15",14000,{"date":1301,"open":1302,"high":1303,"low":856,"close":1209,"change":471,"percent_change":472,"volume":989,"transactions":9,"vwap":1209},"2025-10-14",24.74,24.848,{"date":1305,"open":1306,"high":843,"low":1306,"close":856,"change":507,"percent_change":507,"volume":767,"transactions":9,"vwap":856},"2025-10-13",24.69,{"date":1308,"open":14,"high":235,"low":1309,"close":856,"change":529,"percent_change":51,"volume":1310,"transactions":9,"vwap":856},"2025-10-10",24.56,10300,{"date":1312,"open":849,"high":822,"low":181,"close":1306,"change":1153,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1306},"2025-10-09",-0.44,22300,{"date":1316,"open":1317,"high":822,"low":1309,"close":14,"change":535,"percent_change":1318,"volume":1319,"transactions":9,"vwap":14},"2025-10-08",24.6,0.65,14400,{"date":1321,"open":1322,"high":851,"low":867,"close":834,"change":182,"percent_change":93,"volume":1323,"transactions":9,"vwap":834},"2025-10-07",24.724,49600,{"date":1325,"open":822,"high":1326,"low":181,"close":1306,"change":725,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1306},"2025-10-06",24.873,-0.88,82300,{"date":1330,"open":493,"high":493,"low":822,"close":196,"change":219,"percent_change":425,"volume":1040,"transactions":9,"vwap":196},"2025-10-03",{"date":1332,"open":1333,"high":376,"low":190,"close":216,"change":507,"percent_change":507,"volume":1163,"transactions":9,"vwap":216},"2025-10-02",25.069,{"date":1335,"open":1336,"high":376,"low":822,"close":216,"change":18,"percent_change":19,"volume":695,"transactions":9,"vwap":216},"2025-10-01",24.972,{"date":1338,"open":376,"high":376,"low":225,"close":198,"change":218,"percent_change":219,"volume":1339,"transactions":9,"vwap":198},"2025-09-30",8900,{"date":1341,"open":17,"high":227,"low":1268,"close":217,"change":535,"percent_change":1342,"volume":1343,"transactions":9,"vwap":217},"2025-09-29",0.64,18600,{"date":1345,"open":843,"high":946,"low":1306,"close":946,"change":1283,"percent_change":600,"volume":1346,"transactions":9,"vwap":946},"2025-09-26",7000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":93,"volume":607,"transactions":9,"vwap":1351},"2025-09-25",24.692,24.733,24.681,-0.049,{"date":1354,"open":1317,"high":843,"low":1355,"close":851,"change":383,"percent_change":384,"volume":1118,"transactions":9,"vwap":851},"2025-09-24",24.593,{"date":1357,"open":1302,"high":843,"low":1358,"close":1359,"change":418,"percent_change":228,"volume":1040,"transactions":9,"vwap":1359},"2025-09-23",24.572,24.695,{"date":1361,"open":17,"high":216,"low":839,"close":839,"change":810,"percent_change":811,"volume":1362,"transactions":9,"vwap":839},"2025-09-22",20900,{"date":1364,"open":13,"high":216,"low":889,"close":946,"change":305,"percent_change":354,"volume":1097,"transactions":9,"vwap":946},"2025-09-19",{"date":1366,"open":227,"high":375,"low":851,"close":851,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":851},"2025-09-18",-0.271,-1.08,11300,{"date":1371,"open":217,"high":778,"low":15,"close":1372,"change":638,"percent_change":805,"volume":1373,"transactions":9,"vwap":1372},"2025-09-17",25.00099945,19200,{"date":1375,"open":829,"high":787,"low":829,"close":196,"change":1376,"percent_change":1377,"volume":651,"transactions":9,"vwap":196},"2025-09-16",0.067,0.27,{"date":1379,"open":360,"high":360,"low":272,"close":1380,"change":1381,"percent_change":1382,"volume":1060,"transactions":9,"vwap":1380},"2025-09-15",24.843,-0.407,-1.61,{"date":1384,"open":714,"high":288,"low":714,"close":288,"change":290,"percent_change":340,"volume":596,"transactions":9,"vwap":288},"2025-09-12",{"date":1386,"open":431,"high":289,"low":714,"close":714,"change":18,"percent_change":19,"volume":1387,"transactions":9,"vwap":714},"2025-09-11",14700,{"date":1389,"open":375,"high":337,"low":375,"close":351,"change":228,"percent_change":229,"volume":986,"transactions":9,"vwap":351},"2025-09-10",{"date":1391,"open":1227,"high":714,"low":376,"close":360,"change":1392,"percent_change":810,"volume":947,"transactions":9,"vwap":360},"2025-09-09",-0.039,{"date":1394,"open":376,"high":288,"low":1395,"close":1396,"change":632,"percent_change":633,"volume":1397,"transactions":9,"vwap":1396},"2025-09-08",25.080999,25.179,16100,{"date":1399,"open":408,"high":376,"low":227,"close":408,"change":210,"percent_change":290,"volume":1373,"transactions":9,"vwap":408},"2025-09-05",{"date":1401,"open":266,"high":288,"low":266,"close":571,"change":290,"percent_change":340,"volume":1402,"transactions":9,"vwap":571},"2025-09-04",23500,{"date":1404,"open":196,"high":227,"low":235,"close":266,"change":591,"percent_change":236,"volume":744,"transactions":9,"vwap":266},"2025-09-03",{"date":1406,"open":227,"high":369,"low":15,"close":217,"change":218,"percent_change":219,"volume":1407,"transactions":9,"vwap":217},"2025-09-02",17700,{"date":1409,"open":198,"high":227,"low":188,"close":227,"change":1410,"percent_change":770,"volume":1411,"transactions":9,"vwap":227},"2025-08-29",0.042,2600,{"date":176,"open":198,"high":227,"low":1413,"close":1414,"change":1415,"percent_change":583,"volume":669,"transactions":9,"vwap":1414},24.942,24.958,-0.022]