[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAMH":3,"homepage-market-summary":28,"stock-historical-ADAMH":170},{"ticker":4,"date":5,"profile":6,"quote":12},"ADAMH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Adamas Trust, Inc. 9.875% 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},25.09,25.1,25.15,25.03,25.13,-0.04,-0.16,38907.918,242,25.0871,25.99,24.49,28582.90796909091,40,275,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},28583,7860299.6915,-1.8,"2025-08-28",[179,180,188,199,206,217,227,234,244,253,259,266,273,281,291,299,307,314,320,328,338,346,356,366,374,381,389,395,401,408,415,422,429,434,439,446,455,462,468,473,478,486,492,498,506,513,520,529,537,544,550,558,565,573,576,580,585,588,592,596,602,607,611,618,622,626,630,635,639,645,649,654,660,666,669,673,678,685,689,694,698,702,708,713,718,724,729,733,737,742,745,748,753,755,761,766,769,772,776,778,781,784,787,790,793,796,800,803,808,814,817,820,824,828,831,836,842,846,849,852,856,858,863,867,871,874,878,883,887,891,899,903,906,910,914,921,926,929,932,935,940,945,947,950,953,956,962,968,971,974,978,983,989,992,995,997,1000,1003,1006,1010,1016,1019,1022,1025,1028,1032,1034,1038,1041,1043,1045,1048,1051,1054,1057,1061,1065,1069,1071,1074,1080,1085,1088,1091,1093,1096,1099,1102,1106,1113,1116,1120,1123,1126,1129,1132,1135,1138,1142,1145,1149,1152,1155,1158,1161,1164,1167,1170,1174,1177,1180,1183,1186,1188,1191,1193,1196,1199,1202,1205,1207,1209,1212,1217,1220,1223,1226,1229,1232,1235,1238,1240,1243,1246,1251,1254,1258,1263,1268,1270,1273,1279,1282,1285,1289,1295,1298,1300,1303,1309,1313,1317,1323,1326,1328,1331,1334,1338,1341,1344,1347,1350,1354,1357,1362,1365,1369,1374,1381,1385,1389,1391,1394,1397,1400],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":17,"low":182,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",25.01,0.1099,0.44,24185.6483,265,25.0787,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",25.05,25.08,24.97,25.0201,-0.0699,-0.28,64604.3368,433,25.0289,{"date":200,"open":13,"high":13,"low":201,"close":13,"change":202,"percent_change":18,"volume":203,"transactions":204,"vwap":205},"2026-09-28",25,-0.009,65867.6218,338,25.0331,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",25.1958,25.2,25.04,25.099,-0.061,-0.24,51178.9744,273,25.108,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",25.165,25.22,25.14,25.16,0,25475.0104,151,25.1813,{"date":228,"open":229,"high":229,"low":15,"close":222,"change":230,"percent_change":195,"volume":231,"transactions":232,"vwap":233},"2026-09-23",25.23,-0.0704,26368.6344,143,25.1856,{"date":235,"open":220,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",25.24,25.2001,25.2304,0.0044,0.02,12066.701,114,25.2269,{"date":245,"open":209,"high":246,"low":209,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",25.25,25.226,0.076,0.3,31768.2045,233,25.2322,{"date":254,"open":255,"high":219,"low":255,"close":15,"change":223,"percent_change":223,"volume":256,"transactions":257,"vwap":258},"2026-09-18",25.12,9743.429,109,25.1379,{"date":260,"open":17,"high":15,"low":261,"close":15,"change":51,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",25.1088,0.16,22804.247,155,25.1358,{"date":267,"open":13,"high":221,"low":191,"close":268,"change":269,"percent_change":51,"volume":270,"transactions":271,"vwap":272},"2026-09-16",25.11,0.01,24213.2462,158,25.1087,{"date":274,"open":15,"high":222,"low":275,"close":14,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",25.06,-0.54,-2.11,60039.4812,591,25.1146,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.64,25.67,25.6,-0.005,-0.02,39504.378,292,25.631,{"date":292,"open":293,"high":284,"low":294,"close":295,"change":286,"percent_change":287,"volume":296,"transactions":297,"vwap":298},"2026-09-11",25.655,25.6301,25.645,39577.1425,515,25.6516,{"date":300,"open":301,"high":284,"low":302,"close":303,"change":223,"percent_change":223,"volume":304,"transactions":305,"vwap":306},"2026-09-10",25.66,25.6335,25.65,25853.7456,106,25.6528,{"date":308,"open":284,"high":309,"low":295,"close":303,"change":310,"percent_change":18,"volume":311,"transactions":312,"vwap":313},"2026-09-09",25.69,-0.01,20616.7655,115,25.6686,{"date":315,"open":303,"high":316,"low":303,"close":301,"change":51,"percent_change":262,"volume":317,"transactions":318,"vwap":319},"2026-09-08",25.68,23746.1757,210,25.666,{"date":321,"open":285,"high":322,"low":285,"close":323,"change":324,"percent_change":240,"volume":325,"transactions":326,"vwap":327},"2026-09-04",25.675,25.62,0.005,18403.8386,164,25.6506,{"date":329,"open":330,"high":303,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",25.638,25.6072,25.615,-0.025,-0.1,20745.8386,129,25.635,{"date":339,"open":340,"high":283,"low":340,"close":283,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",25.55,0.09,0.35,9184.652,98,25.5871,{"date":347,"open":348,"high":349,"low":350,"close":340,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",25.52,25.57,25.5136,0.06,0.24,30188.8626,236,25.5451,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":287,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",25.5,25.525,25.48,25.49,-0.08,25045.2178,173,25.5094,{"date":367,"open":368,"high":340,"low":369,"close":370,"change":286,"percent_change":287,"volume":371,"transactions":372,"vwap":373},"2026-08-28",25.53,25.5084,25.51,8034.4316,111,25.5144,{"date":375,"open":370,"high":348,"low":358,"close":376,"change":377,"percent_change":287,"volume":378,"transactions":379,"vwap":380},"2026-08-27",25.515,-0.004,21055.0396,185,25.5125,{"date":382,"open":348,"high":383,"low":360,"close":384,"change":385,"percent_change":-6,"volume":386,"transactions":387,"vwap":388},"2026-08-26",25.54,25.519,-0.001,7760.7585,102,25.5211,{"date":390,"open":358,"high":391,"low":358,"close":348,"change":223,"percent_change":223,"volume":392,"transactions":393,"vwap":394},"2026-08-25",25.5686,29883.4466,294,25.5315,{"date":396,"open":397,"high":340,"low":397,"close":348,"change":51,"percent_change":262,"volume":398,"transactions":399,"vwap":400},"2026-08-24",25.495,19597.5016,198,25.5168,{"date":402,"open":361,"high":358,"low":403,"close":360,"change":240,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",25.44,0.08,28450.4993,186,25.4818,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":310,"percent_change":18,"volume":412,"transactions":413,"vwap":414},"2026-08-20",25.56,25.46,14019.739,97,25.4923,{"date":416,"open":417,"high":358,"low":417,"close":418,"change":240,"percent_change":404,"volume":419,"transactions":420,"vwap":421},"2026-08-19",25.41,25.47,32628,192,25.4788,{"date":423,"open":424,"high":361,"low":403,"close":425,"change":269,"percent_change":51,"volume":426,"transactions":427,"vwap":428},"2026-08-18",25.455,25.45,38719.887,253,25.474,{"date":430,"open":360,"high":361,"low":403,"close":403,"change":310,"percent_change":18,"volume":431,"transactions":432,"vwap":433},"2026-08-17",27853.927,194,25.4721,{"date":435,"open":418,"high":360,"low":403,"close":425,"change":223,"percent_change":223,"volume":436,"transactions":437,"vwap":438},"2026-08-14",18553,154,25.4569,{"date":440,"open":441,"high":360,"low":441,"close":425,"change":164,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",25.37,0.12,57166.726,293,25.4429,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":70,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",25.39,25.42,25.385,0.2,22646,148,25.401,{"date":456,"open":457,"high":403,"low":458,"close":441,"change":18,"percent_change":19,"volume":459,"transactions":460,"vwap":461},"2026-08-11",25.4,25.35,60829.877,370,25.3943,{"date":463,"open":457,"high":464,"low":457,"close":417,"change":310,"percent_change":18,"volume":465,"transactions":466,"vwap":467},"2026-08-10",25.43,15750.128,162,25.4206,{"date":469,"open":417,"high":449,"low":470,"close":449,"change":51,"percent_change":262,"volume":471,"transactions":399,"vwap":472},"2026-08-07",25.38,14210.9117,25.3991,{"date":474,"open":464,"high":464,"low":470,"close":470,"change":18,"percent_change":19,"volume":475,"transactions":476,"vwap":477},"2026-08-06",24284.211,180,25.4163,{"date":479,"open":480,"high":464,"low":480,"close":449,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",25.378,0.07,0.28,31500.759,235,25.4028,{"date":487,"open":488,"high":470,"low":458,"close":458,"change":240,"percent_change":404,"volume":489,"transactions":490,"vwap":491},"2026-08-04",25.36,23672.089,144,25.3692,{"date":493,"open":441,"high":448,"low":494,"close":494,"change":240,"percent_change":404,"volume":495,"transactions":496,"vwap":497},"2026-08-03",25.33,18010.41,127,25.3685,{"date":499,"open":458,"high":441,"low":500,"close":501,"change":502,"percent_change":-6,"volume":503,"transactions":504,"vwap":505},"2026-07-31",25.3,25.31,-0.0001,18511,248,25.3333,{"date":507,"open":500,"high":488,"low":500,"close":508,"change":509,"percent_change":51,"volume":510,"transactions":511,"vwap":512},"2026-07-30",25.3101,0.0101,16439.648,156,25.2942,{"date":514,"open":501,"high":458,"low":500,"close":500,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",-0.0277,-0.11,11315,169,25.3204,{"date":521,"open":522,"high":523,"low":500,"close":524,"change":525,"percent_change":481,"volume":526,"transactions":527,"vwap":528},"2026-07-28",25.32,25.3599,25.3277,0.0177,27954.211,239,25.3212,{"date":530,"open":531,"high":448,"low":501,"close":501,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-27",25.358,-0.039,-0.15,17681.6964,174,25.3546,{"date":538,"open":500,"high":539,"low":500,"close":540,"change":385,"percent_change":-6,"volume":541,"transactions":542,"vwap":543},"2026-07-24",25.388,25.349,8496,105,25.328,{"date":545,"open":500,"high":441,"low":500,"close":458,"change":546,"percent_change":451,"volume":547,"transactions":548,"vwap":549},"2026-07-23",0.0499,13882,113,25.3168,{"date":551,"open":552,"high":494,"low":552,"close":553,"change":554,"percent_change":223,"volume":555,"transactions":556,"vwap":557},"2026-07-22",25.29,25.3001,0.0001,6242.8,103,25.3118,{"date":559,"open":560,"high":561,"low":560,"close":500,"change":341,"percent_change":562,"volume":563,"transactions":490,"vwap":564},"2026-07-21",25.27,25.338,0.36,16466.9013,25.2976,{"date":566,"open":488,"high":457,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",25.21,-0.14,-0.55,40593.023,380,25.3401,{"date":574,"open":494,"high":470,"low":494,"close":458,"change":269,"percent_change":51,"volume":575,"transactions":9,"vwap":458},"2026-07-17",11900,{"date":577,"open":470,"high":457,"low":578,"close":578,"change":287,"percent_change":362,"volume":579,"transactions":9,"vwap":578},"2026-07-16",25.34,20100,{"date":581,"open":470,"high":582,"low":488,"close":488,"change":114,"percent_change":583,"volume":584,"transactions":9,"vwap":488},"2026-07-15",25.395,-0.12,28600,{"date":586,"open":522,"high":448,"low":522,"close":448,"change":351,"percent_change":352,"volume":587,"transactions":9,"vwap":448},"2026-07-14",14800,{"date":589,"open":501,"high":494,"low":590,"close":494,"change":51,"percent_change":262,"volume":591,"transactions":9,"vwap":494},"2026-07-13",25.26,19800,{"date":593,"open":594,"high":458,"low":229,"close":552,"change":269,"percent_change":51,"volume":595,"transactions":9,"vwap":552},"2026-07-10",25.305,57300,{"date":597,"open":236,"high":598,"low":599,"close":600,"change":70,"percent_change":451,"volume":601,"transactions":9,"vwap":600},"2026-07-09",25.329,25.221,25.28,19100,{"date":603,"open":500,"high":598,"low":604,"close":229,"change":334,"percent_change":605,"volume":606,"transactions":9,"vwap":229},"2026-07-08",25.201,-0.39,38700,{"date":608,"open":500,"high":494,"low":609,"close":494,"change":164,"percent_change":442,"volume":610,"transactions":9,"vwap":494},"2026-07-07",25.261,19500,{"date":612,"open":613,"high":522,"low":614,"close":500,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":500},"2026-07-06",25.265,25.241,0.059,0.23,21500,{"date":619,"open":600,"high":578,"low":567,"close":614,"change":620,"percent_change":362,"volume":621,"transactions":9,"vwap":614},"2026-07-02",-0.019,40800,{"date":623,"open":624,"high":458,"low":624,"close":590,"change":104,"percent_change":184,"volume":625,"transactions":9,"vwap":590},"2026-07-01",25.19,41100,{"date":627,"open":500,"high":448,"low":15,"close":15,"change":533,"percent_change":628,"volume":629,"transactions":9,"vwap":15},"2026-06-30",-0.59,74900,{"date":631,"open":425,"high":425,"low":246,"close":500,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":500},"2026-06-29",-0.325,-1.27,82200,{"date":636,"open":285,"high":283,"low":285,"close":637,"change":164,"percent_change":442,"volume":638,"transactions":9,"vwap":637},"2026-06-26",25.625,3300,{"date":640,"open":410,"high":285,"low":641,"close":642,"change":643,"percent_change":155,"volume":644,"transactions":9,"vwap":642},"2026-06-25",25.551,25.595,0.045,7100,{"date":646,"open":410,"high":303,"low":368,"close":340,"change":647,"percent_change":262,"volume":648,"transactions":9,"vwap":340},"2026-06-24",0.041,13500,{"date":650,"open":449,"high":285,"low":457,"close":651,"change":652,"percent_change":36,"volume":653,"transactions":9,"vwap":651},"2026-06-23",25.509,0.049,12300,{"date":655,"open":656,"high":656,"low":411,"close":411,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":411},"2026-06-22",25.505,-0.065,-0.25,8200,{"date":661,"open":418,"high":410,"low":662,"close":359,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":359},"2026-06-18",25.421,0.125,0.49,10300,{"date":667,"open":403,"high":418,"low":457,"close":457,"change":269,"percent_change":51,"volume":668,"transactions":9,"vwap":457},"2026-06-17",13700,{"date":670,"open":458,"high":671,"low":522,"close":448,"change":351,"percent_change":352,"volume":672,"transactions":9,"vwap":448},"2026-06-16",25.438,12000,{"date":674,"open":209,"high":488,"low":209,"close":494,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":494},"2026-06-15",-0.45,-1.75,41200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":310,"percent_change":18,"volume":684,"transactions":9,"vwap":683},"2026-06-12",25.79,25.82,25.76,25.78,27000,{"date":686,"open":683,"high":687,"low":682,"close":680,"change":223,"percent_change":223,"volume":688,"transactions":9,"vwap":680},"2026-06-11",25.8,44100,{"date":690,"open":691,"high":680,"low":682,"close":680,"change":481,"percent_change":692,"volume":693,"transactions":9,"vwap":680},"2026-06-10",25.768,0.27,18300,{"date":695,"open":680,"high":680,"low":309,"close":696,"change":114,"percent_change":583,"volume":697,"transactions":9,"vwap":696},"2026-06-09",25.72,6400,{"date":699,"open":285,"high":687,"low":285,"close":700,"change":351,"percent_change":616,"volume":701,"transactions":9,"vwap":700},"2026-06-08",25.75,14600,{"date":703,"open":704,"high":680,"low":284,"close":309,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":309},"2026-06-05",25.775,-0.07,-0.27,12600,{"date":709,"open":710,"high":680,"low":316,"close":682,"change":711,"percent_change":481,"volume":712,"transactions":9,"vwap":682},"2026-06-04",25.77,0.018,17400,{"date":714,"open":284,"high":683,"low":284,"close":715,"change":716,"percent_change":482,"volume":717,"transactions":9,"vwap":715},"2026-06-03",25.742,0.072,4800,{"date":719,"open":720,"high":687,"low":284,"close":284,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":284},"2026-06-02",25.73,-0.05,-0.19,25300,{"date":725,"open":726,"high":727,"low":284,"close":696,"change":51,"percent_change":262,"volume":728,"transactions":9,"vwap":696},"2026-06-01",25.7,25.74,13600,{"date":730,"open":349,"high":731,"low":349,"close":316,"change":351,"percent_change":616,"volume":732,"transactions":9,"vwap":316},"2026-05-29",25.71,6900,{"date":734,"open":735,"high":727,"low":323,"close":323,"change":310,"percent_change":18,"volume":736,"transactions":9,"vwap":323},"2026-05-28",25.63,8300,{"date":738,"open":309,"high":731,"low":735,"close":735,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":735},"2026-05-27",-0.09,-0.35,4500,{"date":743,"open":680,"high":680,"low":323,"close":696,"change":269,"percent_change":51,"volume":744,"transactions":9,"vwap":696},"2026-05-26",8700,{"date":746,"open":348,"high":731,"low":348,"close":731,"change":341,"percent_change":342,"volume":747,"transactions":9,"vwap":731},"2026-05-22",10600,{"date":749,"open":410,"high":309,"low":410,"close":323,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":323},"2026-05-21",0.14,0.55,10100,{"date":754,"open":425,"high":285,"low":425,"close":360,"change":70,"percent_change":451,"volume":697,"transactions":9,"vwap":360},"2026-05-20",{"date":756,"open":316,"high":309,"low":757,"close":464,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":464},"2026-05-19",25.391,-0.236,-0.92,23200,{"date":762,"open":301,"high":726,"low":293,"close":319,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":319},"2026-05-18",-0.034,-0.13,11200,{"date":767,"open":293,"high":726,"low":283,"close":726,"change":164,"percent_change":442,"volume":768,"transactions":9,"vwap":726},"2026-05-15",7700,{"date":770,"open":301,"high":284,"low":735,"close":284,"change":223,"percent_change":223,"volume":771,"transactions":9,"vwap":284},"2026-05-14",5200,{"date":773,"open":731,"high":696,"low":774,"close":284,"change":114,"percent_change":583,"volume":775,"transactions":9,"vwap":284},"2026-05-13",25.61,8100,{"date":777,"open":726,"high":726,"low":285,"close":726,"change":18,"percent_change":19,"volume":697,"transactions":9,"vwap":726},"2026-05-12",{"date":779,"open":700,"high":700,"low":726,"close":727,"change":310,"percent_change":18,"volume":780,"transactions":9,"vwap":727},"2026-05-11",5600,{"date":782,"open":726,"high":700,"low":301,"close":700,"change":70,"percent_change":36,"volume":783,"transactions":9,"vwap":700},"2026-05-08",9900,{"date":785,"open":726,"high":696,"low":774,"close":726,"change":223,"percent_change":223,"volume":786,"transactions":9,"vwap":726},"2026-05-07",8400,{"date":788,"open":774,"high":726,"low":774,"close":726,"change":70,"percent_change":36,"volume":789,"transactions":9,"vwap":726},"2026-05-06",11800,{"date":791,"open":303,"high":301,"low":383,"close":303,"change":164,"percent_change":442,"volume":792,"transactions":9,"vwap":303},"2026-05-05",11300,{"date":794,"open":303,"high":303,"low":348,"close":323,"change":18,"percent_change":19,"volume":795,"transactions":9,"vwap":323},"2026-05-04",10000,{"date":797,"open":798,"high":309,"low":798,"close":301,"change":104,"percent_change":799,"volume":659,"transactions":9,"vwap":301},"2026-05-01",25.58,0.43,{"date":801,"open":417,"high":323,"low":417,"close":340,"change":404,"percent_change":44,"volume":802,"transactions":9,"vwap":340},"2026-04-30",10900,{"date":804,"open":798,"high":798,"low":425,"close":418,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":418},"2026-04-29",-0.095,-0.37,6600,{"date":809,"open":403,"high":349,"low":403,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-04-28",25.565,-0.015,-0.06,7200,{"date":815,"open":303,"high":726,"low":798,"close":798,"change":805,"percent_change":806,"volume":816,"transactions":9,"vwap":798},"2026-04-27",10700,{"date":818,"open":285,"high":727,"low":397,"close":322,"change":643,"percent_change":155,"volume":819,"transactions":9,"vwap":322},"2026-04-24",12700,{"date":821,"open":383,"high":283,"low":358,"close":735,"change":442,"percent_change":822,"volume":823,"transactions":9,"vwap":735},"2026-04-23",0.47,8000,{"date":825,"open":494,"high":735,"low":494,"close":370,"change":155,"percent_change":826,"volume":827,"transactions":9,"vwap":370},"2026-04-22",0.71,23000,{"date":829,"open":522,"high":361,"low":522,"close":494,"change":705,"percent_change":195,"volume":830,"transactions":9,"vwap":494},"2026-04-21",17200,{"date":832,"open":246,"high":457,"low":209,"close":457,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":457},"2026-04-20",0.085,0.34,22300,{"date":837,"open":552,"high":457,"low":600,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-17",25.315,0.055,0.22,20400,{"date":843,"open":844,"high":600,"low":209,"close":590,"change":240,"percent_change":404,"volume":845,"transactions":9,"vwap":590},"2026-04-16",25.225,20200,{"date":847,"open":221,"high":246,"low":221,"close":236,"change":70,"percent_change":451,"volume":848,"transactions":9,"vwap":236},"2026-04-15",25000,{"date":850,"open":222,"high":229,"low":268,"close":624,"change":721,"percent_change":93,"volume":851,"transactions":9,"vwap":624},"2026-04-14",20700,{"date":853,"open":246,"high":500,"low":854,"close":236,"change":705,"percent_change":195,"volume":855,"transactions":9,"vwap":236},"2026-04-13",25.178,15600,{"date":857,"open":501,"high":522,"low":209,"close":501,"change":223,"percent_change":223,"volume":819,"transactions":9,"vwap":501},"2026-04-10",{"date":859,"open":229,"high":501,"low":860,"close":501,"change":404,"percent_change":861,"volume":862,"transactions":9,"vwap":501},"2026-04-09",25.215,0.32,22000,{"date":864,"open":624,"high":229,"low":865,"close":229,"change":351,"percent_change":352,"volume":866,"transactions":9,"vwap":229},"2026-04-08",25.049999,30100,{"date":868,"open":209,"high":567,"low":268,"close":869,"change":164,"percent_change":442,"volume":870,"transactions":9,"vwap":869},"2026-04-07",25.17,16900,{"date":872,"open":209,"high":209,"low":13,"close":221,"change":643,"percent_change":155,"volume":873,"transactions":9,"vwap":221},"2026-04-06",16300,{"date":875,"open":201,"high":221,"low":201,"close":876,"change":286,"percent_change":287,"volume":877,"transactions":9,"vwap":876},"2026-04-02",25.094999,9000,{"date":879,"open":880,"high":221,"low":880,"close":14,"change":881,"percent_change":882,"volume":707,"transactions":9,"vwap":14},"2026-04-01",24.85,0.25,1.01,{"date":884,"open":201,"high":191,"low":885,"close":880,"change":721,"percent_change":93,"volume":886,"transactions":9,"vwap":880},"2026-03-31",24.83,47900,{"date":888,"open":201,"high":14,"low":889,"close":890,"change":341,"percent_change":562,"volume":789,"transactions":9,"vwap":890},"2026-03-30",24.87,24.9,{"date":892,"open":182,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-27",25.02,24.77,24.81,-0.21,-0.84,38100,{"date":900,"open":901,"high":901,"low":201,"close":893,"change":722,"percent_change":902,"volume":760,"transactions":9,"vwap":893},"2026-03-26",25.18,-0.75,{"date":904,"open":590,"high":590,"low":221,"close":567,"change":404,"percent_change":861,"volume":905,"transactions":9,"vwap":567},"2026-03-25",24100,{"date":907,"open":182,"high":624,"low":201,"close":17,"change":442,"percent_change":908,"volume":909,"transactions":9,"vwap":17},"2026-03-24",0.48,51800,{"date":911,"open":890,"high":500,"low":24,"close":182,"change":840,"percent_change":912,"volume":913,"transactions":9,"vwap":182},"2026-03-23",0.89,113400,{"date":915,"open":201,"high":182,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-20",24.63,24.79,-0.22,-0.88,51600,{"date":922,"open":923,"high":216,"low":924,"close":182,"change":721,"percent_change":93,"volume":925,"transactions":9,"vwap":182},"2026-03-19",25.059999,24.91,65600,{"date":927,"open":255,"high":928,"low":923,"close":923,"change":812,"percent_change":213,"volume":617,"transactions":9,"vwap":923},"2026-03-18",25.122,{"date":930,"open":268,"high":209,"low":191,"close":255,"change":114,"percent_change":583,"volume":931,"transactions":9,"vwap":255},"2026-03-17",40300,{"date":933,"open":567,"high":220,"low":865,"close":15,"change":705,"percent_change":195,"volume":934,"transactions":9,"vwap":15},"2026-03-16",33800,{"date":936,"open":246,"high":458,"low":567,"close":220,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":220},"2026-03-13",-0.42,-1.64,36900,{"date":941,"open":942,"high":942,"low":283,"close":283,"change":812,"percent_change":943,"volume":944,"transactions":9,"vwap":283},"2026-03-12",25.84,-0.23,29000,{"date":946,"open":710,"high":683,"low":316,"close":726,"change":721,"percent_change":722,"volume":845,"transactions":9,"vwap":726},"2026-03-11",{"date":948,"open":710,"high":710,"low":410,"close":700,"change":223,"percent_change":223,"volume":949,"transactions":9,"vwap":700},"2026-03-10",36500,{"date":951,"open":710,"high":710,"low":358,"close":700,"change":351,"percent_change":616,"volume":952,"transactions":9,"vwap":700},"2026-03-09",60100,{"date":954,"open":323,"high":710,"low":774,"close":309,"change":202,"percent_change":18,"volume":955,"transactions":9,"vwap":309},"2026-03-06",32600,{"date":957,"open":727,"high":710,"low":284,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-05",25.699,-0.046,-0.18,21400,{"date":963,"open":964,"high":965,"low":727,"close":966,"change":967,"percent_change":896,"volume":601,"transactions":9,"vwap":966},"2026-03-04",25.785,25.815,25.745,-0.055,{"date":969,"open":301,"high":970,"low":303,"close":687,"change":164,"percent_change":442,"volume":712,"transactions":9,"vwap":687},"2026-03-03",25.83,{"date":972,"open":316,"high":687,"low":316,"close":710,"change":223,"percent_change":223,"volume":973,"transactions":9,"vwap":710},"2026-03-02",24200,{"date":975,"open":726,"high":683,"low":301,"close":710,"change":976,"percent_change":482,"volume":977,"transactions":9,"vwap":710},"2026-02-27",0.073,49800,{"date":979,"open":731,"high":696,"low":316,"close":980,"change":981,"percent_change":114,"volume":982,"transactions":9,"vwap":980},"2026-02-26",25.697,-0.008,8800,{"date":984,"open":735,"high":731,"low":735,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-02-25",25.705,0.075,0.29,12400,{"date":990,"open":303,"high":309,"low":735,"close":735,"change":287,"percent_change":362,"volume":991,"transactions":9,"vwap":735},"2026-02-24",30500,{"date":993,"open":303,"high":726,"low":303,"close":303,"change":287,"percent_change":362,"volume":994,"transactions":9,"vwap":303},"2026-02-23",36700,{"date":996,"open":303,"high":726,"low":303,"close":284,"change":287,"percent_change":362,"volume":684,"transactions":9,"vwap":284},"2026-02-20",{"date":998,"open":283,"high":309,"low":735,"close":309,"change":351,"percent_change":616,"volume":999,"transactions":9,"vwap":309},"2026-02-19",14700,{"date":1001,"open":293,"high":309,"low":1002,"close":735,"change":286,"percent_change":287,"volume":765,"transactions":9,"vwap":735},"2026-02-18",25.623,{"date":1004,"open":735,"high":303,"low":798,"close":337,"change":324,"percent_change":240,"volume":1005,"transactions":9,"vwap":337},"2026-02-17",29300,{"date":1007,"open":322,"high":726,"low":735,"close":735,"change":1008,"percent_change":568,"volume":1009,"transactions":9,"vwap":735},"2026-02-13",-0.035,13400,{"date":1011,"open":1012,"high":309,"low":349,"close":1013,"change":1014,"percent_change":750,"volume":1015,"transactions":9,"vwap":1013},"2026-02-12",25.678,25.665,0.035,13000,{"date":1017,"open":774,"high":726,"low":340,"close":735,"change":812,"percent_change":943,"volume":1018,"transactions":9,"vwap":735},"2026-02-11",24300,{"date":1020,"open":303,"high":309,"low":283,"close":309,"change":269,"percent_change":51,"volume":1021,"transactions":9,"vwap":309},"2026-02-10",13800,{"date":1023,"open":23,"high":23,"low":774,"close":316,"change":481,"percent_change":692,"volume":1024,"transactions":9,"vwap":316},"2026-02-09",26900,{"date":1026,"open":798,"high":735,"low":798,"close":774,"change":70,"percent_change":451,"volume":1027,"transactions":9,"vwap":774},"2026-02-06",10200,{"date":1029,"open":1030,"high":1030,"low":340,"close":410,"change":269,"percent_change":51,"volume":1031,"transactions":9,"vwap":410},"2026-02-05",25.59,5100,{"date":1033,"open":349,"high":774,"low":383,"close":340,"change":114,"percent_change":583,"volume":760,"transactions":9,"vwap":340},"2026-02-04",{"date":1035,"open":798,"high":1036,"low":368,"close":798,"change":164,"percent_change":442,"volume":1037,"transactions":9,"vwap":798},"2026-02-03",25.609,14100,{"date":1039,"open":349,"high":774,"low":348,"close":340,"change":18,"percent_change":19,"volume":1040,"transactions":9,"vwap":340},"2026-02-02",16500,{"date":1042,"open":798,"high":735,"low":360,"close":1030,"change":223,"percent_change":223,"volume":1009,"transactions":9,"vwap":1030},"2026-01-30",{"date":1044,"open":798,"high":323,"low":340,"close":1030,"change":269,"percent_change":51,"volume":717,"transactions":9,"vwap":1030},"2026-01-29",{"date":1046,"open":285,"high":283,"low":410,"close":798,"change":223,"percent_change":223,"volume":1047,"transactions":9,"vwap":798},"2026-01-28",11400,{"date":1049,"open":774,"high":774,"low":348,"close":798,"change":721,"percent_change":93,"volume":1050,"transactions":9,"vwap":798},"2026-01-27",23600,{"date":1052,"open":301,"high":301,"low":285,"close":735,"change":51,"percent_change":262,"volume":1053,"transactions":9,"vwap":735},"2026-01-26",19000,{"date":1055,"open":774,"high":323,"low":370,"close":1030,"change":223,"percent_change":223,"volume":1056,"transactions":9,"vwap":1030},"2026-01-23",31100,{"date":1058,"open":285,"high":774,"low":340,"close":1030,"change":1059,"percent_change":18,"volume":1060,"transactions":9,"vwap":1030},"2026-01-22",-0.011,16200,{"date":1062,"open":370,"high":283,"low":358,"close":1063,"change":248,"percent_change":249,"volume":1064,"transactions":9,"vwap":1063},"2026-01-21",25.601,16800,{"date":1066,"open":411,"high":340,"low":411,"close":359,"change":1067,"percent_change":960,"volume":1068,"transactions":9,"vwap":359},"2026-01-20",-0.045,20600,{"date":1070,"open":410,"high":285,"low":348,"close":349,"change":223,"percent_change":223,"volume":672,"transactions":9,"vwap":349},"2026-01-16",{"date":1072,"open":349,"high":323,"low":348,"close":349,"change":341,"percent_change":342,"volume":1073,"transactions":9,"vwap":349},"2026-01-15",18000,{"date":1075,"open":410,"high":1076,"low":411,"close":360,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":360},"2026-01-14",25.578,-0.077,-0.3,31400,{"date":1081,"open":349,"high":735,"low":348,"close":1082,"change":1083,"percent_change":195,"volume":1084,"transactions":9,"vwap":1082},"2026-01-13",25.557,-0.073,33400,{"date":1086,"open":798,"high":735,"low":383,"close":735,"change":51,"percent_change":262,"volume":1087,"transactions":9,"vwap":735},"2026-01-12",11100,{"date":1089,"open":410,"high":726,"low":376,"close":1030,"change":114,"percent_change":583,"volume":1090,"transactions":9,"vwap":1030},"2026-01-09",37300,{"date":1092,"open":1030,"high":303,"low":798,"close":323,"change":240,"percent_change":404,"volume":747,"transactions":9,"vwap":323},"2026-01-08",{"date":1094,"open":285,"high":285,"low":368,"close":285,"change":114,"percent_change":583,"volume":1095,"transactions":9,"vwap":285},"2026-01-07",16400,{"date":1097,"open":303,"high":284,"low":285,"close":735,"change":1067,"percent_change":960,"volume":1098,"transactions":9,"vwap":735},"2026-01-06",23100,{"date":1100,"open":710,"high":710,"low":303,"close":322,"change":805,"percent_change":806,"volume":1101,"transactions":9,"vwap":322},"2026-01-05",43200,{"date":1103,"open":323,"high":1104,"low":323,"close":710,"change":334,"percent_change":605,"volume":1105,"transactions":9,"vwap":710},"2026-01-02",25.81,17600,{"date":1107,"open":410,"high":1108,"low":361,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2025-12-31",25.939,25.87,0.1,0.39,440100,{"date":1114,"open":682,"high":680,"low":358,"close":710,"change":1014,"percent_change":750,"volume":1115,"transactions":9,"vwap":710},"2025-12-30",52300,{"date":1117,"open":323,"high":700,"low":323,"close":1118,"change":1008,"percent_change":568,"volume":1119,"transactions":9,"vwap":1118},"2025-12-29",25.735,22900,{"date":1121,"open":710,"high":710,"low":284,"close":710,"change":70,"percent_change":36,"volume":1122,"transactions":9,"vwap":710},"2025-12-26",16700,{"date":1124,"open":332,"high":720,"low":332,"close":696,"change":404,"percent_change":44,"volume":1125,"transactions":9,"vwap":696},"2025-12-24",21100,{"date":1127,"open":285,"high":303,"low":340,"close":283,"change":643,"percent_change":155,"volume":1128,"transactions":9,"vwap":283},"2025-12-23",29400,{"date":1130,"open":323,"high":303,"low":358,"close":642,"change":333,"percent_change":334,"volume":1131,"transactions":9,"vwap":642},"2025-12-22",29900,{"date":1133,"open":368,"high":323,"low":368,"close":323,"change":341,"percent_change":342,"volume":1134,"transactions":9,"vwap":323},"2025-12-19",34500,{"date":1136,"open":361,"high":285,"low":457,"close":368,"change":114,"percent_change":583,"volume":1137,"transactions":9,"vwap":368},"2025-12-18",82300,{"date":1139,"open":340,"high":349,"low":1140,"close":410,"change":164,"percent_change":442,"volume":1141,"transactions":9,"vwap":410},"2025-12-17",25.497,34400,{"date":1143,"open":449,"high":1030,"low":441,"close":368,"change":1110,"percent_change":1111,"volume":1144,"transactions":9,"vwap":368},"2025-12-16",49200,{"date":1146,"open":458,"high":418,"low":220,"close":464,"change":740,"percent_change":1147,"volume":1148,"transactions":9,"vwap":464},"2025-12-15",-1.36,91700,{"date":1150,"open":1104,"high":681,"low":682,"close":683,"change":269,"percent_change":51,"volume":1151,"transactions":9,"vwap":683},"2025-12-12",36200,{"date":1153,"open":710,"high":964,"low":700,"close":710,"change":240,"percent_change":404,"volume":1154,"transactions":9,"vwap":710},"2025-12-11",43800,{"date":1156,"open":710,"high":710,"low":1118,"close":700,"change":1008,"percent_change":568,"volume":1157,"transactions":9,"vwap":700},"2025-12-10",33700,{"date":1159,"open":309,"high":1104,"low":309,"close":964,"change":286,"percent_change":287,"volume":1160,"transactions":9,"vwap":964},"2025-12-09",38800,{"date":1162,"open":710,"high":687,"low":731,"close":680,"change":240,"percent_change":404,"volume":1163,"transactions":9,"vwap":680},"2025-12-08",46500,{"date":1165,"open":700,"high":710,"low":731,"close":710,"change":240,"percent_change":404,"volume":1166,"transactions":9,"vwap":710},"2025-12-05",39400,{"date":1168,"open":696,"high":1169,"low":726,"close":700,"change":51,"percent_change":262,"volume":1056,"transactions":9,"vwap":700},"2025-12-04",25.758,{"date":1171,"open":284,"high":720,"low":1172,"close":731,"change":70,"percent_change":36,"volume":1173,"transactions":9,"vwap":731},"2025-12-03",25.633,41600,{"date":1175,"open":735,"high":284,"low":358,"close":301,"change":351,"percent_change":616,"volume":1176,"transactions":9,"vwap":301},"2025-12-02",57200,{"date":1178,"open":340,"high":303,"low":348,"close":285,"change":1110,"percent_change":1111,"volume":1179,"transactions":9,"vwap":285},"2025-12-01",105600,{"date":1181,"open":425,"high":358,"low":417,"close":358,"change":1182,"percent_change":352,"volume":1128,"transactions":9,"vwap":358},"2025-11-28",0.061,{"date":1184,"open":403,"high":411,"low":457,"close":1185,"change":652,"percent_change":36,"volume":905,"transactions":9,"vwap":1185},"2025-11-26",25.439,{"date":1187,"open":411,"high":411,"low":448,"close":448,"change":287,"percent_change":362,"volume":851,"transactions":9,"vwap":448},"2025-11-25",{"date":1189,"open":464,"high":360,"low":448,"close":417,"change":287,"percent_change":362,"volume":1190,"transactions":9,"vwap":417},"2025-11-24",55800,{"date":1192,"open":411,"high":418,"low":417,"close":464,"change":51,"percent_change":262,"volume":877,"transactions":9,"vwap":464},"2025-11-21",{"date":1194,"open":411,"high":348,"low":448,"close":448,"change":287,"percent_change":362,"volume":1195,"transactions":9,"vwap":448},"2025-11-20",18600,{"date":1197,"open":361,"high":361,"low":457,"close":417,"change":705,"percent_change":706,"volume":1198,"transactions":9,"vwap":417},"2025-11-19",30300,{"date":1200,"open":411,"high":358,"low":464,"close":360,"change":164,"percent_change":442,"volume":1201,"transactions":9,"vwap":360},"2025-11-18",18100,{"date":1203,"open":383,"high":383,"low":403,"close":425,"change":739,"percent_change":740,"volume":1204,"transactions":9,"vwap":425},"2025-11-17",14900,{"date":1206,"open":464,"high":383,"low":488,"close":383,"change":1110,"percent_change":1111,"volume":862,"transactions":9,"vwap":383},"2025-11-14",{"date":1208,"open":383,"high":383,"low":457,"close":403,"change":721,"percent_change":93,"volume":621,"transactions":9,"vwap":403},"2025-11-13",{"date":1210,"open":285,"high":285,"low":449,"close":361,"change":1211,"percent_change":896,"volume":1090,"transactions":9,"vwap":361},"2025-11-12",-0.054,{"date":1213,"open":410,"high":798,"low":1214,"close":1215,"change":1216,"percent_change":812,"volume":1125,"transactions":9,"vwap":1215},"2025-11-11",25.528,25.544,-0.016,{"date":1218,"open":368,"high":798,"low":360,"close":410,"change":750,"percent_change":751,"volume":1219,"transactions":9,"vwap":410},"2025-11-10",70700,{"date":1221,"open":470,"high":411,"low":470,"close":449,"change":51,"percent_change":262,"volume":1222,"transactions":9,"vwap":449},"2025-11-07",15300,{"date":1224,"open":470,"high":417,"low":494,"close":470,"change":164,"percent_change":442,"volume":1225,"transactions":9,"vwap":470},"2025-11-06",7600,{"date":1227,"open":522,"high":448,"low":522,"close":458,"change":70,"percent_change":451,"volume":1228,"transactions":9,"vwap":458},"2025-11-05",27300,{"date":1230,"open":560,"high":470,"low":560,"close":500,"change":164,"percent_change":442,"volume":1231,"transactions":9,"vwap":500},"2025-11-04",42000,{"date":1233,"open":236,"high":501,"low":567,"close":560,"change":164,"percent_change":442,"volume":1234,"transactions":9,"vwap":560},"2025-11-03",13900,{"date":1236,"open":246,"high":578,"low":220,"close":236,"change":310,"percent_change":18,"volume":1237,"transactions":9,"vwap":236},"2025-10-31",17500,{"date":1239,"open":869,"high":600,"low":869,"close":246,"change":404,"percent_change":861,"volume":760,"transactions":9,"vwap":246},"2025-10-30",{"date":1241,"open":624,"high":220,"low":17,"close":869,"change":18,"percent_change":19,"volume":1242,"transactions":9,"vwap":869},"2025-10-29",31000,{"date":1244,"open":229,"high":229,"low":901,"close":567,"change":1014,"percent_change":750,"volume":1245,"transactions":9,"vwap":567},"2025-10-28",3700,{"date":1247,"open":901,"high":246,"low":1248,"close":1249,"change":643,"percent_change":155,"volume":1250,"transactions":9,"vwap":1249},"2025-10-27",25.145,25.175,34200,{"date":1252,"open":221,"high":624,"low":255,"close":17,"change":223,"percent_change":223,"volume":1253,"transactions":9,"vwap":17},"2025-10-24",24800,{"date":1255,"open":458,"high":458,"low":255,"close":17,"change":1256,"percent_change":1257,"volume":634,"transactions":9,"vwap":17},"2025-10-23",-0.126,-0.5,{"date":1259,"open":578,"high":403,"low":624,"close":1260,"change":1261,"percent_change":740,"volume":1262,"transactions":9,"vwap":1260},"2025-10-22",25.256,-0.089,34700,{"date":1264,"open":236,"high":458,"low":236,"close":1265,"change":1266,"percent_change":169,"volume":1267,"transactions":9,"vwap":1265},"2025-10-21",25.345,0.105,17800,{"date":1269,"open":470,"high":582,"low":236,"close":236,"change":310,"percent_change":18,"volume":723,"transactions":9,"vwap":236},"2025-10-20",{"date":1271,"open":600,"high":578,"low":844,"close":246,"change":1272,"percent_change":616,"volume":783,"transactions":9,"vwap":246},"2025-10-17",0.058,{"date":1274,"open":229,"high":590,"low":1275,"close":1276,"change":1277,"percent_change":70,"volume":1278,"transactions":9,"vwap":1276},"2025-10-16",25.164,25.192,0.012,25600,{"date":1280,"open":15,"high":246,"low":15,"close":901,"change":164,"percent_change":442,"volume":1281,"transactions":9,"vwap":901},"2025-10-15",23500,{"date":1283,"open":268,"high":901,"low":191,"close":15,"change":287,"percent_change":362,"volume":1284,"transactions":9,"vwap":15},"2025-10-14",24600,{"date":1286,"open":209,"high":209,"low":191,"close":869,"change":1110,"percent_change":1287,"volume":1288,"transactions":9,"vwap":869},"2025-10-13",0.4,25500,{"date":1290,"open":209,"high":1291,"low":201,"close":1292,"change":739,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-10-10",25.202,25.07,-0.36,40600,{"date":1296,"open":222,"high":552,"low":13,"close":222,"change":721,"percent_change":93,"volume":1297,"transactions":9,"vwap":222},"2025-10-09",41500,{"date":1299,"open":901,"high":236,"low":13,"close":567,"change":351,"percent_change":352,"volume":1141,"transactions":9,"vwap":567},"2025-10-08",{"date":1301,"open":624,"high":470,"low":15,"close":15,"change":287,"percent_change":362,"volume":1302,"transactions":9,"vwap":15},"2025-10-07",52400,{"date":1304,"open":268,"high":1305,"low":191,"close":869,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":869},"2025-10-06",25.236,0.13,0.52,116300,{"date":1310,"open":255,"high":255,"low":1311,"close":1311,"change":721,"percent_change":93,"volume":1312,"transactions":9,"vwap":1311},"2025-10-03",25.040001,58100,{"date":1314,"open":15,"high":869,"low":1315,"close":13,"change":269,"percent_change":51,"volume":1316,"transactions":9,"vwap":13},"2025-10-02",24.98,80900,{"date":1318,"open":560,"high":560,"low":1319,"close":191,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":191},"2025-10-01",24.93,-0.185,-0.73,132500,{"date":1324,"open":236,"high":500,"low":1325,"close":613,"change":324,"percent_change":240,"volume":601,"transactions":9,"vwap":613},"2025-09-30",25.148,{"date":1327,"open":255,"high":501,"low":255,"close":590,"change":481,"percent_change":482,"volume":855,"transactions":9,"vwap":590},"2025-09-29",{"date":1329,"open":14,"high":624,"low":865,"close":624,"change":750,"percent_change":1330,"volume":775,"transactions":9,"vwap":624},"2025-09-26",0.56,{"date":1332,"open":14,"high":1333,"low":865,"close":865,"change":721,"percent_change":93,"volume":1009,"transactions":9,"vwap":865},"2025-09-25",25.158,{"date":1335,"open":15,"high":901,"low":13,"close":14,"change":334,"percent_change":1336,"volume":1337,"transactions":9,"vwap":14},"2025-09-24",-0.4,46800,{"date":1339,"open":15,"high":209,"low":1340,"close":209,"change":341,"percent_change":562,"volume":765,"transactions":9,"vwap":209},"2025-09-23",25.125,{"date":1342,"open":14,"high":17,"low":876,"close":268,"change":223,"percent_change":223,"volume":1343,"transactions":9,"vwap":268},"2025-09-22",64100,{"date":1345,"open":222,"high":222,"low":14,"close":268,"change":269,"percent_change":51,"volume":1346,"transactions":9,"vwap":268},"2025-09-19",17000,{"date":1348,"open":14,"high":221,"low":1292,"close":14,"change":739,"percent_change":1293,"volume":1349,"transactions":9,"vwap":14},"2025-09-18",89500,{"date":1351,"open":1352,"high":220,"low":13,"close":624,"change":341,"percent_change":562,"volume":1353,"transactions":9,"vwap":624},"2025-09-17",25.163,28900,{"date":1355,"open":268,"high":209,"low":13,"close":14,"change":310,"percent_change":18,"volume":1356,"transactions":9,"vwap":14},"2025-09-16",63400,{"date":1358,"open":869,"high":1359,"low":201,"close":268,"change":1360,"percent_change":1361,"volume":1302,"transactions":9,"vwap":268},"2025-09-15",25.228,-0.53,-2.07,{"date":1363,"open":349,"high":303,"low":348,"close":283,"change":310,"percent_change":18,"volume":1364,"transactions":9,"vwap":283},"2025-09-12",23900,{"date":1366,"open":358,"high":284,"low":403,"close":303,"change":1367,"percent_change":1368,"volume":672,"transactions":9,"vwap":303},"2025-09-11",0.115,0.45,{"date":1370,"open":358,"high":349,"low":403,"close":1371,"change":1372,"percent_change":64,"volume":1373,"transactions":9,"vwap":1371},"2025-09-10",25.535,0.104,20900,{"date":1375,"open":368,"high":368,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-09-09",25.239,25.431,-0.097,-0.38,64500,{"date":1382,"open":316,"high":316,"low":1383,"close":1214,"change":1384,"percent_change":628,"volume":1353,"transactions":9,"vwap":1214},"2025-09-08",25.356,-0.152,{"date":1386,"open":774,"high":727,"low":349,"close":316,"change":1306,"percent_change":1387,"volume":1388,"transactions":9,"vwap":316},"2025-09-05",0.51,54600,{"date":1390,"open":383,"high":309,"low":358,"close":340,"change":351,"percent_change":352,"volume":712,"transactions":9,"vwap":340},"2025-09-04",{"date":1392,"open":340,"high":340,"low":441,"close":361,"change":812,"percent_change":943,"volume":1393,"transactions":9,"vwap":361},"2025-09-03",2100,{"date":1395,"open":340,"high":798,"low":449,"close":340,"change":70,"percent_change":451,"volume":1396,"transactions":9,"vwap":340},"2025-09-02",9400,{"date":1398,"open":774,"high":774,"low":449,"close":358,"change":721,"percent_change":93,"volume":1399,"transactions":9,"vwap":358},"2025-08-29",3900,{"date":177,"open":1401,"high":1401,"low":340,"close":340,"change":959,"percent_change":960,"volume":1402,"transactions":9,"vwap":340},25.596,2400]