[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAMI":3,"homepage-market-summary":28,"stock-historical-ADAMI":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ADAMI","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 2029","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},24.87,24.86,24.95,24.8199,24.9,-0.03,-0.12,6016.1995,108,24.8543,25.58,24.07,7349.554140727273,53,275,{"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},7350,2021127.3887,-0.92,"2025-08-28",[178,179,189,199,208,215,223,230,236,243,251,260,267,277,285,295,304,312,320,324,330,338,344,350,359,365,375,384,391,398,403,410,417,423,432,440,446,454,459,464,469,475,483,491,498,504,511,517,524,531,535,542,550,558,561,567,571,574,578,582,586,589,594,598,602,608,613,619,624,629,633,636,641,648,653,656,660,668,673,677,680,685,689,693,695,701,707,712,715,718,722,727,730,735,739,743,745,747,750,753,756,759,761,764,767,771,773,776,780,784,788,794,797,799,802,808,813,816,820,823,828,834,839,844,851,856,861,870,876,883,889,895,902,909,914,917,922,928,931,935,941,944,947,950,955,960,966,969,973,976,979,981,984,989,991,994,998,1002,1008,1010,1012,1015,1017,1021,1026,1030,1033,1036,1039,1042,1045,1049,1052,1055,1057,1061,1063,1066,1068,1072,1077,1079,1082,1085,1088,1093,1096,1099,1102,1105,1108,1110,1113,1115,1118,1120,1124,1130,1135,1140,1146,1153,1156,1158,1161,1163,1165,1167,1171,1174,1177,1181,1183,1187,1193,1197,1202,1205,1207,1209,1212,1217,1220,1222,1226,1228,1231,1235,1238,1242,1245,1249,1253,1256,1259,1263,1266,1270,1273,1276,1279,1281,1283,1288,1291,1297,1300,1305,1311,1314,1316,1319,1322,1326,1331,1336,1342,1345,1348,1354,1356,1359,1361,1363,1369,1375,1379,1381,1384,1387,1392,1394,1396,1399,1401],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",24.93,25.0597,24.83,-0.0512,-0.21,17240.5732,120,24.9198,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":19,"volume":196,"transactions":197,"vwap":198},"2026-09-29",25.02,25.099,24.92,24.9512,-0.0288,7565.9242,112,24.9992,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":18,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-09-28",25.01,25.04,24.945,24.98,7004.9242,88,24.9815,{"date":209,"open":210,"high":210,"low":201,"close":201,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",25.1,0,4853.9242,74,25.0334,{"date":216,"open":217,"high":218,"low":201,"close":201,"change":219,"percent_change":220,"volume":221,"transactions":26,"vwap":222},"2026-09-24",25.0101,25.06,-0.04,-0.16,4760.9242,25.0362,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":211,"percent_change":211,"volume":227,"transactions":228,"vwap":229},"2026-09-23",25,25.05,2963.9242,72,25.0218,{"date":231,"open":218,"high":218,"low":201,"close":226,"change":232,"percent_change":185,"volume":233,"transactions":234,"vwap":235},"2026-09-22",-0.052,4415.5412,62,25.0263,{"date":237,"open":201,"high":238,"low":225,"close":238,"change":239,"percent_change":64,"volume":240,"transactions":241,"vwap":242},"2026-09-21",25.102,0.102,7542.3032,123,25.0384,{"date":244,"open":245,"high":210,"low":225,"close":225,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-18",25.09,-0.095,-0.38,1777.9242,43,25.0777,{"date":252,"open":15,"high":253,"low":15,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",25.105,25.095,0.175,0.7,5249.9242,161,25.0581,{"date":261,"open":202,"high":226,"low":17,"close":193,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-16",-0.1699,-0.68,12067.1605,119,25.0042,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",25.11,24.978,25.0899,-0.3401,-1.34,7216.1995,194,25.0266,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":154,"volume":282,"transactions":283,"vwap":284},"2026-09-14",25.382,25.43,0.045,3597.1325,55,25.4076,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",25.41,25.44,25.385,-0.0251,-0.1,11451.9242,65,25.4207,{"date":296,"open":297,"high":288,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",25.39,25.4101,0.0201,0.08,2393.1237,46,25.4054,{"date":305,"open":306,"high":297,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",25.35,-0.02,-0.08,588.2539,26,25.3683,{"date":313,"open":297,"high":280,"low":314,"close":287,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",25.38,0.06,0.24,3281.5992,56,25.4018,{"date":321,"open":297,"high":297,"low":306,"close":306,"change":18,"percent_change":19,"volume":322,"transactions":50,"vwap":323},"2026-09-04",550.5992,25.3682,{"date":325,"open":314,"high":314,"low":314,"close":314,"change":326,"percent_change":300,"volume":327,"transactions":328,"vwap":329},"2026-09-03",0.02,425.4792,18,25.373,{"date":331,"open":332,"high":314,"low":332,"close":333,"change":334,"percent_change":51,"volume":335,"transactions":336,"vwap":337},"2026-09-02",25.305,25.36,0.01,989.3297,29,25.3553,{"date":339,"open":314,"high":314,"low":340,"close":306,"change":211,"percent_change":211,"volume":341,"transactions":342,"vwap":343},"2026-09-01",25.31,1722.9289,51,25.3508,{"date":345,"open":314,"high":314,"low":346,"close":306,"change":334,"percent_change":51,"volume":347,"transactions":348,"vwap":349},"2026-08-31",25.3,1433.9289,52,25.3774,{"date":351,"open":340,"high":352,"low":340,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-28",25.37,25.34,0.12,0.48,5025.2562,96,25.3279,{"date":360,"open":340,"high":340,"low":361,"close":361,"change":18,"percent_change":19,"volume":362,"transactions":363,"vwap":364},"2026-08-27",25.22,1949.5992,90,25.2696,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",25.33,25.2,25.25,-0.068,-0.27,1604.6522,50,25.2618,{"date":376,"open":306,"high":306,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",25.18,25.318,0.068,0.27,4359.5702,137,25.2762,{"date":385,"open":386,"high":369,"low":386,"close":369,"change":387,"percent_change":334,"volume":388,"transactions":389,"vwap":390},"2026-08-24",25.17,0.002,1584.5702,58,25.2271,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":36,"volume":396,"transactions":26,"vwap":397},"2026-08-21",25.13,25.248,0.048,5127.5702,25.1938,{"date":399,"open":368,"high":368,"low":368,"close":368,"change":307,"percent_change":308,"volume":400,"transactions":401,"vwap":402},"2026-08-20",398,28,25.1667,{"date":404,"open":405,"high":406,"low":405,"close":361,"change":51,"percent_change":407,"volume":408,"transactions":283,"vwap":409},"2026-08-19",25.19,25.23,0.16,4120,25.2133,{"date":411,"open":412,"high":361,"low":413,"close":377,"change":219,"percent_change":220,"volume":414,"transactions":415,"vwap":416},"2026-08-18",25.142,25.112,17273.163,136,25.1613,{"date":418,"open":306,"high":306,"low":377,"close":361,"change":419,"percent_change":420,"volume":421,"transactions":382,"vwap":422},"2026-08-17",-0.105,-0.41,11463.098,25.2508,{"date":424,"open":367,"high":297,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",25.295,25.325,0.09,0.36,7144,105,25.3086,{"date":433,"open":210,"high":434,"low":254,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",25.235,0.14,0.56,17598,125,25.1203,{"date":441,"open":393,"high":393,"low":245,"close":254,"change":442,"percent_change":307,"volume":443,"transactions":444,"vwap":445},"2026-08-12",-0.0051,10440,76,25.0987,{"date":447,"open":448,"high":434,"low":210,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":438,"vwap":453},"2026-08-11",25.21,25.1001,-0.0899,-0.36,19232,25.1507,{"date":455,"open":369,"high":369,"low":405,"close":405,"change":93,"percent_change":456,"volume":457,"transactions":318,"vwap":458},"2026-08-10",-0.79,3159,25.2321,{"date":460,"open":314,"high":297,"low":314,"close":297,"change":51,"percent_change":407,"volume":461,"transactions":462,"vwap":463},"2026-08-07",806.698,156,25.3666,{"date":465,"open":340,"high":297,"low":425,"close":306,"change":211,"percent_change":211,"volume":466,"transactions":467,"vwap":468},"2026-08-06",13262,104,25.319,{"date":470,"open":340,"high":306,"low":471,"close":306,"change":51,"percent_change":407,"volume":472,"transactions":473,"vwap":474},"2026-08-05",25.282,11896,148,25.3105,{"date":476,"open":361,"high":477,"low":386,"close":340,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",25.398,0.17,0.68,20711,166,25.2389,{"date":484,"open":485,"high":369,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":342,"vwap":490},"2026-08-03",25.24,25.14,-0.109,-0.43,1921.4074,25.2062,{"date":492,"open":226,"high":493,"low":226,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":389,"vwap":497},"2026-07-31",25.249,0.109,0.43,3697,25.1448,{"date":499,"open":393,"high":486,"low":500,"close":486,"change":163,"percent_change":354,"volume":501,"transactions":502,"vwap":503},"2026-07-30",25.0846,2017.3,45,25.1145,{"date":505,"open":506,"high":507,"low":508,"close":269,"change":315,"percent_change":316,"volume":509,"transactions":373,"vwap":510},"2026-07-29",25.16,25.1725,25.1064,4065.0003,25.1412,{"date":512,"open":245,"high":269,"low":226,"close":226,"change":513,"percent_change":93,"volume":514,"transactions":515,"vwap":516},"2026-07-28",-0.05,7958,93,25.0766,{"date":518,"open":245,"high":519,"low":245,"close":210,"change":520,"percent_change":521,"volume":522,"transactions":357,"vwap":523},"2026-07-27",25.1365,-0.0013,-0.01,3199.7925,25.1047,{"date":525,"open":218,"high":526,"low":218,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":26,"vwap":530},"2026-07-24",25.1013,-0.0387,-0.15,4167.6581,25.0935,{"date":532,"open":269,"high":486,"low":210,"close":486,"change":18,"percent_change":19,"volume":533,"transactions":348,"vwap":534},"2026-07-23",6574.4481,25.1148,{"date":536,"open":506,"high":448,"low":537,"close":386,"change":538,"percent_change":51,"volume":539,"transactions":540,"vwap":541},"2026-07-22",25.15,0.0099,3501.3433,79,25.1724,{"date":543,"open":544,"high":369,"low":506,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",25.1601,-0.0349,-0.14,4700.2874,63,25.1891,{"date":551,"open":552,"high":406,"low":537,"close":553,"change":554,"percent_change":307,"volume":555,"transactions":556,"vwap":557},"2026-07-20",25.155,25.195,-0.005,2761.2285,69,25.1905,{"date":559,"open":210,"high":369,"low":210,"close":368,"change":427,"percent_change":428,"volume":560,"transactions":9,"vwap":368},"2026-07-17",2500,{"date":562,"open":563,"high":564,"low":563,"close":269,"change":70,"percent_change":565,"volume":566,"transactions":9,"vwap":269},"2026-07-16",25.059999,25.135,0.2,10300,{"date":568,"open":486,"high":486,"low":569,"close":563,"change":219,"percent_change":220,"volume":570,"transactions":9,"vwap":563},"2026-07-15",25.049999,16800,{"date":572,"open":569,"high":386,"low":569,"close":210,"change":521,"percent_change":219,"volume":573,"transactions":9,"vwap":210},"2026-07-14",5100,{"date":575,"open":576,"high":537,"low":269,"close":269,"change":334,"percent_change":51,"volume":577,"transactions":9,"vwap":269},"2026-07-13",25.12,1200,{"date":579,"open":580,"high":210,"low":569,"close":210,"change":315,"percent_change":316,"volume":581,"transactions":9,"vwap":210},"2026-07-10",25.051001,5200,{"date":583,"open":537,"high":537,"low":584,"close":584,"change":246,"percent_change":247,"volume":585,"transactions":9,"vwap":584},"2026-07-09",25.040001,12600,{"date":587,"open":238,"high":377,"low":238,"close":564,"change":281,"percent_change":154,"volume":588,"transactions":9,"vwap":564},"2026-07-08",2200,{"date":590,"open":564,"high":506,"low":245,"close":245,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":245},"2026-07-07",-0.055,-0.22,3200,{"date":595,"open":576,"high":596,"low":576,"close":596,"change":597,"percent_change":168,"volume":577,"transactions":9,"vwap":596},"2026-07-06",25.145,0.105,{"date":599,"open":393,"high":537,"low":600,"close":584,"change":601,"percent_change":407,"volume":573,"transactions":9,"vwap":584},"2026-07-02",25.030001,0.041,{"date":603,"open":406,"high":406,"low":604,"close":605,"change":606,"percent_change":308,"volume":607,"transactions":9,"vwap":605},"2026-07-01",24.97,24.999,-0.021,8900,{"date":609,"open":610,"high":610,"low":191,"close":191,"change":19,"percent_change":611,"volume":612,"transactions":9,"vwap":191},"2026-06-30",25.125,-0.48,4100,{"date":614,"open":210,"high":537,"low":615,"close":486,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":486},"2026-06-29",25.07,-0.06,-0.24,4900,{"date":620,"open":377,"high":621,"low":622,"close":368,"change":334,"percent_change":51,"volume":623,"transactions":9,"vwap":368},"2026-06-26",25.208,25.101,2000,{"date":625,"open":210,"high":626,"low":210,"close":405,"change":300,"percent_change":627,"volume":628,"transactions":9,"vwap":405},"2026-06-25",25.202,0.32,3400,{"date":630,"open":361,"high":361,"low":269,"close":269,"change":291,"percent_change":631,"volume":632,"transactions":9,"vwap":269},"2026-06-24",-0.4,6500,{"date":634,"open":448,"high":448,"low":448,"close":448,"change":334,"percent_change":51,"volume":635,"transactions":9,"vwap":448},"2026-06-23",700,{"date":637,"open":369,"high":638,"low":368,"close":368,"change":639,"percent_change":44,"volume":640,"transactions":9,"vwap":368},"2026-06-22",25.29,0.079,3000,{"date":642,"open":393,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-18",25.204,25.121,-0.079,-0.31,5500,{"date":649,"open":368,"high":485,"low":368,"close":368,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":368},"2026-06-17",0.07,0.28,5000,{"date":654,"open":210,"high":377,"low":210,"close":393,"change":427,"percent_change":428,"volume":655,"transactions":9,"vwap":393},"2026-06-16",4500,{"date":657,"open":225,"high":486,"low":181,"close":584,"change":658,"percent_change":273,"volume":659,"transactions":9,"vwap":584},"2026-06-15",-0.34,18900,{"date":661,"open":662,"high":663,"low":664,"close":314,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":314},"2026-06-12",25.46,25.54,25.28,-0.07,-0.28,15500,{"date":669,"open":288,"high":670,"low":340,"close":670,"change":671,"percent_change":326,"volume":672,"transactions":9,"vwap":670},"2026-06-11",25.45,0.005,9600,{"date":674,"open":662,"high":662,"low":675,"close":676,"change":671,"percent_change":326,"volume":593,"transactions":9,"vwap":676},"2026-06-10",25.42,25.445,{"date":678,"open":662,"high":662,"low":280,"close":288,"change":334,"percent_change":51,"volume":679,"transactions":9,"vwap":288},"2026-06-09",2400,{"date":681,"open":682,"high":683,"low":287,"close":280,"change":597,"percent_change":64,"volume":684,"transactions":9,"vwap":280},"2026-06-08",25.49,25.5,6400,{"date":686,"open":683,"high":683,"low":426,"close":426,"change":687,"percent_change":175,"volume":688,"transactions":9,"vwap":426},"2026-06-05",-0.235,9100,{"date":690,"open":670,"high":23,"low":670,"close":691,"change":315,"percent_change":316,"volume":692,"transactions":9,"vwap":691},"2026-06-04",25.56,8700,{"date":694,"open":683,"high":23,"low":675,"close":683,"change":163,"percent_change":354,"volume":618,"transactions":9,"vwap":683},"2026-06-03",{"date":696,"open":697,"high":697,"low":662,"close":698,"change":699,"percent_change":546,"volume":700,"transactions":9,"vwap":698},"2026-06-02",25.52,25.47,-0.035,5700,{"date":702,"open":663,"high":23,"low":287,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-01",25.505,0.095,0.37,14000,{"date":708,"open":280,"high":682,"low":353,"close":287,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":287},"2026-05-29",0.13,0.51,15300,{"date":713,"open":333,"high":333,"low":552,"close":664,"change":616,"percent_change":617,"volume":714,"transactions":9,"vwap":664},"2026-05-28",11800,{"date":716,"open":717,"high":314,"low":346,"close":353,"change":219,"percent_change":220,"volume":652,"transactions":9,"vwap":353},"2026-05-27",25.335,{"date":719,"open":306,"high":297,"low":638,"close":314,"change":478,"percent_change":720,"volume":721,"transactions":9,"vwap":314},"2026-05-26",0.67,2100,{"date":723,"open":333,"high":333,"low":448,"close":448,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":448},"2026-05-22",-0.13,-0.51,9400,{"date":728,"open":664,"high":353,"low":729,"close":353,"change":427,"percent_change":428,"volume":573,"transactions":9,"vwap":353},"2026-05-21",25.27,{"date":731,"open":361,"high":638,"low":361,"close":369,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":369},"2026-05-20",0.1,0.4,5400,{"date":736,"open":406,"high":485,"low":210,"close":537,"change":737,"percent_change":738,"volume":711,"transactions":9,"vwap":537},"2026-05-19",-0.17,-0.67,{"date":740,"open":664,"high":289,"low":406,"close":741,"change":326,"percent_change":300,"volume":742,"transactions":9,"vwap":741},"2026-05-18",25.32,10800,{"date":744,"open":352,"high":352,"low":346,"close":346,"change":18,"percent_change":19,"volume":588,"transactions":9,"vwap":346},"2026-05-15",{"date":746,"open":346,"high":288,"low":346,"close":367,"change":334,"percent_change":51,"volume":640,"transactions":9,"vwap":367},"2026-05-14",{"date":748,"open":749,"high":749,"low":638,"close":741,"change":334,"percent_change":51,"volume":612,"transactions":9,"vwap":741},"2026-05-13",25.345,{"date":751,"open":340,"high":662,"low":664,"close":340,"change":528,"percent_change":752,"volume":726,"transactions":9,"vwap":340},"2026-05-12",-0.59,{"date":754,"open":662,"high":662,"low":406,"close":662,"change":315,"percent_change":316,"volume":755,"transactions":9,"vwap":662},"2026-05-11",3600,{"date":757,"open":369,"high":758,"low":369,"close":758,"change":616,"percent_change":617,"volume":560,"transactions":9,"vwap":758},"2026-05-08",25.4,{"date":760,"open":662,"high":662,"low":662,"close":662,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":662},"2026-05-07",{"date":762,"open":662,"high":662,"low":662,"close":662,"change":334,"percent_change":51,"volume":763,"transactions":9,"vwap":662},"2026-05-06",900,{"date":765,"open":662,"high":23,"low":670,"close":670,"change":70,"percent_change":565,"volume":766,"transactions":9,"vwap":670},"2026-05-05",12300,{"date":768,"open":369,"high":769,"low":369,"close":758,"change":326,"percent_change":300,"volume":770,"transactions":9,"vwap":758},"2026-05-04",25.53,3900,{"date":772,"open":369,"high":758,"low":369,"close":314,"change":300,"percent_change":627,"volume":628,"transactions":9,"vwap":314},"2026-05-01",{"date":774,"open":361,"high":346,"low":368,"close":346,"change":732,"percent_change":733,"volume":775,"transactions":9,"vwap":346},"2026-04-30",7800,{"date":777,"open":353,"high":333,"low":405,"close":368,"change":778,"percent_change":779,"volume":652,"transactions":9,"vwap":368},"2026-04-29",-0.155,-0.61,{"date":781,"open":306,"high":782,"low":306,"close":782,"change":246,"percent_change":783,"volume":560,"transactions":9,"vwap":782},"2026-04-28",25.355,-0.37,{"date":785,"open":367,"high":786,"low":367,"close":670,"change":732,"percent_change":787,"volume":706,"transactions":9,"vwap":670},"2026-04-27",25.55,0.39,{"date":789,"open":340,"high":790,"low":340,"close":306,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":306},"2026-04-24",25.399,0.055,0.22,1100,{"date":795,"open":638,"high":353,"low":369,"close":425,"change":796,"percent_change":291,"volume":640,"transactions":9,"vwap":425},"2026-04-23",-0.025,{"date":798,"open":352,"high":352,"low":741,"close":741,"change":435,"percent_change":436,"volume":623,"transactions":9,"vwap":741},"2026-04-22",{"date":800,"open":361,"high":697,"low":377,"close":377,"change":219,"percent_change":220,"volume":801,"transactions":9,"vwap":377},"2026-04-21",27500,{"date":803,"open":804,"high":805,"low":269,"close":361,"change":806,"percent_change":291,"volume":807,"transactions":9,"vwap":361},"2026-04-20",25.188,25.26,-0.024,8400,{"date":809,"open":537,"high":810,"low":537,"close":811,"change":812,"percent_change":705,"volume":679,"transactions":9,"vwap":811},"2026-04-17",25.329,25.244,0.094,{"date":814,"open":210,"high":346,"low":569,"close":537,"change":732,"percent_change":733,"volume":815,"transactions":9,"vwap":537},"2026-04-16",7700,{"date":817,"open":225,"high":245,"low":818,"close":569,"change":732,"percent_change":733,"volume":819,"transactions":9,"vwap":569},"2026-04-15",24.91,8100,{"date":821,"open":604,"high":225,"low":181,"close":15,"change":427,"percent_change":428,"volume":822,"transactions":9,"vwap":15},"2026-04-14",6000,{"date":824,"open":825,"high":584,"low":826,"close":14,"change":616,"percent_change":617,"volume":827,"transactions":9,"vwap":14},"2026-04-13",24.94,24.85,23600,{"date":829,"open":17,"high":204,"low":830,"close":193,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":193},"2026-04-10",24.835,0.125,0.5,8600,{"date":835,"open":836,"high":181,"low":836,"close":837,"change":796,"percent_change":291,"volume":838,"transactions":9,"vwap":837},"2026-04-09",24.72,24.795,5800,{"date":840,"open":826,"high":15,"low":841,"close":842,"change":300,"percent_change":627,"volume":843,"transactions":9,"vwap":842},"2026-04-08",24.785,24.82,13800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":163,"percent_change":354,"volume":850,"transactions":9,"vwap":849},"2026-04-07",24.81,24.84,24.71,24.74,6200,{"date":852,"open":853,"high":854,"low":853,"close":848,"change":521,"percent_change":219,"volume":855,"transactions":9,"vwap":848},"2026-04-06",24.61,24.805,12700,{"date":857,"open":858,"high":858,"low":859,"close":836,"change":18,"percent_change":19,"volume":860,"transactions":9,"vwap":836},"2026-04-02",24.765,24.625,6700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-01",24.59,24.76,24.535,24.75,0.251,1.02,7600,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":651,"volume":672,"transactions":9,"vwap":874},"2026-03-31",24.3,24.589,24.499,0.069,{"date":877,"open":878,"high":879,"low":872,"close":880,"change":881,"percent_change":882,"volume":632,"transactions":9,"vwap":880},"2026-03-30",24.41,24.44,24.43,0.064,0.26,{"date":884,"open":885,"high":885,"low":872,"close":886,"change":887,"percent_change":326,"volume":888,"transactions":9,"vwap":886},"2026-03-27",24.48,24.366,0.006,6900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":546,"percent_change":894,"volume":850,"transactions":9,"vwap":893},"2026-03-26",24.62,24.34,24.36,-0.57,{"date":896,"open":897,"high":836,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-25",24.4,24.5,0.085,0.35,9500,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":380,"volume":908,"transactions":9,"vwap":905},"2026-03-24",24.25,24.415,24.22,0.065,33600,{"date":910,"open":904,"high":911,"low":24,"close":912,"change":732,"percent_change":64,"volume":913,"transactions":9,"vwap":912},"2026-03-23",24.585,24.35,50700,{"date":915,"open":891,"high":891,"low":904,"close":904,"change":420,"percent_change":916,"volume":672,"transactions":9,"vwap":904},"2026-03-20",-1.66,{"date":918,"open":866,"high":866,"low":898,"close":919,"change":920,"percent_change":451,"volume":921,"transactions":9,"vwap":919},"2026-03-19",24.66,-0.09,11600,{"date":923,"open":847,"high":924,"low":925,"close":866,"change":926,"percent_change":658,"volume":927,"transactions":9,"vwap":866},"2026-03-18",24.863,24.73,-0.085,17000,{"date":929,"open":866,"high":847,"low":866,"close":830,"change":930,"percent_change":435,"volume":869,"transactions":9,"vwap":830},"2026-03-17",0.035,{"date":932,"open":17,"high":17,"low":933,"close":934,"change":699,"percent_change":546,"volume":570,"transactions":9,"vwap":934},"2026-03-16",24.735,24.8,{"date":936,"open":825,"high":825,"low":937,"close":830,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":830},"2026-03-13",24.78,-0.465,-1.84,26100,{"date":942,"open":306,"high":287,"low":638,"close":346,"change":219,"percent_change":220,"volume":943,"transactions":9,"vwap":346},"2026-03-12",7100,{"date":945,"open":638,"high":352,"low":638,"close":353,"change":51,"percent_change":407,"volume":946,"transactions":9,"vwap":353},"2026-03-11",10400,{"date":948,"open":346,"high":346,"low":537,"close":346,"change":211,"percent_change":211,"volume":949,"transactions":9,"vwap":346},"2026-03-10",31300,{"date":951,"open":314,"high":314,"low":952,"close":346,"change":920,"percent_change":953,"volume":954,"transactions":9,"vwap":346},"2026-03-09",25.212,-0.35,7500,{"date":956,"open":729,"high":287,"low":369,"close":297,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":297},"2026-03-06",0.057,0.23,12900,{"date":961,"open":333,"high":962,"low":361,"close":963,"change":964,"percent_change":665,"volume":965,"transactions":9,"vwap":963},"2026-03-05",25.408,25.333,-0.017,6100,{"date":967,"open":306,"high":758,"low":367,"close":306,"change":18,"percent_change":19,"volume":968,"transactions":9,"vwap":306},"2026-03-04",4400,{"date":970,"open":346,"high":971,"low":361,"close":314,"change":930,"percent_change":435,"volume":972,"transactions":9,"vwap":314},"2026-03-03",25.409,8000,{"date":974,"open":353,"high":758,"low":346,"close":749,"change":975,"percent_change":315,"volume":766,"transactions":9,"vwap":749},"2026-03-02",0.015,{"date":977,"open":367,"high":287,"low":978,"close":367,"change":665,"percent_change":666,"volume":770,"transactions":9,"vwap":367},"2026-02-27",25.322,{"date":980,"open":758,"high":758,"low":758,"close":758,"change":163,"percent_change":354,"volume":577,"transactions":9,"vwap":758},"2026-02-26",{"date":982,"open":352,"high":758,"low":367,"close":352,"change":983,"percent_change":18,"volume":679,"transactions":9,"vwap":352},"2026-02-25",-0.008,{"date":985,"open":353,"high":758,"low":367,"close":986,"change":987,"percent_change":958,"volume":988,"transactions":9,"vwap":986},"2026-02-24",25.378,0.058,3800,{"date":990,"open":333,"high":297,"low":664,"close":741,"change":307,"percent_change":308,"volume":672,"transactions":9,"vwap":741},"2026-02-23",{"date":992,"open":306,"high":758,"low":367,"close":353,"change":211,"percent_change":211,"volume":993,"transactions":9,"vwap":353},"2026-02-20",6300,{"date":995,"open":367,"high":758,"low":367,"close":353,"change":996,"percent_change":724,"volume":997,"transactions":9,"vwap":353},"2026-02-19",-0.033,5600,{"date":999,"open":638,"high":329,"low":638,"close":329,"change":1000,"percent_change":51,"volume":1001,"transactions":9,"vwap":329},"2026-02-18",0.009,800,{"date":1003,"open":664,"high":314,"low":664,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-02-17",25.364,0.084,0.33,7000,{"date":1009,"open":741,"high":353,"low":664,"close":664,"change":211,"percent_change":211,"volume":618,"transactions":9,"vwap":664},"2026-02-13",{"date":1011,"open":638,"high":426,"low":485,"close":664,"change":70,"percent_change":565,"volume":888,"transactions":9,"vwap":664},"2026-02-12",{"date":1013,"open":340,"high":340,"low":406,"close":406,"change":665,"percent_change":666,"volume":1014,"transactions":9,"vwap":406},"2026-02-11",4200,{"date":1016,"open":406,"high":346,"low":406,"close":346,"change":211,"percent_change":211,"volume":1001,"transactions":9,"vwap":346},"2026-02-10",{"date":1018,"open":377,"high":346,"low":377,"close":346,"change":1019,"percent_change":104,"volume":1020,"transactions":9,"vwap":346},"2026-02-09",0.028,11500,{"date":1022,"open":664,"high":340,"low":386,"close":1023,"change":1024,"percent_change":104,"volume":1025,"transactions":9,"vwap":1023},"2026-02-06",25.272,0.027,9800,{"date":1027,"open":369,"high":306,"low":368,"close":1028,"change":699,"percent_change":546,"volume":1029,"transactions":9,"vwap":1028},"2026-02-05",25.245,3100,{"date":1031,"open":353,"high":353,"low":405,"close":664,"change":163,"percent_change":354,"volume":1032,"transactions":9,"vwap":664},"2026-02-04",4300,{"date":1034,"open":369,"high":346,"low":369,"close":369,"change":1035,"percent_change":219,"volume":721,"transactions":9,"vwap":369},"2026-02-03",-0.009,{"date":1037,"open":377,"high":346,"low":377,"close":1038,"change":1005,"percent_change":1006,"volume":640,"transactions":9,"vwap":1038},"2026-02-02",25.259,{"date":1040,"open":368,"high":368,"low":245,"close":1041,"change":554,"percent_change":307,"volume":726,"transactions":9,"vwap":1041},"2026-01-30",25.175,{"date":1043,"open":340,"high":306,"low":377,"close":377,"change":1044,"percent_change":-6,"volume":742,"transactions":9,"vwap":377},"2026-01-29",-0.001,{"date":1046,"open":448,"high":346,"low":1047,"close":1047,"change":1048,"percent_change":211,"volume":588,"transactions":9,"vwap":1047},"2026-01-28",25.181,0.001,{"date":1050,"open":377,"high":377,"low":377,"close":377,"change":163,"percent_change":354,"volume":1051,"transactions":9,"vwap":377},"2026-01-27",1600,{"date":1053,"open":368,"high":368,"low":1054,"close":537,"change":219,"percent_change":220,"volume":1020,"transactions":9,"vwap":537},"2026-01-26",25.109,{"date":1056,"open":406,"high":406,"low":386,"close":405,"change":163,"percent_change":354,"volume":679,"transactions":9,"vwap":405},"2026-01-23",{"date":1058,"open":1059,"high":367,"low":393,"close":506,"change":51,"percent_change":407,"volume":1060,"transactions":9,"vwap":506},"2026-01-22",25.265,15400,{"date":1062,"open":393,"high":346,"low":245,"close":576,"change":665,"percent_change":666,"volume":618,"transactions":9,"vwap":576},"2026-01-21",{"date":1064,"open":537,"high":485,"low":1065,"close":405,"change":211,"percent_change":211,"volume":652,"transactions":9,"vwap":405},"2026-01-20",25.084,{"date":1067,"open":638,"high":638,"low":576,"close":405,"change":334,"percent_change":51,"volume":833,"transactions":9,"vwap":405},"2026-01-16",{"date":1069,"open":340,"high":340,"low":210,"close":377,"change":1070,"percent_change":528,"volume":1071,"transactions":9,"vwap":377},"2026-01-15",-0.037,17800,{"date":1073,"open":576,"high":369,"low":201,"close":1074,"change":1075,"percent_change":1076,"volume":726,"transactions":9,"vwap":1074},"2026-01-14",25.217,0.037,0.15,{"date":1078,"open":368,"high":368,"low":377,"close":377,"change":521,"percent_change":219,"volume":770,"transactions":9,"vwap":377},"2026-01-13",{"date":1080,"open":1081,"high":553,"low":576,"close":405,"change":521,"percent_change":219,"volume":993,"transactions":9,"vwap":405},"2026-01-12",25.122,{"date":1083,"open":600,"high":368,"low":191,"close":368,"change":315,"percent_change":316,"volume":1084,"transactions":9,"vwap":368},"2026-01-09",3500,{"date":1086,"open":569,"high":486,"low":569,"close":486,"change":709,"percent_change":1087,"volume":560,"transactions":9,"vwap":486},"2026-01-08",0.52,{"date":1089,"open":225,"high":1090,"low":1091,"close":201,"change":219,"percent_change":220,"volume":1092,"transactions":9,"vwap":201},"2026-01-07",25.086,24.96,14900,{"date":1094,"open":377,"high":377,"low":225,"close":569,"change":308,"percent_change":1095,"volume":927,"transactions":9,"vwap":569},"2026-01-06",-0.32,{"date":1097,"open":368,"high":368,"low":393,"close":393,"change":307,"percent_change":308,"volume":1098,"transactions":9,"vwap":393},"2026-01-05",1700,{"date":1100,"open":210,"high":361,"low":210,"close":537,"change":300,"percent_change":627,"volume":1101,"transactions":9,"vwap":537},"2026-01-02",2300,{"date":1103,"open":1104,"high":361,"low":615,"close":615,"change":513,"percent_change":93,"volume":628,"transactions":9,"vwap":615},"2025-12-31",25.094999,{"date":1106,"open":1107,"high":386,"low":210,"close":576,"change":513,"percent_change":93,"volume":573,"transactions":9,"vwap":576},"2025-12-30",25.168,{"date":1109,"open":506,"high":405,"low":506,"close":386,"change":315,"percent_change":316,"volume":763,"transactions":9,"vwap":386},"2025-12-29",{"date":1111,"open":552,"high":1112,"low":269,"close":269,"change":211,"percent_change":211,"volume":1098,"transactions":9,"vwap":269},"2025-12-26",25.162,{"date":1114,"open":269,"high":576,"low":269,"close":269,"change":616,"percent_change":617,"volume":1051,"transactions":9,"vwap":269},"2025-12-24",{"date":1116,"open":486,"high":368,"low":486,"close":386,"change":930,"percent_change":435,"volume":1117,"transactions":9,"vwap":386},"2025-12-23",4000,{"date":1119,"open":563,"high":368,"low":563,"close":564,"change":315,"percent_change":316,"volume":968,"transactions":9,"vwap":564},"2025-12-22",{"date":1121,"open":486,"high":486,"low":1122,"close":1122,"change":1123,"percent_change":616,"volume":618,"transactions":9,"vwap":1122},"2025-12-19",25.075001,-0.015,{"date":1125,"open":1126,"high":1127,"low":15,"close":245,"change":1128,"percent_change":733,"volume":1129,"transactions":9,"vwap":245},"2025-12-18",24.989,25.153,0.099,16400,{"date":1131,"open":1132,"high":210,"low":204,"close":1133,"change":1134,"percent_change":300,"volume":833,"transactions":9,"vwap":1133},"2025-12-17",25.08,24.991,0.021,{"date":1136,"open":1137,"high":563,"low":1138,"close":604,"change":163,"percent_change":354,"volume":1139,"transactions":9,"vwap":604},"2025-12-16",24.914,24.871,7900,{"date":1141,"open":225,"high":1142,"low":826,"close":825,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":825},"2025-12-15",25.0079994,-0.454,-1.79,13000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":850,"transactions":9,"vwap":1150},"2025-12-12",25.443,25.48,25.394,0.054,0.21,{"date":1154,"open":306,"high":758,"low":353,"close":353,"change":1155,"percent_change":488,"volume":612,"transactions":9,"vwap":353},"2025-12-11",-0.11,{"date":1157,"open":664,"high":670,"low":664,"close":670,"change":104,"percent_change":495,"volume":1029,"transactions":9,"vwap":670},"2025-12-10",{"date":1159,"open":367,"high":1160,"low":367,"close":353,"change":211,"percent_change":211,"volume":1014,"transactions":9,"vwap":353},"2025-12-09",25.367,{"date":1162,"open":758,"high":758,"low":576,"close":353,"change":219,"percent_change":220,"volume":959,"transactions":9,"vwap":353},"2025-12-08",{"date":1164,"open":280,"high":280,"low":333,"close":314,"change":326,"percent_change":300,"volume":588,"transactions":9,"vwap":314},"2025-12-05",{"date":1166,"open":758,"high":758,"low":306,"close":333,"change":334,"percent_change":51,"volume":623,"transactions":9,"vwap":333},"2025-12-04",{"date":1168,"open":670,"high":670,"low":306,"close":306,"change":291,"percent_change":1169,"volume":1170,"transactions":9,"vwap":306},"2025-12-03",-0.39,2900,{"date":1172,"open":698,"high":683,"low":1173,"close":670,"change":307,"percent_change":308,"volume":1139,"transactions":9,"vwap":670},"2025-12-02",25.447,{"date":1175,"open":670,"high":698,"low":758,"close":698,"change":104,"percent_change":495,"volume":1176,"transactions":9,"vwap":698},"2025-12-01",3700,{"date":1178,"open":805,"high":758,"low":1179,"close":333,"change":732,"percent_change":733,"volume":1180,"transactions":9,"vwap":333},"2025-11-28",25.257,3300,{"date":1182,"open":361,"high":805,"low":361,"close":805,"change":51,"percent_change":407,"volume":618,"transactions":9,"vwap":805},"2025-11-26",{"date":1184,"open":1132,"high":369,"low":1132,"close":361,"change":1185,"percent_change":1186,"volume":766,"transactions":9,"vwap":361},"2025-11-25",0.132,0.53,{"date":1188,"open":191,"high":1189,"low":17,"close":1190,"change":1191,"percent_change":724,"volume":1192,"transactions":9,"vwap":1190},"2025-11-24",25.093,25.087999,-0.032,16100,{"date":1194,"open":569,"high":537,"low":191,"close":576,"change":1195,"percent_change":334,"volume":1196,"transactions":9,"vwap":576},"2025-11-21",0.003,15200,{"date":1198,"open":191,"high":610,"low":191,"close":1199,"change":1200,"percent_change":787,"volume":1201,"transactions":9,"vwap":1199},"2025-11-20",25.117,0.097,1900,{"date":1203,"open":269,"high":610,"low":191,"close":191,"change":1155,"percent_change":1204,"volume":807,"transactions":9,"vwap":191},"2025-11-19",-0.44,{"date":1206,"open":563,"high":393,"low":563,"close":393,"change":671,"percent_change":326,"volume":1170,"transactions":9,"vwap":393},"2025-11-18",{"date":1208,"open":1132,"high":610,"low":584,"close":610,"change":211,"percent_change":211,"volume":1201,"transactions":9,"vwap":610},"2025-11-17",{"date":1210,"open":238,"high":1211,"low":569,"close":610,"change":887,"percent_change":326,"volume":972,"transactions":9,"vwap":610},"2025-11-14",25.154,{"date":1213,"open":596,"high":1214,"low":210,"close":1215,"change":1216,"percent_change":666,"volume":968,"transactions":9,"vwap":1215},"2025-11-13",25.167,25.119,-0.071,{"date":1218,"open":576,"high":664,"low":584,"close":405,"change":334,"percent_change":51,"volume":1219,"transactions":9,"vwap":405},"2025-11-12",8200,{"date":1221,"open":486,"high":377,"low":600,"close":377,"change":51,"percent_change":407,"volume":1029,"transactions":9,"vwap":377},"2025-11-11",{"date":1223,"open":210,"high":537,"low":1224,"close":486,"change":975,"percent_change":315,"volume":1225,"transactions":9,"vwap":486},"2025-11-10",24.99,11200,{"date":1227,"open":269,"high":386,"low":563,"close":610,"change":930,"percent_change":435,"volume":1170,"transactions":9,"vwap":610},"2025-11-07",{"date":1229,"open":225,"high":210,"low":225,"close":245,"change":70,"percent_change":565,"volume":1230,"transactions":9,"vwap":245},"2025-11-06",2600,{"date":1232,"open":1233,"high":1234,"low":600,"close":584,"change":219,"percent_change":220,"volume":1051,"transactions":9,"vwap":584},"2025-11-05",25.047001,25.079,{"date":1236,"open":225,"high":269,"low":225,"close":1132,"change":796,"percent_change":291,"volume":1237,"transactions":9,"vwap":1132},"2025-11-04",8500,{"date":1239,"open":506,"high":506,"low":191,"close":253,"change":1240,"percent_change":1241,"volume":1117,"transactions":9,"vwap":253},"2025-11-03",-0.045,-0.18,{"date":1243,"open":563,"high":537,"low":1244,"close":537,"change":435,"percent_change":436,"volume":593,"transactions":9,"vwap":537},"2025-10-31",25.021,{"date":1246,"open":201,"high":1247,"low":225,"close":201,"change":1248,"percent_change":19,"volume":921,"transactions":9,"vwap":201},"2025-10-30",25.077,-0.031,{"date":1250,"open":563,"high":563,"low":1251,"close":1251,"change":1252,"percent_change":308,"volume":640,"transactions":9,"vwap":1251},"2025-10-29",25.041,-0.019,{"date":1254,"open":569,"high":563,"low":1255,"close":563,"change":326,"percent_change":300,"volume":655,"transactions":9,"vwap":563},"2025-10-28",25.042999,{"date":1257,"open":569,"high":563,"low":225,"close":584,"change":521,"percent_change":219,"volume":1258,"transactions":9,"vwap":584},"2025-10-27",14700,{"date":1260,"open":569,"high":569,"low":1261,"close":569,"change":326,"percent_change":300,"volume":1262,"transactions":9,"vwap":569},"2025-10-24",25.025,1800,{"date":1264,"open":569,"high":569,"low":191,"close":600,"change":1265,"percent_change":521,"volume":734,"transactions":9,"vwap":600},"2025-10-23",-0.003,{"date":1267,"open":584,"high":245,"low":1268,"close":1268,"change":1269,"percent_change":709,"volume":612,"transactions":9,"vwap":1268},"2025-10-22",25.033001,0.033,{"date":1271,"open":1272,"high":486,"low":1272,"close":225,"change":513,"percent_change":93,"volume":807,"transactions":9,"vwap":225},"2025-10-21",24.979,{"date":1274,"open":600,"high":569,"low":193,"close":569,"change":1275,"percent_change":354,"volume":1139,"transactions":9,"vwap":569},"2025-10-20",0.031,{"date":1277,"open":225,"high":569,"low":17,"close":1278,"change":1000,"percent_change":51,"volume":1139,"transactions":9,"vwap":1278},"2025-10-17",25.018999,{"date":1280,"open":569,"high":569,"low":225,"close":201,"change":732,"percent_change":733,"volume":921,"transactions":9,"vwap":201},"2025-10-16",{"date":1282,"open":225,"high":569,"low":17,"close":818,"change":513,"percent_change":93,"volume":1237,"transactions":9,"vwap":818},"2025-10-15",{"date":1284,"open":825,"high":1285,"low":1286,"close":1091,"change":163,"percent_change":354,"volume":1287,"transactions":9,"vwap":1091},"2025-10-14",24.969,24.901,8300,{"date":1289,"open":13,"high":825,"low":934,"close":181,"change":1290,"percent_change":832,"volume":742,"transactions":9,"vwap":181},"2025-10-13",0.123,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":380,"volume":860,"transactions":9,"vwap":1295},"2025-10-10",24.725,24.878,24.807,0.067,{"date":1298,"open":846,"high":847,"low":1299,"close":849,"change":487,"percent_change":1204,"volume":815,"transactions":9,"vwap":849},"2025-10-09",24.69,{"date":1301,"open":826,"high":826,"low":846,"close":1302,"change":1303,"percent_change":307,"volume":1304,"transactions":9,"vwap":1302},"2025-10-08",24.849,-0.006,10000,{"date":1306,"open":1307,"high":17,"low":934,"close":1308,"change":1309,"percent_change":1310,"volume":943,"transactions":9,"vwap":1308},"2025-10-07",24.856,24.855,-0.145,-0.58,{"date":1312,"open":193,"high":225,"low":14,"close":225,"change":334,"percent_change":51,"volume":1313,"transactions":9,"vwap":225},"2025-10-06",15700,{"date":1315,"open":600,"high":569,"low":604,"close":1224,"change":307,"percent_change":308,"volume":1007,"transactions":9,"vwap":1224},"2025-10-03",{"date":1317,"open":204,"high":569,"low":204,"close":201,"change":51,"percent_change":407,"volume":1318,"transactions":9,"vwap":201},"2025-10-02",12500,{"date":1320,"open":270,"high":569,"low":1321,"close":604,"change":521,"percent_change":219,"volume":921,"transactions":9,"vwap":604},"2025-10-01",24.912,{"date":1323,"open":825,"high":201,"low":13,"close":204,"change":1076,"percent_change":1324,"volume":1325,"transactions":9,"vwap":204},"2025-09-30",0.6,8800,{"date":1327,"open":1328,"high":193,"low":937,"close":183,"change":1329,"percent_change":1330,"volume":822,"transactions":9,"vwap":183},"2025-09-29",24.89,-0.063,-0.25,{"date":1332,"open":818,"high":818,"low":1333,"close":1334,"change":650,"percent_change":651,"volume":1335,"transactions":9,"vwap":1334},"2025-09-26",24.88,24.893,1500,{"date":1337,"open":1321,"high":225,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":819,"transactions":9,"vwap":1339},"2025-09-25",24.79,24.823,-0.057,-0.23,{"date":1343,"open":934,"high":1333,"low":1338,"close":1333,"change":163,"percent_change":354,"volume":1344,"transactions":9,"vwap":1333},"2025-09-24",2800,{"date":1346,"open":17,"high":17,"low":842,"close":826,"change":70,"percent_change":565,"volume":1347,"transactions":9,"vwap":826},"2025-09-23",1400,{"date":1349,"open":15,"high":600,"low":1350,"close":934,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":934},"2025-09-22",24.791,-0.26,-1.04,13900,{"date":1355,"open":563,"high":210,"low":225,"close":563,"change":211,"percent_change":211,"volume":618,"transactions":9,"vwap":563},"2025-09-19",{"date":1357,"open":17,"high":563,"low":17,"close":563,"change":407,"percent_change":1358,"volume":628,"transactions":9,"vwap":563},"2025-09-18",0.64,{"date":1360,"open":1251,"high":1251,"low":17,"close":17,"change":616,"percent_change":617,"volume":1007,"transactions":9,"vwap":17},"2025-09-17",{"date":1362,"open":204,"high":1132,"low":1091,"close":1091,"change":211,"percent_change":211,"volume":714,"transactions":9,"vwap":1091},"2025-09-16",{"date":1364,"open":1338,"high":1365,"low":1338,"close":1091,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1091},"2025-09-15",24.975,-0.255,-1.01,26600,{"date":1370,"open":405,"high":1371,"low":576,"close":1372,"change":1373,"percent_change":1374,"volume":1201,"transactions":9,"vwap":1372},"2025-09-12",25.219,25.215,0.155,0.62,{"date":1376,"open":448,"high":638,"low":569,"close":563,"change":1341,"percent_change":1377,"volume":1378,"transactions":9,"vwap":563},"2025-09-11",-0.91,14500,{"date":1380,"open":386,"high":638,"low":386,"close":638,"change":354,"percent_change":355,"volume":1344,"transactions":9,"vwap":638},"2025-09-10",{"date":1382,"open":1383,"high":638,"low":210,"close":386,"change":326,"percent_change":300,"volume":801,"transactions":9,"vwap":386},"2025-09-09",25.165,{"date":1385,"open":1386,"high":1386,"low":569,"close":537,"change":796,"percent_change":291,"volume":946,"transactions":9,"vwap":537},"2025-09-08",25.191,{"date":1388,"open":448,"high":406,"low":269,"close":1041,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1041},"2025-09-05",0.075,0.3,9300,{"date":1393,"open":191,"high":210,"low":225,"close":210,"change":211,"percent_change":211,"volume":711,"transactions":9,"vwap":210},"2025-09-04",{"date":1395,"open":369,"high":369,"low":569,"close":210,"change":513,"percent_change":93,"volume":770,"transactions":9,"vwap":210},"2025-09-03",{"date":1397,"open":210,"high":537,"low":1065,"close":537,"change":18,"percent_change":19,"volume":1398,"transactions":9,"vwap":537},"2025-09-02",9900,{"date":1400,"open":1215,"high":377,"low":210,"close":377,"change":300,"percent_change":627,"volume":770,"transactions":9,"vwap":377},"2025-08-29",{"date":176,"open":1402,"high":1403,"low":210,"close":210,"change":1216,"percent_change":666,"volume":770,"transactions":9,"vwap":210},25.171,25.203]