[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAMO":3,"homepage-market-summary":27,"stock-historical-ADAMO":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ADAMO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Adamas Trust, Inc. 9.250% Senior Notes Due 2031","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","New York, NY",{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.4595,24.75,24.4,24.725,-0.2655,-1.07,43493.245,459,24.5652,27.4,23.78,28680.34947888889,18.8,180,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28680,5162462.9062,-2.4,"2026-01-14",[178,179,187,198,209,217,228,237,246,254,262,271,277,286,295,303,313,321,329,338,346,352,360,370,377,386,396,404,411,420,430,439,448,454,463,472,480,490,497,505,510,516,522,531,538,545,551,556,562,569,576,582,589,596,600,605,611,614,620,625,628,631,634,637,640,644,649,652,654,659,662,667,672,676,679,683,689,695,700,705,709,713,718,722,724,727,731,736,738,741,745,751,756,759,765,768,771,775,781,783,789,793,799,804,809,812,816,820,823,828,833,839,845,851,859,864,869,876,882,890,896,902,907,910,916,921,925,930,935,939,947,953,958,963,971,977,982,985,988,991,996,999,1002,1006,1009,1012,1016,1020,1023,1026,1029,1032,1036,1040,1044,1048,1051,1053,1056,1059,1063,1068,1072,1075,1079,1084,1088,1092,1096,1099,1102,1105,1108,1111,1114,1117,1119,1121,1124,1129],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":14,"high":14,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",24.58,0.0725,0.29,13823.7876,121,24.6817,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",24.68,24.71,24.6201,24.6525,0.0875,0.36,8922.9306,85,24.6605,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",24.7055,24.808,24.56,24.565,-0.136,-0.55,19506.0886,190,24.6776,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":91,"volume":214,"transactions":215,"vwap":216},"2026-09-25",25,24.701,-0.173,32232.3006,281,24.8385,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",24.86,24.9001,24.85,24.874,0.014,0.06,19581.0886,158,24.8708,{"date":229,"open":230,"high":231,"low":221,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",24.9101,24.96,-0.0999,-0.4,9643.1686,115,24.916,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":194,"volume":243,"transactions":244,"vwap":245},"2026-09-22",24.9,24.97,24.9599,0.0899,8516.4866,113,24.9394,{"date":247,"open":239,"high":248,"low":219,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",24.98,24.87,0,18375.83,176,24.9132,{"date":255,"open":256,"high":249,"low":257,"close":249,"change":69,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",24.825,24.82,0.2,14509.68,146,24.84,{"date":263,"open":221,"high":264,"low":265,"close":257,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",24.899,24.8,0.02,0.08,18887.6,179,24.8459,{"date":272,"open":221,"high":219,"low":265,"close":265,"change":273,"percent_change":274,"volume":275,"transactions":260,"vwap":276},"2026-09-16",-0.04,-0.16,11638.6,24.8399,{"date":278,"open":257,"high":279,"low":280,"close":261,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",24.88,24.72,-0.42,-1.66,33594,266,24.8094,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":163,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",25.24,25.26,25.12,0.12,13715,142,25.1779,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":163,"percent_change":291,"volume":300,"transactions":301,"vwap":302},"2026-09-11",25.2,25.27,25.23,4363.6709,64,25.2341,{"date":304,"open":305,"high":306,"low":307,"close":297,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",25.275,25.3,25.18,-0.119,-0.47,10980.6,112,25.2202,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":103,"volume":318,"transactions":319,"vwap":320},"2026-09-09",25.285,25.319,0.029,1120.6,36,25.2955,{"date":322,"open":323,"high":324,"low":288,"close":323,"change":113,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",25.29,25.31,-0.12,5560.6,69,25.2668,{"date":330,"open":298,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",25.32,25.25,0.1,0.4,1667.6,29,25.2674,{"date":339,"open":340,"high":324,"low":341,"close":342,"change":273,"percent_change":274,"volume":343,"transactions":344,"vwap":345},"2026-09-03",25.309,25.21,25.22,4816.6709,53,25.2652,{"date":347,"open":289,"high":289,"low":289,"close":289,"change":348,"percent_change":333,"volume":349,"transactions":350,"vwap":351},"2026-09-02",0.0249,607,37,25.2598,{"date":353,"open":332,"high":298,"low":297,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",25.2351,0.0401,0.16,11100.6,78,25.2363,{"date":361,"open":362,"high":315,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",25.208,25.13,25.195,0.035,0.14,22629.6,163,25.2432,{"date":371,"open":363,"high":372,"low":290,"close":372,"change":373,"percent_change":273,"volume":374,"transactions":375,"vwap":376},"2026-08-28",25.16,-0.01,937.6,49,25.1396,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":224,"percent_change":383,"volume":384,"transactions":350,"vwap":385},"2026-08-27",25.175,25.249,25.1168,25.17,0.24,6205.6709,25.1449,{"date":387,"open":307,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",25.2299,25.09,25.11,-0.06,-0.24,8738.6,88,25.1559,{"date":397,"open":398,"high":399,"low":400,"close":382,"change":50,"percent_change":356,"volume":401,"transactions":402,"vwap":403},"2026-08-25",25.15,25.19,25.05,8670.6,65,25.1422,{"date":405,"open":389,"high":363,"low":406,"close":363,"change":407,"percent_change":35,"volume":408,"transactions":409,"vwap":410},"2026-08-24",25.055,0.0479,3353.6,44,25.113,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":325,"volume":417,"transactions":418,"vwap":419},"2026-08-21",24.9974,25.126,25.0821,-0.0307,24229.6,164,25.0702,{"date":421,"open":422,"high":290,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",25.015,24.99,25.1128,0.1128,0.45,12267.2918,126,25.0625,{"date":431,"open":432,"high":433,"low":211,"close":211,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",25.02,25.08,-0.02,-0.08,52533,447,25.028,{"date":440,"open":441,"high":389,"low":442,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",25.0501,24.9718,-0.07,-0.28,33321.14,206,25.0176,{"date":449,"open":288,"high":288,"low":450,"close":389,"change":391,"percent_change":392,"volume":451,"transactions":452,"vwap":453},"2026-08-17",25.06,34119.2918,221,25.0867,{"date":455,"open":456,"high":457,"low":458,"close":398,"change":459,"percent_change":258,"volume":460,"transactions":461,"vwap":462},"2026-08-14",25.1515,25.1525,25.0735,0.0499,24170,241,25.102,{"date":464,"open":432,"high":382,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",24.9964,25.1001,0.1101,0.44,29124,186,25.0701,{"date":473,"open":248,"high":474,"low":475,"close":423,"change":476,"percent_change":50,"volume":477,"transactions":478,"vwap":479},"2026-08-12",25.04,24.945,0.01,30228.4138,225,24.9886,{"date":481,"open":482,"high":483,"low":484,"close":248,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",25.01,25.035,24.95,-0.09,-0.36,78947.6118,489,24.9863,{"date":491,"open":390,"high":297,"low":400,"close":492,"change":493,"percent_change":233,"volume":494,"transactions":495,"vwap":496},"2026-08-10",25.07,-0.1,14252.562,156,25.1189,{"date":498,"open":499,"high":382,"low":500,"close":382,"change":501,"percent_change":502,"volume":503,"transactions":446,"vwap":504},"2026-08-07",25.1,25.045,0.15,0.6,36662,25.111,{"date":506,"open":432,"high":499,"low":211,"close":432,"change":476,"percent_change":50,"volume":507,"transactions":508,"vwap":509},"2026-08-06",31168,213,25.0413,{"date":511,"open":512,"high":390,"low":220,"close":482,"change":476,"percent_change":50,"volume":513,"transactions":514,"vwap":515},"2026-08-05",25.062,106783.2918,444,25.0197,{"date":517,"open":400,"high":400,"low":211,"close":211,"change":518,"percent_change":113,"volume":519,"transactions":520,"vwap":521},"2026-08-04",-0.008,27340,283,25.0133,{"date":523,"open":524,"high":524,"low":211,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",25.03,25.008,-0.052,-0.21,33145.741,369,25.0086,{"date":532,"open":433,"high":390,"low":248,"close":450,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",0.115,0.46,23448,204,25.0077,{"date":539,"open":474,"high":474,"low":540,"close":475,"change":541,"percent_change":434,"volume":542,"transactions":543,"vwap":544},"2026-07-30",24.91,-0.005,36987.2918,207,24.9575,{"date":546,"open":432,"high":547,"low":484,"close":484,"change":373,"percent_change":273,"volume":548,"transactions":549,"vwap":550},"2026-07-29",25.039,10542.2918,127,24.9837,{"date":552,"open":211,"high":438,"low":484,"close":231,"change":476,"percent_change":50,"volume":553,"transactions":554,"vwap":555},"2026-07-28",22466,223,24.993,{"date":557,"open":211,"high":450,"low":484,"close":484,"change":558,"percent_change":92,"volume":559,"transactions":560,"vwap":561},"2026-07-27",-0.05,41127.233,214,24.9952,{"date":563,"open":389,"high":564,"low":211,"close":211,"change":565,"percent_change":69,"volume":566,"transactions":567,"vwap":568},"2026-07-24",25.0939,0.0137,12418.751,162,25.037,{"date":570,"open":571,"high":423,"low":572,"close":489,"change":573,"percent_change":558,"volume":574,"transactions":575,"vwap":550},"2026-07-23",24.9879,24.9801,-0.0137,7384,59,{"date":577,"open":211,"high":483,"low":248,"close":211,"change":578,"percent_change":250,"volume":579,"transactions":580,"vwap":581},"2026-07-22",0.0001,44579.126,215,24.9999,{"date":583,"open":450,"high":450,"low":584,"close":581,"change":585,"percent_change":224,"volume":586,"transactions":587,"vwap":588},"2026-07-21",24.965,0.0149,15635.3,181,24.9925,{"date":590,"open":400,"high":400,"low":591,"close":591,"change":592,"percent_change":391,"volume":593,"transactions":594,"vwap":595},"2026-07-20",24.985,-0.015,26690.1497,384,25.0064,{"date":597,"open":483,"high":598,"low":211,"close":211,"change":250,"percent_change":250,"volume":599,"transactions":9,"vwap":211},"2026-07-17",25.059999,23800,{"date":601,"open":602,"high":492,"low":603,"close":211,"change":558,"percent_change":92,"volume":604,"transactions":9,"vwap":211},"2026-07-16",25.040001,24.94,26700,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":558,"percent_change":92,"volume":610,"transactions":9,"vwap":609},"2026-07-15",25.14,25.030001,25.049999,39800,{"date":612,"open":290,"high":290,"low":389,"close":499,"change":434,"percent_change":435,"volume":613,"transactions":9,"vwap":499},"2026-07-14",5400,{"date":615,"open":390,"high":616,"low":617,"close":290,"change":618,"percent_change":266,"volume":619,"transactions":9,"vwap":290},"2026-07-13",25.135,25.094999,0.005,9300,{"date":621,"open":390,"high":290,"low":389,"close":622,"change":623,"percent_change":333,"volume":624,"transactions":9,"vwap":622},"2026-07-10",25.115,0.025,12700,{"date":626,"open":290,"high":290,"low":389,"close":389,"change":113,"percent_change":325,"volume":627,"transactions":9,"vwap":389},"2026-07-09",11200,{"date":629,"open":433,"high":399,"low":433,"close":290,"change":50,"percent_change":356,"volume":630,"transactions":9,"vwap":290},"2026-07-08",22000,{"date":632,"open":399,"high":399,"low":602,"close":433,"change":485,"percent_change":486,"volume":633,"transactions":9,"vwap":433},"2026-07-07",11500,{"date":635,"open":307,"high":307,"low":609,"close":382,"change":50,"percent_change":356,"volume":636,"transactions":9,"vwap":382},"2026-07-06",11300,{"date":638,"open":389,"high":398,"low":609,"close":363,"change":50,"percent_change":356,"volume":639,"transactions":9,"vwap":363},"2026-07-02",9500,{"date":641,"open":372,"high":372,"low":609,"close":389,"change":642,"percent_change":435,"volume":643,"transactions":9,"vwap":389},"2026-07-01",-0.021,10100,{"date":645,"open":646,"high":382,"low":211,"close":504,"change":647,"percent_change":435,"volume":648,"transactions":9,"vwap":504},"2026-06-30",25.147,-0.019,15000,{"date":650,"open":398,"high":332,"low":433,"close":363,"change":434,"percent_change":435,"volume":651,"transactions":9,"vwap":363},"2026-06-29",19200,{"date":653,"open":598,"high":307,"low":609,"close":398,"change":250,"percent_change":250,"volume":627,"transactions":9,"vwap":398},"2026-06-26",{"date":655,"open":656,"high":399,"low":499,"close":398,"change":267,"percent_change":657,"volume":658,"transactions":9,"vwap":398},"2026-06-25",25.125,0.32,9200,{"date":660,"open":290,"high":372,"low":492,"close":492,"change":476,"percent_change":50,"volume":661,"transactions":9,"vwap":492},"2026-06-24",11100,{"date":663,"open":664,"high":499,"low":608,"close":598,"change":665,"percent_change":493,"volume":666,"transactions":9,"vwap":598},"2026-06-23",25.084999,-0.025,7500,{"date":668,"open":607,"high":398,"low":669,"close":664,"change":670,"percent_change":671,"volume":666,"transactions":9,"vwap":664},"2026-06-22",25.077999,-0.045,-0.18,{"date":673,"open":674,"high":398,"low":674,"close":363,"change":163,"percent_change":291,"volume":675,"transactions":9,"vwap":363},"2026-06-18",25.054001,19500,{"date":677,"open":499,"high":290,"low":499,"close":499,"change":250,"percent_change":250,"volume":678,"transactions":9,"vwap":499},"2026-06-17",10900,{"date":680,"open":248,"high":499,"low":240,"close":499,"change":366,"percent_change":681,"volume":682,"transactions":9,"vwap":499},"2026-06-16",0.56,22400,{"date":684,"open":540,"high":231,"low":685,"close":231,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":231},"2026-06-15",24.834,-0.345,-1.36,37300,{"date":690,"open":691,"high":692,"low":297,"close":693,"change":670,"percent_change":671,"volume":694,"transactions":9,"vwap":693},"2026-06-12",25.35,25.38,25.305,19100,{"date":696,"open":697,"high":691,"low":297,"close":691,"change":698,"percent_change":224,"volume":699,"transactions":9,"vwap":691},"2026-06-11",25.33,0.015,19300,{"date":701,"open":702,"high":702,"low":399,"close":703,"change":623,"percent_change":333,"volume":704,"transactions":9,"vwap":703},"2026-06-10",25.37,25.335,17200,{"date":706,"open":707,"high":708,"low":306,"close":324,"change":443,"percent_change":444,"volume":648,"transactions":9,"vwap":324},"2026-06-09",25.39,25.4,{"date":710,"open":708,"high":708,"low":711,"close":692,"change":266,"percent_change":267,"volume":712,"transactions":9,"vwap":692},"2026-06-08",25.375,5000,{"date":714,"open":715,"high":692,"low":306,"close":716,"change":113,"percent_change":325,"volume":717,"transactions":9,"vwap":716},"2026-06-05",25.34,25.36,2800,{"date":719,"open":720,"high":707,"low":331,"close":707,"change":373,"percent_change":273,"volume":721,"transactions":9,"vwap":707},"2026-06-04",25.382,2700,{"date":723,"open":708,"high":708,"low":691,"close":708,"change":266,"percent_change":267,"volume":661,"transactions":9,"vwap":708},"2026-06-03",{"date":725,"open":691,"high":707,"low":691,"close":692,"change":224,"percent_change":383,"volume":726,"transactions":9,"vwap":692},"2026-06-02",7600,{"date":728,"open":306,"high":715,"low":289,"close":331,"change":729,"percent_change":356,"volume":730,"transactions":9,"vwap":331},"2026-06-01",0.041,8600,{"date":732,"open":715,"high":715,"low":299,"close":733,"change":734,"percent_change":50,"volume":735,"transactions":9,"vwap":733},"2026-05-29",25.279,0.009,3800,{"date":737,"open":298,"high":306,"low":399,"close":298,"change":476,"percent_change":50,"volume":636,"transactions":9,"vwap":298},"2026-05-28",{"date":739,"open":306,"high":306,"low":341,"close":289,"change":69,"percent_change":258,"volume":740,"transactions":9,"vwap":289},"2026-05-27",2300,{"date":742,"open":289,"high":743,"low":297,"close":341,"change":443,"percent_change":444,"volume":744,"transactions":9,"vwap":341},"2026-05-26",25.315,5300,{"date":746,"open":747,"high":331,"low":748,"close":749,"change":391,"percent_change":392,"volume":750,"transactions":9,"vwap":749},"2026-05-22",25.265,25.232,25.28,4400,{"date":752,"open":390,"high":715,"low":390,"close":715,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":715},"2026-05-21",0.23,0.92,10700,{"date":757,"open":399,"high":297,"low":390,"close":390,"change":670,"percent_change":671,"volume":758,"transactions":9,"vwap":390},"2026-05-20",7000,{"date":760,"open":307,"high":332,"low":211,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-19",25.155,-0.055,-0.22,23700,{"date":766,"open":323,"high":697,"low":341,"close":341,"change":493,"percent_change":233,"volume":767,"transactions":9,"vwap":341},"2026-05-18",11600,{"date":769,"open":399,"high":324,"low":399,"close":324,"change":267,"percent_change":657,"volume":770,"transactions":9,"vwap":324},"2026-05-15",14600,{"date":772,"open":773,"high":773,"low":399,"close":299,"change":434,"percent_change":435,"volume":774,"transactions":9,"vwap":299},"2026-05-14",25.299,9400,{"date":776,"open":372,"high":777,"low":372,"close":332,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":332},"2026-05-13",25.307,-0.029,-0.11,5200,{"date":782,"open":289,"high":323,"low":607,"close":733,"change":642,"percent_change":435,"volume":682,"transactions":9,"vwap":733},"2026-05-12",{"date":784,"open":297,"high":785,"low":297,"close":306,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":306},"2026-05-11",25.325,0.07,0.28,73600,{"date":790,"open":791,"high":332,"low":791,"close":299,"change":163,"percent_change":291,"volume":792,"transactions":9,"vwap":299},"2026-05-08",25.194,34000,{"date":794,"open":290,"high":795,"low":290,"close":297,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":297},"2026-05-07",25.211,0.076,0.3,20500,{"date":800,"open":499,"high":288,"low":492,"close":801,"change":802,"percent_change":476,"volume":803,"transactions":9,"vwap":801},"2026-05-06",25.124,0.003,46300,{"date":805,"open":598,"high":297,"low":602,"close":806,"change":807,"percent_change":787,"volume":808,"transactions":9,"vwap":806},"2026-05-05",25.121,0.071,35400,{"date":810,"open":598,"high":390,"low":423,"close":609,"change":476,"percent_change":50,"volume":811,"transactions":9,"vwap":609},"2026-05-04",43200,{"date":813,"open":211,"high":607,"low":814,"close":602,"change":786,"percent_change":787,"volume":815,"transactions":9,"vwap":602},"2026-05-01",24.995,32500,{"date":817,"open":248,"high":423,"low":239,"close":240,"change":818,"percent_change":797,"volume":819,"transactions":9,"vwap":240},"2026-04-30",0.075,21300,{"date":821,"open":603,"high":603,"low":219,"close":822,"change":266,"percent_change":267,"volume":661,"transactions":9,"vwap":822},"2026-04-29",24.895,{"date":824,"open":190,"high":825,"low":190,"close":826,"change":623,"percent_change":333,"volume":827,"transactions":9,"vwap":826},"2026-04-28",24.89,24.875,28100,{"date":829,"open":221,"high":211,"low":830,"close":221,"change":831,"percent_change":434,"volume":832,"transactions":9,"vwap":221},"2026-04-27",24.7,-0.004,40800,{"date":834,"open":249,"high":211,"low":265,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-24",24.854,-0.076,-0.3,26200,{"date":840,"open":841,"high":248,"low":841,"close":842,"change":383,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-23",24.78,24.93,0.97,32700,{"date":846,"open":847,"high":221,"low":848,"close":849,"change":69,"percent_change":258,"volume":850,"transactions":9,"vwap":849},"2026-04-22",24.65,24.59,24.69,39500,{"date":852,"open":853,"high":211,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-21",24.845,24.54,24.64,-0.23,-0.92,40400,{"date":860,"open":189,"high":249,"low":847,"close":249,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":249},"2026-04-20",0.26,1.06,18200,{"date":865,"open":280,"high":825,"low":866,"close":867,"change":443,"percent_change":444,"volume":868,"transactions":9,"vwap":867},"2026-04-17",24.6,24.61,34100,{"date":870,"open":871,"high":872,"low":873,"close":189,"change":753,"percent_change":874,"volume":875,"transactions":9,"vwap":189},"2026-04-16",24.5,24.74,24.31,0.94,95300,{"date":877,"open":873,"high":878,"low":879,"close":880,"change":103,"percent_change":426,"volume":881,"transactions":9,"vwap":880},"2026-04-15",24.49,24.22,24.45,83700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":443,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-14",24.41,24.47,24.3,24.34,-0.29,156600,{"date":891,"open":15,"high":892,"low":893,"close":884,"change":69,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-04-13",24.48,24.33,0.21,27600,{"date":897,"open":898,"high":899,"low":893,"close":900,"change":373,"percent_change":273,"volume":901,"transactions":9,"vwap":900},"2026-04-10",24.37,24.477,24.36,50000,{"date":903,"open":904,"high":905,"low":886,"close":898,"change":266,"percent_change":267,"volume":906,"transactions":9,"vwap":898},"2026-04-09",24.35,24.52,61600,{"date":908,"open":871,"high":854,"low":873,"close":904,"change":443,"percent_change":888,"volume":909,"transactions":9,"vwap":904},"2026-04-08",98800,{"date":911,"open":904,"high":912,"low":913,"close":914,"change":163,"percent_change":291,"volume":915,"transactions":9,"vwap":914},"2026-04-07",24.44,24.296,24.42,18500,{"date":917,"open":854,"high":918,"low":919,"close":920,"change":762,"percent_change":763,"volume":838,"transactions":9,"vwap":920},"2026-04-06",24.79,24.27,24.39,{"date":922,"open":878,"high":181,"low":923,"close":924,"change":698,"percent_change":224,"volume":699,"transactions":9,"vwap":924},"2026-04-02",24.2,24.445,{"date":926,"open":880,"high":867,"low":927,"close":928,"change":373,"percent_change":273,"volume":929,"transactions":9,"vwap":928},"2026-04-01",24.38,24.43,5600,{"date":931,"open":886,"high":932,"low":933,"close":912,"change":383,"percent_change":128,"volume":934,"transactions":9,"vwap":912},"2026-03-31",24.465,24.205,6200,{"date":936,"open":937,"high":923,"low":938,"close":923,"change":266,"percent_change":267,"volume":844,"transactions":9,"vwap":923},"2026-03-30",24.17,24.1,{"date":940,"open":941,"high":942,"low":23,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-27",24.01,24.29,24.18,0.17,0.71,46700,{"date":948,"open":927,"high":202,"low":949,"close":941,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-03-26",23.92,-0.205,-0.85,27800,{"date":954,"open":943,"high":898,"low":955,"close":956,"change":541,"percent_change":434,"volume":957,"transactions":9,"vwap":956},"2026-03-25",24.030001,24.215,33800,{"date":959,"open":960,"high":960,"low":943,"close":879,"change":779,"percent_change":961,"volume":962,"transactions":9,"vwap":879},"2026-03-24",24.285,-0.45,63300,{"date":964,"open":965,"high":966,"low":967,"close":893,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":893},"2026-03-23",24.51,24.785,24.23,-0.178,-0.73,89200,{"date":972,"open":830,"high":830,"low":871,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-20",24.508,-0.182,-0.74,20400,{"date":978,"open":265,"high":261,"low":866,"close":849,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":849},"2026-03-19",-0.19,-0.76,22700,{"date":983,"open":219,"high":279,"low":257,"close":279,"change":250,"percent_change":250,"volume":984,"transactions":9,"vwap":279},"2026-03-18",10800,{"date":986,"open":825,"high":825,"low":987,"close":279,"change":250,"percent_change":250,"volume":675,"transactions":9,"vwap":279},"2026-03-17",24.745,{"date":989,"open":484,"high":484,"low":219,"close":279,"change":250,"percent_change":250,"volume":990,"transactions":9,"vwap":279},"2026-03-16",22200,{"date":992,"open":484,"high":484,"low":221,"close":279,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":279},"2026-03-13",-0.41,-1.62,43400,{"date":997,"open":288,"high":324,"low":382,"close":323,"change":69,"percent_change":258,"volume":998,"transactions":9,"vwap":323},"2026-03-12",28200,{"date":1000,"open":697,"high":711,"low":297,"close":288,"change":485,"percent_change":486,"volume":1001,"transactions":9,"vwap":288},"2026-03-11",20000,{"date":1003,"open":331,"high":715,"low":1004,"close":697,"change":163,"percent_change":291,"volume":1005,"transactions":9,"vwap":697},"2026-03-10",25.271,7400,{"date":1007,"open":299,"high":324,"low":398,"close":306,"change":267,"percent_change":657,"volume":1008,"transactions":9,"vwap":306},"2026-03-09",18800,{"date":1010,"open":298,"high":298,"low":499,"close":342,"change":443,"percent_change":444,"volume":1011,"transactions":9,"vwap":342},"2026-03-06",32300,{"date":1013,"open":707,"high":707,"low":609,"close":323,"change":779,"percent_change":1014,"volume":1015,"transactions":9,"vwap":323},"2026-03-05",-0.43,67600,{"date":1017,"open":1018,"high":708,"low":1018,"close":708,"change":50,"percent_change":356,"volume":1019,"transactions":9,"vwap":708},"2026-03-04",25.399,1100,{"date":1021,"open":749,"high":716,"low":307,"close":716,"change":103,"percent_change":468,"volume":1022,"transactions":9,"vwap":716},"2026-03-03",16000,{"date":1024,"open":298,"high":715,"low":341,"close":332,"change":476,"percent_change":50,"volume":1025,"transactions":9,"vwap":332},"2026-03-02",39200,{"date":1027,"open":715,"high":715,"low":288,"close":288,"change":373,"percent_change":273,"volume":1028,"transactions":9,"vwap":288},"2026-02-27",11700,{"date":1030,"open":715,"high":691,"low":332,"close":332,"change":113,"percent_change":325,"volume":1031,"transactions":9,"vwap":332},"2026-02-26",25100,{"date":1033,"open":691,"high":1034,"low":749,"close":749,"change":435,"percent_change":1035,"volume":704,"transactions":9,"vwap":749},"2026-02-25",25.366,-0.32,{"date":1037,"open":708,"high":1038,"low":697,"close":716,"change":273,"percent_change":274,"volume":1039,"transactions":9,"vwap":716},"2026-02-24",25.41,20100,{"date":1041,"open":1038,"high":1042,"low":708,"close":708,"change":476,"percent_change":50,"volume":1043,"transactions":9,"vwap":708},"2026-02-23",25.45,9600,{"date":1045,"open":692,"high":708,"low":1046,"close":707,"change":476,"percent_change":50,"volume":1047,"transactions":9,"vwap":707},"2026-02-20",25.365,22900,{"date":1049,"open":716,"high":692,"low":331,"close":692,"change":786,"percent_change":787,"volume":1050,"transactions":9,"vwap":692},"2026-02-19",38500,{"date":1052,"open":697,"high":708,"low":324,"close":324,"change":476,"percent_change":50,"volume":661,"transactions":9,"vwap":324},"2026-02-18",{"date":1054,"open":715,"high":692,"low":306,"close":306,"change":476,"percent_change":50,"volume":1055,"transactions":9,"vwap":306},"2026-02-17",23000,{"date":1057,"open":331,"high":708,"low":749,"close":323,"change":273,"percent_change":274,"volume":1058,"transactions":9,"vwap":323},"2026-02-13",20300,{"date":1060,"open":299,"high":697,"low":299,"close":697,"change":1061,"percent_change":1062,"volume":819,"transactions":9,"vwap":697},"2026-02-12",0.108,0.43,{"date":1064,"open":692,"high":692,"low":341,"close":1065,"change":1066,"percent_change":118,"volume":1067,"transactions":9,"vwap":1065},"2026-02-11",25.222,-0.083,33200,{"date":1069,"open":332,"high":691,"low":332,"close":693,"change":1070,"percent_change":861,"volume":1071,"transactions":9,"vwap":693},"2026-02-10",0.065,45200,{"date":1073,"open":342,"high":332,"low":372,"close":288,"change":366,"percent_change":681,"volume":1074,"transactions":9,"vwap":288},"2026-02-09",98200,{"date":1076,"open":390,"high":390,"low":433,"close":499,"change":1077,"percent_change":224,"volume":1078,"transactions":9,"vwap":499},"2026-02-06",0.016,9700,{"date":1080,"open":500,"high":499,"low":500,"close":1081,"change":1082,"percent_change":493,"volume":1083,"transactions":9,"vwap":1081},"2026-02-05",25.084,-0.026,11000,{"date":1085,"open":609,"high":390,"low":608,"close":390,"change":1086,"percent_change":194,"volume":1087,"transactions":9,"vwap":390},"2026-02-04",0.09,11800,{"date":1089,"open":1090,"high":609,"low":423,"close":432,"change":618,"percent_change":266,"volume":1091,"transactions":9,"vwap":432},"2026-02-03",25.038,22500,{"date":1093,"open":389,"high":398,"low":423,"close":1094,"change":623,"percent_change":333,"volume":1095,"transactions":9,"vwap":1094},"2026-02-02",25.014999,64800,{"date":1097,"open":433,"high":433,"low":423,"close":423,"change":391,"percent_change":392,"volume":1098,"transactions":9,"vwap":423},"2026-01-30",83900,{"date":1100,"open":290,"high":290,"low":602,"close":609,"change":273,"percent_change":274,"volume":1101,"transactions":9,"vwap":609},"2026-01-29",35600,{"date":1103,"open":1104,"high":363,"low":433,"close":389,"change":434,"percent_change":435,"volume":648,"transactions":9,"vwap":389},"2026-01-28",25.122,{"date":1106,"open":499,"high":607,"low":389,"close":390,"change":476,"percent_change":50,"volume":1107,"transactions":9,"vwap":390},"2026-01-27",30300,{"date":1109,"open":499,"high":398,"low":433,"close":499,"change":476,"percent_change":50,"volume":1110,"transactions":9,"vwap":499},"2026-01-26",31400,{"date":1112,"open":609,"high":390,"low":609,"close":389,"change":267,"percent_change":657,"volume":1113,"transactions":9,"vwap":389},"2026-01-23",58000,{"date":1115,"open":433,"high":389,"low":211,"close":482,"change":435,"percent_change":1035,"volume":1116,"transactions":9,"vwap":482},"2026-01-22",48400,{"date":1118,"open":609,"high":363,"low":211,"close":389,"change":266,"percent_change":267,"volume":803,"transactions":9,"vwap":389},"2026-01-21",{"date":1120,"open":211,"high":499,"low":211,"close":492,"change":266,"percent_change":267,"volume":815,"transactions":9,"vwap":492},"2026-01-20",{"date":1122,"open":211,"high":609,"low":240,"close":609,"change":267,"percent_change":657,"volume":1123,"transactions":9,"vwap":609},"2026-01-16",111800,{"date":1125,"open":1126,"high":363,"low":1127,"close":240,"change":485,"percent_change":486,"volume":1128,"transactions":9,"vwap":240},"2026-01-15",25.105,24.906,351500,{"date":176,"open":540,"high":22,"low":221,"close":598,"change":501,"percent_change":502,"volume":1130,"transactions":9,"vwap":598},139200]