[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAML":3,"homepage-market-summary":30,"stock-historical-ADAML":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADAML","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adamas Trust, Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Adamas Trust Inc is an internally-managed REIT for U.S. federal income tax purposes, in the business of acquiring, investing in, financing, and managing mainly mortgage-related single-family and multi-family residential assets. Its objective is to deliver long-term stable distributions to its stockholders over changing economic conditions through a combination of net interest spread and capital gains from a diversified investment portfolio. The company's investment portfolio includes credit-sensitive single-family and multi-family assets.","221","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.685,24.7,24.72,24.56,25.06,-0.375,-1.5,38625,257,24.6462,25.2,21.75,10898.814599636364,85.1,275,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10899,2997174.0149,12.68,"2025-08-28",[181,182,192,202,212,221,230,237,246,253,264,273,280,287,295,303,311,319,328,335,344,354,361,368,375,382,386,395,400,405,412,418,425,433,440,447,456,464,472,480,489,498,507,517,525,531,537,546,554,559,565,571,580,589,594,597,602,605,610,616,622,628,634,639,643,646,651,654,658,661,664,667,672,676,680,684,687,692,697,703,710,715,720,725,729,736,739,744,749,754,760,766,769,773,778,780,784,786,791,796,798,802,805,812,818,822,826,831,836,841,845,848,852,858,863,870,877,883,890,897,905,911,917,924,933,939,944,953,958,962,966,970,975,978,983,988,991,996,1000,1003,1007,1010,1015,1021,1023,1026,1028,1032,1038,1043,1047,1054,1057,1061,1063,1065,1070,1074,1078,1082,1084,1087,1092,1098,1103,1107,1113,1117,1121,1125,1131,1137,1143,1149,1155,1161,1168,1175,1179,1183,1187,1191,1198,1200,1205,1211,1218,1221,1227,1234,1240,1245,1251,1254,1259,1264,1267,1270,1276,1283,1287,1291,1297,1301,1307,1313,1320,1323,1329,1337,1341,1345,1348,1353,1357,1362,1365,1368,1372,1376,1380,1384,1389,1394,1400,1404,1408,1412,1415,1422,1424,1428,1434,1438,1444,1448,1454,1456,1459,1462,1464,1468,1472,1475,1477,1480,1484,1486,1490,1495,1499,1505,1510,1513,1516,1520,1524,1527,1533,1536,1540,1542,1545,1547,1550,1557,1561,1564,1568,1575,1579,1585,1590,1596,1600],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",25.075,25.13,24.955,0.15,0.6,31689.3856,338,24.9954,{"date":193,"open":194,"high":185,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",25.07,24.88,24.91,-0.15,-0.6,11899.3856,184,24.9721,{"date":203,"open":204,"high":205,"low":206,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",25.085,25.09,24.82,-0.01,-0.04,8707.3856,118,25.0435,{"date":213,"open":214,"high":215,"low":216,"close":194,"change":53,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",25.0604,25.1699,25.05,0.16,2527.3856,53,25.1157,{"date":222,"open":25,"high":25,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",24.98,25.03,-0.0304,-0.12,11167.3856,77,25.0857,{"date":231,"open":224,"high":194,"low":224,"close":214,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",0.0204,0.08,17159.6194,87,25.0558,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":207,"percent_change":208,"volume":243,"transactions":244,"vwap":245},"2026-09-22",25.038,25.125,25.0332,25.04,11323.8132,126,25.0532,{"date":247,"open":224,"high":194,"low":248,"close":216,"change":249,"percent_change":233,"volume":250,"transactions":251,"vwap":252},"2026-09-21",25.01,0.0201,19931.2163,210,25.0399,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",25.045,25.115,25.0001,25.0299,0.0049,0.02,10929.2163,135,25.0293,{"date":265,"open":184,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",25.1,25.025,-0.025,-0.1,16188.2163,157,25.0536,{"date":274,"open":275,"high":216,"low":275,"close":216,"change":72,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",25,0.2,1780.2163,32,25.0386,{"date":281,"open":282,"high":283,"low":282,"close":275,"change":260,"percent_change":233,"volume":284,"transactions":285,"vwap":286},"2026-09-15",24.89,25.055,1573,45,25.0159,{"date":288,"open":289,"high":275,"low":290,"close":223,"change":291,"percent_change":292,"volume":293,"transactions":285,"vwap":294},"2026-09-14",24.94,24.9,0.14,0.56,4460,24.9361,{"date":296,"open":290,"high":196,"low":297,"close":298,"change":269,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",24.75,24.84,-0.4,26418.2163,189,24.8649,{"date":304,"open":305,"high":305,"low":290,"close":289,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",24.95,-0.0199,-0.08,2969.2163,55,24.9146,{"date":312,"open":223,"high":313,"low":314,"close":314,"change":315,"percent_change":307,"volume":316,"transactions":317,"vwap":318},"2026-09-09",25.02,24.9599,-0.0212,20497.2163,224,24.9885,{"date":320,"open":321,"high":275,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",24.96,24.9811,0.0011,0,9061.2163,59,24.9869,{"date":329,"open":275,"high":248,"low":330,"close":223,"change":331,"percent_change":116,"volume":332,"transactions":333,"vwap":334},"2026-09-04",24.9501,-0.0074,5221.2163,47,24.9926,{"date":336,"open":275,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",25.0018,24.9874,0.0424,0.17,6814.2163,50,24.9948,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":157,"volume":351,"transactions":352,"vwap":353},"2026-09-02",24.972,24.99,24.885,24.945,0.045,21871,156,24.9264,{"date":355,"open":356,"high":357,"low":290,"close":290,"change":116,"percent_change":226,"volume":358,"transactions":359,"vwap":360},"2026-09-01",24.9301,24.97,26657.2163,296,24.9427,{"date":362,"open":206,"high":305,"low":206,"close":363,"change":233,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",24.93,0.32,32626.7643,413,24.9143,{"date":369,"open":370,"high":370,"low":298,"close":371,"change":116,"percent_change":226,"volume":372,"transactions":373,"vwap":374},"2026-08-28",24.915,24.85,13033.2163,134,24.8547,{"date":376,"open":196,"high":196,"low":377,"close":195,"change":166,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",24.81,0.12,14895.2163,143,24.8776,{"date":383,"open":305,"high":305,"low":371,"close":371,"change":116,"percent_change":226,"volume":384,"transactions":301,"vwap":385},"2026-08-26",18370.2163,24.8948,{"date":387,"open":206,"high":388,"low":389,"close":195,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",24.92,24.815,0.07,0.28,16909.2163,100,24.8991,{"date":396,"open":290,"high":388,"low":377,"close":377,"change":269,"percent_change":299,"volume":397,"transactions":398,"vwap":399},"2026-08-24",13058.2163,133,24.8605,{"date":401,"open":289,"high":289,"low":196,"close":196,"change":207,"percent_change":208,"volume":402,"transactions":403,"vwap":404},"2026-08-21",12293.9459,129,24.9156,{"date":406,"open":407,"high":321,"low":388,"close":388,"change":408,"percent_change":95,"volume":409,"transactions":410,"vwap":411},"2026-08-20",24.9332,-0.05,5768,61,24.9442,{"date":413,"open":305,"high":414,"low":305,"close":357,"change":260,"percent_change":233,"volume":415,"transactions":416,"vwap":417},"2026-08-19",24.994,8470,57,24.9828,{"date":419,"open":196,"high":420,"low":196,"close":305,"change":421,"percent_change":340,"volume":422,"transactions":423,"vwap":424},"2026-08-18",24.9898,0.0428,11569,92,24.9503,{"date":426,"open":427,"high":305,"low":290,"close":428,"change":429,"percent_change":166,"volume":430,"transactions":431,"vwap":432},"2026-08-17",24.9432,24.9072,0.0072,30460.514,237,24.9269,{"date":434,"open":347,"high":347,"low":282,"close":290,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",0.09,0.36,5969,58,24.9265,{"date":441,"open":442,"high":290,"low":442,"close":377,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":399},"2026-08-13",24.8,0.26,1.06,31852,153,{"date":448,"open":290,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",24.925,24.55,-0.24,-0.97,16144,110,24.8563,{"date":457,"open":458,"high":195,"low":459,"close":460,"change":324,"percent_change":324,"volume":461,"transactions":462,"vwap":463},"2026-08-11",24.7616,24.48,24.79,15079,150,24.8033,{"date":465,"open":297,"high":466,"low":297,"close":460,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",24.875,0.015,0.06,47109.83,259,24.8076,{"date":473,"open":16,"high":275,"low":16,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",24.775,0.175,0.71,16704.154,109,24.7857,{"date":481,"open":482,"high":483,"low":484,"close":482,"change":485,"percent_change":486,"volume":487,"transactions":271,"vwap":488},"2026-08-06",24.6,24.63,24.525,0.0723,0.29,20279,24.6052,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":166,"volume":495,"transactions":496,"vwap":497},"2026-08-05",24.58,24.47,24.5277,0.0077,12105,112,24.4879,{"date":499,"open":482,"high":482,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",24.4914,24.52,-0.0799,-0.32,5507.288,41,24.5149,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",24.43,24.5999,24.42,0.1599,0.65,14812,105,24.464,{"date":518,"open":519,"high":520,"low":511,"close":521,"change":207,"percent_change":208,"volume":522,"transactions":523,"vwap":524},"2026-07-31",24.45,24.51,24.44,6791,171,24.446,{"date":526,"open":527,"high":492,"low":511,"close":519,"change":324,"percent_change":324,"volume":528,"transactions":529,"vwap":530},"2026-07-30",24.46,9697,67,24.458,{"date":532,"open":533,"high":533,"low":509,"close":519,"change":207,"percent_change":208,"volume":534,"transactions":535,"vwap":536},"2026-07-29",24.459,2891,42,24.4462,{"date":538,"open":459,"high":539,"low":540,"close":527,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",24.49,24.4472,-0.07,-0.29,5283,48,24.4688,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":66,"volume":551,"transactions":552,"vwap":553},"2026-07-27",24.4,24.53,0.1,1777.6512,20,24.4387,{"date":555,"open":548,"high":509,"low":548,"close":509,"change":556,"percent_change":550,"volume":557,"transactions":278,"vwap":558},"2026-07-24",0.025,3500.081,24.4146,{"date":560,"open":561,"high":509,"low":561,"close":562,"change":467,"percent_change":468,"volume":563,"transactions":535,"vwap":564},"2026-07-23",24.38,24.405,2485.046,24.4028,{"date":566,"open":548,"high":18,"low":567,"close":567,"change":53,"percent_change":217,"volume":568,"transactions":569,"vwap":570},"2026-07-22",24.39,2639.9459,44,24.4259,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":307,"volume":577,"transactions":578,"vwap":579},"2026-07-21",24.37,24.33,24.35,-0.02,23006.9459,75,24.3533,{"date":581,"open":582,"high":583,"low":573,"close":573,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",24.4501,24.4948,-0.13,-0.53,9016.0273,68,24.4145,{"date":590,"open":450,"high":450,"low":591,"close":591,"change":592,"percent_change":53,"volume":593,"transactions":9,"vwap":591},"2026-07-17",24.5,0.01,10700,{"date":595,"open":450,"high":450,"low":539,"close":539,"change":207,"percent_change":208,"volume":596,"transactions":9,"vwap":539},"2026-07-16",12200,{"date":598,"open":539,"high":450,"low":599,"close":591,"change":378,"percent_change":600,"volume":601,"transactions":9,"vwap":591},"2026-07-15",24.412,0.49,10800,{"date":603,"open":548,"high":548,"low":573,"close":561,"change":260,"percent_change":233,"volume":604,"transactions":9,"vwap":561},"2026-07-14",2700,{"date":606,"open":591,"high":591,"low":575,"close":607,"change":608,"percent_change":116,"volume":609,"transactions":9,"vwap":607},"2026-07-13",24.36,-0.008,27700,{"date":611,"open":612,"high":548,"low":575,"close":613,"change":614,"percent_change":378,"volume":615,"transactions":9,"vwap":613},"2026-07-10",24.365,24.368,0.028,6500,{"date":617,"open":618,"high":618,"low":619,"close":618,"change":620,"percent_change":260,"volume":621,"transactions":9,"vwap":618},"2026-07-09",24.34,24.25,0.005,10000,{"date":623,"open":574,"high":624,"low":625,"close":624,"change":626,"percent_change":72,"volume":627,"transactions":9,"vwap":624},"2026-07-08",24.335,24.32,0.013,1500,{"date":629,"open":619,"high":607,"low":619,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-07",24.322,0.032,0.13,3900,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":207,"percent_change":208,"volume":638,"transactions":9,"vwap":637},"2026-07-06",24.17,24.29,3100,{"date":640,"open":574,"high":607,"low":641,"close":641,"change":324,"percent_change":324,"volume":642,"transactions":9,"vwap":641},"2026-07-02",24.3,7100,{"date":644,"open":645,"high":561,"low":645,"close":641,"change":576,"percent_change":307,"volume":638,"transactions":9,"vwap":641},"2026-07-01",23.98,{"date":647,"open":527,"high":527,"low":641,"close":625,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":625},"2026-06-30",-0.115,-0.47,38000,{"date":652,"open":607,"high":492,"low":607,"close":653,"change":620,"percent_change":260,"volume":627,"transactions":9,"vwap":653},"2026-06-29",24.435,{"date":655,"open":567,"high":509,"low":575,"close":509,"change":233,"percent_change":656,"volume":657,"transactions":9,"vwap":509},"2026-06-26",0.33,9900,{"date":659,"open":575,"high":567,"low":575,"close":575,"change":324,"percent_change":324,"volume":660,"transactions":9,"vwap":575},"2026-06-25",3300,{"date":662,"open":573,"high":573,"low":575,"close":575,"change":324,"percent_change":324,"volume":663,"transactions":9,"vwap":575},"2026-06-24",1900,{"date":665,"open":625,"high":573,"low":625,"close":575,"change":166,"percent_change":378,"volume":666,"transactions":9,"vwap":575},"2026-06-23",18400,{"date":668,"open":625,"high":669,"low":670,"close":625,"change":260,"percent_change":233,"volume":671,"transactions":9,"vwap":625},"2026-06-22",24.41,24.28,28500,{"date":673,"open":574,"high":575,"low":674,"close":641,"change":592,"percent_change":53,"volume":675,"transactions":9,"vwap":641},"2026-06-18",24.26,12700,{"date":677,"open":678,"high":561,"low":678,"close":637,"change":53,"percent_change":217,"volume":679,"transactions":9,"vwap":637},"2026-06-17",24.23,2900,{"date":681,"open":641,"high":641,"low":682,"close":619,"change":584,"percent_change":585,"volume":683,"transactions":9,"vwap":619},"2026-06-16",24.245,25500,{"date":685,"open":641,"high":509,"low":641,"close":561,"change":556,"percent_change":550,"volume":686,"transactions":9,"vwap":561},"2026-06-15",13100,{"date":688,"open":678,"high":689,"low":678,"close":689,"change":690,"percent_change":188,"volume":691,"transactions":9,"vwap":689},"2026-06-12",24.355,0.145,10200,{"date":693,"open":694,"high":678,"low":694,"close":695,"change":233,"percent_change":656,"volume":696,"transactions":9,"vwap":695},"2026-06-11",24.1,24.21,11400,{"date":698,"open":699,"high":619,"low":700,"close":700,"change":408,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-10",24.19,24.13,-0.21,53200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":233,"percent_change":656,"volume":709,"transactions":9,"vwap":708},"2026-06-09",24.16,24.22,24.15,24.18,13900,{"date":711,"open":712,"high":674,"low":713,"close":694,"change":324,"percent_change":324,"volume":714,"transactions":9,"vwap":694},"2026-06-08",24.2,24.065001,24000,{"date":716,"open":706,"high":706,"low":694,"close":694,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":694},"2026-06-05",-0.14,-0.58,7900,{"date":721,"open":708,"high":722,"low":708,"close":722,"change":468,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-04",24.24,0.25,2300,{"date":726,"open":727,"high":722,"low":708,"close":708,"change":324,"percent_change":324,"volume":728,"transactions":9,"vwap":708},"2026-06-03",24.215,2500,{"date":730,"open":707,"high":731,"low":732,"close":708,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":708},"2026-06-02",24.27,24.14,-0.06,-0.25,21500,{"date":737,"open":619,"high":674,"low":712,"close":722,"change":467,"percent_change":468,"volume":738,"transactions":9,"vwap":722},"2026-06-01",3000,{"date":740,"open":670,"high":670,"low":741,"close":741,"change":742,"percent_change":717,"volume":743,"transactions":9,"vwap":741},"2026-05-29",24.225,-0.035,700,{"date":745,"open":746,"high":670,"low":746,"close":674,"change":106,"percent_change":747,"volume":748,"transactions":9,"vwap":674},"2026-05-28",24.202,0.46,2600,{"date":750,"open":694,"high":619,"low":694,"close":707,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":707},"2026-05-27",-0.09,-0.37,6700,{"date":755,"open":678,"high":756,"low":712,"close":722,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":722},"2026-05-26",24.275,-0.113,-0.46,2400,{"date":761,"open":678,"high":762,"low":678,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-22",24.353,0.073,0.3,300,{"date":767,"open":700,"high":670,"low":700,"close":670,"change":217,"percent_change":768,"volume":679,"transactions":9,"vwap":670},"2026-05-21",0.66,{"date":770,"open":694,"high":771,"low":694,"close":771,"change":592,"percent_change":53,"volume":772,"transactions":9,"vwap":771},"2026-05-20",24.12,1100,{"date":774,"open":694,"high":699,"low":775,"close":776,"change":751,"percent_change":752,"volume":777,"transactions":9,"vwap":776},"2026-05-19",24.042,24.11,2200,{"date":779,"open":694,"high":619,"low":694,"close":712,"change":390,"percent_change":486,"volume":724,"transactions":9,"vwap":712},"2026-05-18",{"date":781,"open":694,"high":782,"low":694,"close":700,"change":733,"percent_change":734,"volume":783,"transactions":9,"vwap":700},"2026-05-15",24.248,10100,{"date":785,"open":707,"high":712,"low":707,"close":699,"change":53,"percent_change":340,"volume":679,"transactions":9,"vwap":699},"2026-05-14",{"date":787,"open":722,"high":722,"low":707,"close":707,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":707},"2026-05-13",-0.085,-0.35,1300,{"date":792,"open":694,"high":722,"low":694,"close":793,"change":794,"percent_change":576,"volume":795,"transactions":9,"vwap":793},"2026-05-12",24.235,-0.005,4400,{"date":797,"open":722,"high":722,"low":636,"close":722,"change":324,"percent_change":324,"volume":777,"transactions":9,"vwap":722},"2026-05-11",{"date":799,"open":712,"high":575,"low":800,"close":722,"change":733,"percent_change":734,"volume":801,"transactions":9,"vwap":722},"2026-05-08",24.08,27900,{"date":803,"open":625,"high":575,"low":722,"close":641,"change":268,"percent_change":269,"volume":804,"transactions":9,"vwap":641},"2026-05-07",34000,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-06",24.049999,24.325,0.425,1.78,11000,{"date":813,"open":694,"high":712,"low":814,"close":815,"change":451,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-05",23.855,23.9,-0.99,20500,{"date":819,"open":694,"high":732,"low":694,"close":732,"change":820,"percent_change":821,"volume":174,"transactions":9,"vwap":732},"2026-05-04",-0.055,-0.23,{"date":823,"open":694,"high":824,"low":694,"close":824,"change":350,"percent_change":38,"volume":825,"transactions":9,"vwap":824},"2026-05-01",24.195,600,{"date":827,"open":828,"high":641,"low":645,"close":707,"change":187,"percent_change":829,"volume":830,"transactions":9,"vwap":707},"2026-04-30",23.99,0.62,9500,{"date":832,"open":708,"high":722,"low":645,"close":833,"change":834,"percent_change":835,"volume":777,"transactions":9,"vwap":833},"2026-04-29",24,-0.19,-0.79,{"date":837,"open":838,"high":699,"low":839,"close":699,"change":324,"percent_change":324,"volume":840,"transactions":9,"vwap":699},"2026-04-28",24.040001,24.01,1800,{"date":842,"open":843,"high":625,"low":699,"close":699,"change":541,"percent_change":542,"volume":844,"transactions":9,"vwap":699},"2026-04-27",24.296,19000,{"date":846,"open":678,"high":607,"low":705,"close":674,"change":106,"percent_change":747,"volume":847,"transactions":9,"vwap":674},"2026-04-24",16300,{"date":849,"open":521,"high":521,"low":850,"close":707,"change":187,"percent_change":829,"volume":851,"transactions":9,"vwap":707},"2026-04-23",23.76,16100,{"date":853,"open":854,"high":833,"low":855,"close":833,"change":72,"percent_change":856,"volume":857,"transactions":9,"vwap":833},"2026-04-22",23.72,23.69,0.21,8900,{"date":859,"open":850,"high":645,"low":850,"close":860,"change":856,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-21",23.95,0.88,12500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":299,"volume":869,"transactions":9,"vwap":867},"2026-04-20",23.85,23.73,23.74,-0.095,12600,{"date":871,"open":872,"high":815,"low":873,"close":874,"change":875,"percent_change":187,"volume":876,"transactions":9,"vwap":874},"2026-04-17",23.795,23.77,23.835,0.035,19200,{"date":878,"open":855,"high":879,"low":855,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-16",23.8,0.112,0.47,7600,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":753,"transactions":9,"vwap":887},"2026-04-15",23.7,23.54,23.688,0.128,0.54,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-14",23.537,23.56,0.135,0.58,10500,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-13",23.58,23.675,23.425,-0.225,-0.95,6300,{"date":906,"open":907,"high":866,"low":907,"close":908,"change":187,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-10",23.55,23.65,0.64,14000,{"date":912,"open":913,"high":886,"low":914,"close":913,"change":486,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-09",23.5,23.459,1.25,9300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":233,"percent_change":923,"volume":691,"transactions":9,"vwap":922},"2026-04-08",23.17,23.37,23.15,23.21,0.35,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-07",23.18,23.205,23.1,23.13,-0.039,-0.17,3700,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":391,"volume":938,"transactions":9,"vwap":936},"2026-04-06",23.08,23.169,0.064,2100,{"date":940,"open":928,"high":926,"low":941,"close":942,"change":116,"percent_change":584,"volume":943,"transactions":9,"vwap":942},"2026-04-02",23.07,23.105,5500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-01",23.059999,23.34,23.049999,23.135,-0.345,-1.47,15600,{"date":954,"open":955,"high":956,"low":955,"close":955,"change":324,"percent_change":324,"volume":957,"transactions":9,"vwap":955},"2026-03-31",23.48,23.63,53400,{"date":959,"open":960,"high":893,"low":955,"close":955,"change":576,"percent_change":751,"volume":961,"transactions":9,"vwap":955},"2026-03-30",23.51,6800,{"date":963,"open":964,"high":965,"low":964,"close":913,"change":208,"percent_change":931,"volume":916,"transactions":9,"vwap":913},"2026-03-27",23.42,23.545,{"date":967,"open":968,"high":969,"low":968,"close":886,"change":576,"percent_change":307,"volume":719,"transactions":9,"vwap":886},"2026-03-26",23.46,23.61,{"date":971,"open":972,"high":973,"low":972,"close":893,"change":592,"percent_change":53,"volume":974,"transactions":9,"vwap":893},"2026-03-25",23.52,23.575,4000,{"date":976,"open":913,"high":907,"low":955,"close":907,"change":53,"percent_change":340,"volume":977,"transactions":9,"vwap":907},"2026-03-24",16000,{"date":979,"open":968,"high":960,"low":980,"close":960,"change":378,"percent_change":981,"volume":982,"transactions":9,"vwap":960},"2026-03-23",23.44,0.51,9200,{"date":984,"open":985,"high":972,"low":986,"close":986,"change":834,"percent_change":87,"volume":987,"transactions":9,"vwap":986},"2026-03-20",23.45,23.39,36500,{"date":989,"open":899,"high":899,"low":985,"close":899,"change":324,"percent_change":324,"volume":990,"transactions":9,"vwap":899},"2026-03-19",125800,{"date":992,"open":993,"high":956,"low":994,"close":899,"change":733,"percent_change":734,"volume":995,"transactions":9,"vwap":899},"2026-03-18",23.62,23.57,7400,{"date":997,"open":907,"high":998,"low":907,"close":998,"change":53,"percent_change":340,"volume":999,"transactions":9,"vwap":998},"2026-03-17",23.64,10900,{"date":1001,"open":994,"high":993,"low":994,"close":1002,"change":576,"percent_change":307,"volume":995,"transactions":9,"vwap":1002},"2026-03-16",23.6,{"date":1004,"open":1005,"high":1005,"low":893,"close":993,"change":260,"percent_change":233,"volume":1006,"transactions":9,"vwap":993},"2026-03-13",23.66,2800,{"date":1008,"open":994,"high":908,"low":994,"close":1002,"change":269,"percent_change":1009,"volume":840,"transactions":9,"vwap":1002},"2026-03-12",-0.42,{"date":1011,"open":969,"high":885,"low":969,"close":885,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":885},"2026-03-11",0.095,0.4,4300,{"date":1016,"open":893,"high":993,"low":893,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-10",23.605,0.105,0.45,5200,{"date":1022,"open":913,"high":893,"low":913,"close":913,"change":576,"percent_change":751,"volume":738,"transactions":9,"vwap":913},"2026-03-09",{"date":1024,"open":913,"high":907,"low":1025,"close":972,"change":324,"percent_change":324,"volume":982,"transactions":9,"vwap":972},"2026-03-06",23.49,{"date":1027,"open":913,"high":994,"low":985,"close":972,"change":408,"percent_change":701,"volume":999,"transactions":9,"vwap":972},"2026-03-05",{"date":1029,"open":1025,"high":1030,"low":1031,"close":994,"change":390,"percent_change":764,"volume":615,"transactions":9,"vwap":994},"2026-03-04",23.578,23.461,{"date":1033,"open":1002,"high":885,"low":1034,"close":913,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":913},"2026-03-03",23.36,-0.26,-1.09,69900,{"date":1039,"open":850,"high":1040,"low":1041,"close":850,"change":324,"percent_change":324,"volume":1042,"transactions":9,"vwap":850},"2026-03-02",23.84,23.75,5600,{"date":1044,"open":885,"high":850,"low":956,"close":850,"change":1045,"percent_change":656,"volume":1046,"transactions":9,"vwap":850},"2026-02-27",0.079,9700,{"date":1048,"open":1049,"high":866,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-26",23.565,23.681,0.161,0.68,8200,{"date":1055,"open":972,"high":972,"low":972,"close":972,"change":620,"percent_change":260,"volume":1056,"transactions":9,"vwap":972},"2026-02-25",1200,{"date":1058,"open":1059,"high":1060,"low":964,"close":1060,"change":620,"percent_change":260,"volume":1006,"transactions":9,"vwap":1060},"2026-02-24",23.423,23.515,{"date":1062,"open":908,"high":855,"low":913,"close":960,"change":592,"percent_change":53,"volume":830,"transactions":9,"vwap":960},"2026-02-23",{"date":1064,"open":854,"high":854,"low":913,"close":913,"change":208,"percent_change":931,"volume":790,"transactions":9,"vwap":913},"2026-02-20",{"date":1066,"open":1067,"high":907,"low":1067,"close":886,"change":38,"percent_change":1068,"volume":1069,"transactions":9,"vwap":886},"2026-02-19",23.4,0.81,15900,{"date":1071,"open":913,"high":907,"low":947,"close":1072,"change":834,"percent_change":87,"volume":1073,"transactions":9,"vwap":1072},"2026-02-18",23.35,11800,{"date":1075,"open":985,"high":1076,"low":1077,"close":886,"change":390,"percent_change":764,"volume":1020,"transactions":9,"vwap":886},"2026-02-17",23.546,23.43,{"date":1079,"open":901,"high":913,"low":901,"close":1080,"change":576,"percent_change":751,"volume":1081,"transactions":9,"vwap":1080},"2026-02-13",23.47,5900,{"date":1083,"open":901,"high":913,"low":1072,"close":1025,"change":207,"percent_change":208,"volume":1020,"transactions":9,"vwap":1025},"2026-02-12",{"date":1085,"open":1025,"high":907,"low":980,"close":913,"change":187,"percent_change":909,"volume":1086,"transactions":9,"vwap":913},"2026-02-11",21400,{"date":1088,"open":919,"high":1089,"low":919,"close":1072,"change":276,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1072},"2026-02-10",23.405,0.86,11200,{"date":1093,"open":1094,"high":1095,"low":929,"close":921,"change":1096,"percent_change":718,"volume":1097,"transactions":9,"vwap":921},"2026-02-09",23.22,23.236,-0.135,24300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":350,"percent_change":38,"volume":1102,"transactions":9,"vwap":1101},"2026-02-06",23.24,23.285,8700,{"date":1104,"open":1072,"high":1072,"low":1105,"close":1100,"change":1106,"percent_change":207,"volume":1020,"transactions":9,"vwap":1100},"2026-02-05",23.2,-0.002,{"date":1108,"open":1109,"high":1072,"low":1100,"close":1110,"change":1111,"percent_change":592,"volume":1112,"transactions":9,"vwap":1110},"2026-02-04",23.25,23.242,0.002,12000,{"date":1114,"open":1115,"high":1072,"low":922,"close":1100,"change":269,"percent_change":1116,"volume":719,"transactions":9,"vwap":1100},"2026-02-03",23.27,-0.43,{"date":1118,"open":926,"high":947,"low":1119,"close":947,"change":340,"percent_change":1120,"volume":777,"transactions":9,"vwap":947},"2026-02-02",23.152,0.73,{"date":1122,"open":1123,"high":1123,"low":919,"close":919,"change":1124,"percent_change":649,"volume":974,"transactions":9,"vwap":919},"2026-01-30",23.28,-0.11,{"date":1126,"open":1127,"high":1123,"low":1128,"close":1123,"change":217,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-01-29",23.12,23,0.69,10400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1127,"change":307,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-01-28",23.26,23.11,-0.34,9400,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1105,"change":276,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1105},"2026-01-27",22.91,23.275,0.87,17100,{"date":1144,"open":1145,"high":1146,"low":1128,"close":1128,"change":378,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1128},"2026-01-26",23.018,23.040001,0.52,9100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":46,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-23",22.57,22.88,1.37,60600,{"date":1156,"open":1157,"high":1157,"low":1151,"close":1151,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-01-22",22.86,-0.27,-1.18,21800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":53,"percent_change":157,"volume":1167,"transactions":9,"vwap":1166},"2026-01-21",22.8,22.85,22.773,22.84,42800,{"date":1169,"open":1170,"high":935,"low":1171,"close":1163,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-01-20",22.9,22.76,-0.28,-1.21,4600,{"date":1176,"open":1128,"high":921,"low":1177,"close":935,"change":875,"percent_change":187,"volume":1178,"transactions":9,"vwap":935},"2026-01-16",22.75,7500,{"date":1180,"open":948,"high":941,"low":1181,"close":1181,"change":1182,"percent_change":834,"volume":174,"transactions":9,"vwap":1181},"2026-01-15",23.045,-0.045,{"date":1184,"open":1185,"high":1186,"low":1128,"close":1186,"change":207,"percent_change":208,"volume":1056,"transactions":9,"vwap":1186},"2026-01-14",23.01,23.09,{"date":1188,"open":1189,"high":928,"low":948,"close":928,"change":435,"percent_change":1190,"volume":627,"transactions":9,"vwap":928},"2026-01-13",23.077,0.39,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1185,"change":106,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-01-12",22.988,23.14,22.95,0.48,3200,{"date":1199,"open":1166,"high":1139,"low":1166,"close":1170,"change":468,"percent_change":443,"volume":174,"transactions":9,"vwap":1170},"2026-01-09",{"date":1201,"open":1202,"high":1128,"low":1202,"close":1166,"change":408,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1166},"2026-01-08",22.82,-0.22,5700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":38,"percent_change":1210,"volume":660,"transactions":9,"vwap":1209},"2026-01-07",22.912,22.96,22.89,0.84,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":207,"percent_change":208,"volume":1217,"transactions":9,"vwap":1216},"2026-01-06",22.655,22.71,22.588,22.7,4700,{"date":1219,"open":1164,"high":1164,"low":1214,"close":1214,"change":208,"percent_change":1220,"volume":777,"transactions":9,"vwap":1214},"2026-01-05",-0.18,{"date":1222,"open":1223,"high":1177,"low":1223,"close":1177,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1177},"2026-01-02",22.45,0.37,1.65,900,{"date":1228,"open":1157,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-31",22.92,22.38,-0.736,-3.18,15200,{"date":1235,"open":1128,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":390,"volume":660,"transactions":9,"vwap":1238},"2025-12-30",23.148,22.974,23.116,0.016,{"date":1241,"open":1242,"high":921,"low":948,"close":928,"change":1243,"percent_change":1244,"volume":663,"transactions":9,"vwap":928},"2025-12-29",23.126,-0.038,-0.16,{"date":1246,"open":941,"high":1194,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1042,"transactions":9,"vwap":1248},"2025-12-26",23.030001,23.138,0.053,0.23,{"date":1252,"open":1208,"high":928,"low":1208,"close":1253,"change":1249,"percent_change":1250,"volume":1056,"transactions":9,"vwap":1253},"2025-12-24",23.084999,{"date":1255,"open":1195,"high":1256,"low":1195,"close":1257,"change":1258,"percent_change":513,"volume":753,"transactions":9,"vwap":1257},"2025-12-23",23.068001,23.032,0.148,{"date":1260,"open":1261,"high":1128,"low":1152,"close":1262,"change":1263,"percent_change":550,"volume":830,"transactions":9,"vwap":1262},"2025-12-22",22.935,22.884,0.024,{"date":1265,"open":1163,"high":1128,"low":1163,"close":1157,"change":468,"percent_change":443,"volume":1266,"transactions":9,"vwap":1157},"2025-12-19",2000,{"date":1268,"open":1170,"high":1128,"low":1269,"close":1163,"change":390,"percent_change":46,"volume":1130,"transactions":9,"vwap":1163},"2025-12-18",22.62,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":717,"percent_change":1275,"volume":1006,"transactions":9,"vwap":1274},"2025-12-17",22.838,22.6,22.73,-0.61,{"date":1277,"open":1278,"high":1128,"low":1279,"close":1280,"change":1124,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2025-12-16",22.978,22.852,22.87,-0.48,4900,{"date":1284,"open":1195,"high":1285,"low":1286,"close":1285,"change":166,"percent_change":632,"volume":961,"transactions":9,"vwap":1285},"2025-12-15",22.98,22.794,{"date":1288,"open":1289,"high":1195,"low":1289,"close":1195,"change":217,"percent_change":1290,"volume":1014,"transactions":9,"vwap":1195},"2025-12-12",22.79,0.7,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1289,"change":53,"percent_change":157,"volume":1296,"transactions":9,"vwap":1289},"2025-12-11",22.78,22.81,22.77,4500,{"date":1298,"open":1273,"high":1177,"low":1273,"close":1177,"change":1299,"percent_change":1300,"volume":660,"transactions":9,"vwap":1177},"2025-12-10",0.207,0.92,{"date":1302,"open":1216,"high":1214,"low":1303,"close":1304,"change":1305,"percent_change":734,"volume":1306,"transactions":9,"vwap":1304},"2025-12-09",22.412,22.543,-0.057,7300,{"date":1308,"open":1309,"high":1273,"low":1310,"close":1273,"change":541,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1273},"2025-12-08",22.5,22.415,-0.31,11500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":291,"percent_change":829,"volume":1319,"transactions":9,"vwap":1318},"2025-12-05",22.65,22.68,22.53,22.67,3400,{"date":1321,"open":1309,"high":1315,"low":1309,"close":1317,"change":1322,"percent_change":541,"volume":1197,"transactions":9,"vwap":1317},"2025-12-04",-0.016,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1124,"volume":938,"transactions":9,"vwap":1327},"2025-12-03",22.63,22.52,22.546,-0.024,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1151,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1151},"2025-12-02",22.35,22.608,22.292,0.22,0.98,14400,{"date":1338,"open":1331,"high":1331,"low":1331,"close":1331,"change":197,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2025-12-01",-0.67,400,{"date":1342,"open":1331,"high":1309,"low":1331,"close":1309,"change":291,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1309},"2025-11-28",0.63,1400,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":260,"percent_change":435,"volume":1226,"transactions":9,"vwap":1347},"2025-11-26",22.36,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":550,"percent_change":1019,"volume":974,"transactions":9,"vwap":1351},"2025-11-25",22.25,22.34,22.24,{"date":1354,"open":1355,"high":1331,"low":1356,"close":1352,"change":733,"percent_change":1158,"volume":1296,"transactions":9,"vwap":1352},"2025-11-24",22.31,22.15,{"date":1358,"open":1359,"high":1331,"low":1359,"close":1360,"change":324,"percent_change":324,"volume":1361,"transactions":9,"vwap":1360},"2025-11-21",22.149,22.3,4200,{"date":1363,"open":1331,"high":1331,"low":1360,"close":1360,"change":207,"percent_change":208,"volume":1364,"transactions":9,"vwap":1360},"2025-11-20",500,{"date":1366,"open":1367,"high":1355,"low":1360,"close":1355,"change":72,"percent_change":1334,"volume":1344,"transactions":9,"vwap":1355},"2025-11-19",22.304,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":207,"percent_change":208,"volume":1056,"transactions":9,"vwap":1371},"2025-11-18",22.4,22.26,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":717,"percent_change":1375,"volume":743,"transactions":9,"vwap":1374},"2025-11-17",22.27,-0.62,{"date":1377,"open":1350,"high":1378,"low":1350,"close":1378,"change":106,"percent_change":600,"volume":1379,"transactions":9,"vwap":1378},"2025-11-14",22.41,5800,{"date":1381,"open":1382,"high":1355,"low":1383,"close":1360,"change":324,"percent_change":324,"volume":728,"transactions":9,"vwap":1360},"2025-11-13",22.291,22.275,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1360,"change":1388,"percent_change":486,"volume":738,"transactions":9,"vwap":1360},"2025-11-12",22.301,22.254,0.065,{"date":1390,"open":1383,"high":1391,"low":1392,"close":1393,"change":350,"percent_change":276,"volume":1344,"transactions":9,"vwap":1393},"2025-11-11",22.315,22.2,22.235,{"date":1395,"open":1352,"high":1396,"low":1397,"close":1398,"change":207,"percent_change":408,"volume":1399,"transactions":9,"vwap":1398},"2025-11-10",22.298,22.185,22.19,8400,{"date":1401,"open":1402,"high":1392,"low":1403,"close":1392,"change":260,"percent_change":435,"volume":627,"transactions":9,"vwap":1392},"2025-11-07",22.145,22.14,{"date":1405,"open":1406,"high":1392,"low":1407,"close":1406,"change":207,"percent_change":408,"volume":1006,"transactions":9,"vwap":1406},"2025-11-06",22.18,22.17,{"date":1409,"open":1406,"high":1410,"low":1406,"close":1398,"change":408,"percent_change":1203,"volume":1411,"transactions":9,"vwap":1398},"2025-11-05",22.28,3600,{"date":1413,"open":1398,"high":1352,"low":1398,"close":1352,"change":1414,"percent_change":340,"volume":663,"transactions":9,"vwap":1352},"2025-11-04",0.038,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":307,"volume":1421,"transactions":9,"vwap":1419},"2025-11-03",22.22,22.193,22.202,-0.018,1600,{"date":1423,"open":1374,"high":1374,"low":1417,"close":1417,"change":260,"percent_change":435,"volume":1226,"transactions":9,"vwap":1417},"2025-10-31",{"date":1425,"open":1426,"high":1426,"low":1392,"close":1392,"change":1427,"percent_change":751,"volume":1296,"transactions":9,"vwap":1392},"2025-10-30",22.332,-0.019,{"date":1429,"open":1360,"high":1370,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":604,"transactions":9,"vwap":1431},"2025-10-29",22.21,22.219,-0.116,-0.52,{"date":1435,"open":1356,"high":1436,"low":1356,"close":1436,"change":1437,"percent_change":889,"volume":748,"transactions":9,"vwap":1436},"2025-10-28",22.335,0.119,{"date":1439,"open":1430,"high":1431,"low":1440,"close":1441,"change":1442,"percent_change":576,"volume":1443,"transactions":9,"vwap":1441},"2025-10-27",22.16,22.216,-0.004,14700,{"date":1445,"open":1407,"high":1446,"low":1447,"close":1417,"change":467,"percent_change":390,"volume":1336,"transactions":9,"vwap":1417},"2025-10-24",22.225,22.137,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":467,"percent_change":390,"volume":1233,"transactions":9,"vwap":1453},"2025-10-23",22.232,22.293,22.12,22.205,{"date":1455,"open":1398,"high":1417,"low":1406,"close":1398,"change":820,"percent_change":734,"volume":1112,"transactions":9,"vwap":1398},"2025-10-22",{"date":1457,"open":1397,"high":1378,"low":1397,"close":1458,"change":1018,"percent_change":881,"volume":840,"transactions":9,"vwap":1458},"2025-10-21",22.245,{"date":1460,"open":1461,"high":1403,"low":1461,"close":1403,"change":207,"percent_change":408,"volume":938,"transactions":9,"vwap":1403},"2025-10-20",22.13,{"date":1463,"open":1356,"high":1392,"low":1461,"close":1356,"change":207,"percent_change":408,"volume":772,"transactions":9,"vwap":1356},"2025-10-17",{"date":1465,"open":1356,"high":1466,"low":1452,"close":1440,"change":592,"percent_change":72,"volume":1467,"transactions":9,"vwap":1440},"2025-10-16",22.162,7000,{"date":1469,"open":1356,"high":1356,"low":1470,"close":1356,"change":1471,"percent_change":1311,"volume":882,"transactions":9,"vwap":1356},"2025-10-15",22,-0.069,{"date":1473,"open":1397,"high":1431,"low":1356,"close":1431,"change":1474,"percent_change":632,"volume":1344,"transactions":9,"vwap":1431},"2025-10-14",0.029,{"date":1476,"open":1417,"high":1417,"low":1398,"close":1398,"change":592,"percent_change":72,"volume":1056,"transactions":9,"vwap":1398},"2025-10-13",{"date":1478,"open":1398,"high":1398,"low":1406,"close":1406,"change":1479,"percent_change":233,"volume":1174,"transactions":9,"vwap":1406},"2025-10-10",0.018,{"date":1481,"open":1406,"high":1398,"low":1440,"close":1466,"change":1482,"percent_change":1483,"volume":627,"transactions":9,"vwap":1466},"2025-10-09",0.162,0.74,{"date":1485,"open":1470,"high":1470,"low":1470,"close":1470,"change":324,"percent_change":324,"volume":324,"transactions":9,"vwap":1470},"2025-10-08",{"date":1487,"open":1488,"high":1489,"low":1488,"close":1470,"change":260,"percent_change":435,"volume":1319,"transactions":9,"vwap":1470},"2025-10-07",21.98,22.046,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1488,"change":1494,"percent_change":835,"volume":1160,"transactions":9,"vwap":1488},"2025-10-06",22.11,21.96,-0.175,{"date":1496,"open":1356,"high":1350,"low":1497,"close":1498,"change":620,"percent_change":260,"volume":719,"transactions":9,"vwap":1498},"2025-10-03",22.0020008,22.155,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1356,"change":1503,"percent_change":1504,"volume":943,"transactions":9,"vwap":1356},"2025-10-02",22.55,22.059999,-0.36,-1.6,{"date":1506,"open":1452,"high":1507,"low":1452,"close":1507,"change":451,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-01",22.51,-1.05,15300,{"date":1511,"open":1177,"high":1295,"low":1216,"close":1177,"change":324,"percent_change":324,"volume":1512,"transactions":9,"vwap":1177},"2025-09-30",13500,{"date":1514,"open":1515,"high":1177,"low":1515,"close":1177,"change":72,"percent_change":1334,"volume":840,"transactions":9,"vwap":1177},"2025-09-29",22.646,{"date":1517,"open":1216,"high":1518,"low":1519,"close":1216,"change":208,"percent_change":1220,"volume":1197,"transactions":9,"vwap":1216},"2025-09-26",22.74,22.594,{"date":1521,"open":1522,"high":1177,"low":1522,"close":1518,"change":207,"percent_change":208,"volume":1523,"transactions":9,"vwap":1518},"2025-09-25",22.697,23700,{"date":1525,"open":1315,"high":1177,"low":1315,"close":1177,"change":1388,"percent_change":486,"volume":1526,"transactions":9,"vwap":1177},"2025-09-24",121700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":825,"transactions":9,"vwap":1530},"2025-09-23",22.83,22.685,-0.145,-0.64,{"date":1534,"open":1166,"high":1166,"low":1202,"close":1529,"change":592,"percent_change":53,"volume":1535,"transactions":9,"vwap":1529},"2025-09-22",4800,{"date":1537,"open":1538,"high":1166,"low":1177,"close":1202,"change":207,"percent_change":208,"volume":1539,"transactions":9,"vwap":1202},"2025-09-19",22.782,5100,{"date":1541,"open":1195,"high":1195,"low":1294,"close":1529,"change":72,"percent_change":1334,"volume":1344,"transactions":9,"vwap":1529},"2025-09-18",{"date":1543,"open":1544,"high":1293,"low":1544,"close":1293,"change":207,"percent_change":208,"volume":696,"transactions":9,"vwap":1293},"2025-09-17",22.619,{"date":1546,"open":1295,"high":1289,"low":1295,"close":1289,"change":733,"percent_change":1035,"volume":825,"transactions":9,"vwap":1289},"2025-09-16",{"date":1548,"open":1273,"high":1229,"low":1273,"close":1164,"change":486,"percent_change":1549,"volume":1411,"transactions":9,"vwap":1164},"2025-09-15",1.29,{"date":1551,"open":1230,"high":1552,"low":1230,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-12",22.575,22.56,0.27,1.21,34400,{"date":1558,"open":1360,"high":1360,"low":1406,"close":1559,"change":435,"percent_change":66,"volume":1560,"transactions":9,"vwap":1559},"2025-09-11",22.29,35800,{"date":1562,"open":1502,"high":1563,"low":1502,"close":1392,"change":208,"percent_change":1220,"volume":1233,"transactions":9,"vwap":1392},"2025-09-10",22.265,{"date":1565,"open":1331,"high":1331,"low":1392,"close":1352,"change":1566,"percent_change":1290,"volume":1567,"transactions":9,"vwap":1352},"2025-09-09",0.155,24400,{"date":1569,"open":1392,"high":1570,"low":1571,"close":1572,"change":451,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-08",22.381,22.070999,22.084999,-1.08,23500,{"date":1576,"open":1577,"high":1578,"low":1403,"close":1578,"change":937,"percent_change":486,"volume":660,"transactions":9,"vwap":1578},"2025-09-05",22.323,22.325,{"date":1580,"open":1581,"high":1351,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1296,"transactions":9,"vwap":1582},"2025-09-04",21.97,22.261,0.181,0.82,{"date":1586,"open":1587,"high":1331,"low":1587,"close":1588,"change":443,"percent_change":1589,"volume":1282,"transactions":9,"vwap":1588},"2025-09-03",21.9,22.08,1.19,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":541,"percent_change":503,"volume":1595,"transactions":9,"vwap":1594},"2025-09-02",21.78,21.88,21.82,17300,{"date":1597,"open":1352,"high":1563,"low":26,"close":1598,"change":1420,"percent_change":307,"volume":1599,"transactions":9,"vwap":1598},"2025-08-29",21.89,11900,{"date":179,"open":1410,"high":1601,"low":1593,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},22.46,21.908,-0.372,-1.67,20800]