[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADAMZ":3,"homepage-market-summary":29,"stock-historical-ADAMZ":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADAMZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adamas Trust, Inc. 7.000% Series G 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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.665,16.86,16.9999,16.51,17.15,-0.485,-2.83,9052,127,16.7221,21.72,7634.121821818182,3,275,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},7634,2099383.501,-9.57,"2025-08-28",[180,181,191,202,210,221,231,242,251,260,268,278,287,298,307,316,326,336,346,356,365,374,382,391,401,412,420,430,441,452,461,472,481,490,499,509,517,524,532,538,547,554,561,568,575,584,591,598,605,614,622,629,639,646,651,659,665,669,676,680,685,690,694,698,704,710,716,723,729,734,739,743,749,754,760,766,774,778,782,787,793,800,805,809,813,819,822,828,835,841,845,848,853,858,862,867,873,877,880,885,887,892,899,903,908,913,916,921,927,931,937,940,943,947,950,952,958,963,967,971,975,978,985,992,999,1006,1014,1020,1027,1033,1039,1043,1047,1049,1053,1056,1060,1064,1071,1074,1079,1085,1092,1097,1104,1111,1116,1121,1128,1135,1140,1144,1149,1153,1156,1161,1164,1170,1175,1177,1181,1186,1191,1196,1201,1206,1211,1215,1220,1224,1227,1231,1235,1240,1248,1253,1256,1261,1267,1273,1277,1283,1287,1290,1294,1297,1304,1307,1311,1315,1319,1325,1330,1336,1341,1345,1351,1355,1359,1362,1366,1371,1375,1381,1385,1390,1393,1397,1403,1409,1414,1418,1422,1426,1431,1433,1435,1437,1439,1443,1448,1451,1453,1456,1460,1463,1466,1469,1473,1478,1484,1487,1491,1495,1498,1502,1505,1508,1513,1518,1524,1530,1537,1539,1545,1551,1555,1561,1563,1565,1570,1577,1581,1585,1590,1596,1601,1606,1611,1618,1620,1623,1628,1631,1633,1638,1640,1642,1646,1653,1657,1661,1668,1671,1677],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",17.2286,17.2499,17,-0.1,-0.58,18818.637,234,17.1291,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",17.7269,17.815,17.1784,17.25,-0.47,-2.65,20578.838,199,17.4562,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":186,"percent_change":139,"volume":207,"transactions":208,"vwap":209},"2026-09-28",17.75,18.0199,17.72,4431.129,75,17.7568,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",18.13,18.175,17.537,17.82,-0.325,-1.79,12106.274,116,17.9685,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":223},"2026-09-24",18.15,18.19,18.125,18.145,-0.0814,-0.45,13394.846,151,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",18.25,18.2615,18.14,18.2264,-0.0736,-0.4,3145.274,51,18.1793,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":125,"volume":248,"transactions":249,"vwap":250},"2026-09-22",18.1667,18.3,18.0006,0.35,6899.274,107,18.1258,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",17.91,17.95,17.71,0,7447.274,102,17.8625,{"date":261,"open":262,"high":254,"low":262,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",17.66,0.23,1.3,5117.274,58,17.758,{"date":269,"open":270,"high":271,"low":272,"close":206,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",17.6,17.77,17.57,0.12,0.68,8979.274,76,17.664,{"date":279,"open":270,"high":280,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",17.67,17.53,0.01,0.06,17416.309,135,17.5901,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",17.61,17.76,17.535,17.59,-0.061,-0.35,5907.378,125,17.6183,{"date":299,"open":300,"high":301,"low":289,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":266,"vwap":306},"2026-09-14",17.6821,17.7499,17.651,0.071,0.4,4422,17.6506,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",17.8,17.58,-0.22,-1.24,13489.274,133,17.6935,{"date":317,"open":318,"high":319,"low":320,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",17.85,17.979,17.7689,-0.0921,-0.51,76968.274,344,17.8609,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",18.2,17.87,17.8921,-0.3379,-1.85,23203.701,216,17.9677,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",18.21,18.23,18.08,-0.14,-0.76,7544.548,69,18.1787,{"date":347,"open":223,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",18.39,18.0599,18.37,0.22,1.21,8380.076,85,18.1982,{"date":357,"open":358,"high":224,"low":359,"close":223,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",18.1,17.78,0.16,0.89,17952.274,193,17.9816,{"date":366,"open":367,"high":368,"low":254,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":258,"vwap":373},"2026-09-02",18.16,18.24,17.99,-0.01,-0.06,10457,17.9981,{"date":375,"open":358,"high":376,"low":310,"close":377,"change":378,"percent_change":311,"volume":379,"transactions":380,"vwap":381},"2026-09-01",18.4999,18,-0.04,12851.915,217,17.9823,{"date":383,"open":368,"high":384,"low":254,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",18.28,18.04,-0.19,-1.04,19122.7968,237,18.0882,{"date":392,"open":393,"high":394,"low":395,"close":339,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",18.38,18.59,18.06,-0.2801,-1.51,37524.7838,271,18.245,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",18.65,18.66,18.5,18.5101,-0.2299,-1.23,18300.2296,161,18.5518,{"date":413,"open":414,"high":414,"low":403,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":266,"vwap":419},"2026-08-26",18.75,18.74,0.0031,0.02,11729.8006,18.69,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",18.63,18.7369,18.51,0.1319,0.71,19217.1408,150,18.6099,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",18.62,18.67,18.555,18.605,-0.165,-0.88,7865.317,71,18.6198,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",18.91,18.97,18.71,18.77,-0.146,-0.77,5383.8704,70,18.8785,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":37,"volume":458,"transactions":459,"vwap":460},"2026-08-20",18.9,19.02,18.916,0.036,1122,20,18.9426,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",18.85,18.89,18.7304,18.88,0.1699,0.91,6277.2167,90,18.8633,{"date":473,"open":432,"high":474,"low":432,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",18.82,18.7101,0.0868,0.47,10867.753,56,18.7463,{"date":482,"open":446,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",18.78,18.6233,0.0233,0.13,2278.8157,34,18.7171,{"date":491,"open":419,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",18.87,18.6,0.1,0.54,2787,96,18.6987,{"date":500,"open":501,"high":502,"low":503,"close":405,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",18.44,18.58,18.31,0.0599,0.32,21171.27,140,18.4592,{"date":510,"open":463,"high":463,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",18.4401,-0.0599,-0.32,4516,67,18.5562,{"date":518,"open":519,"high":519,"low":405,"close":405,"change":311,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",18.8,-1.18,8898.77,117,18.6307,{"date":525,"open":433,"high":526,"low":403,"close":527,"change":71,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",18.9504,18.72,0.27,3147,62,18.7403,{"date":533,"open":493,"high":474,"low":493,"close":433,"change":534,"percent_change":105,"volume":535,"transactions":536,"vwap":537},"2026-08-07",0.0201,6862.305,73,18.6658,{"date":539,"open":433,"high":519,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",18.55,18.6499,-0.0301,-0.16,11182,122,18.6813,{"date":548,"open":519,"high":519,"low":549,"close":550,"change":115,"percent_change":543,"volume":551,"transactions":552,"vwap":553},"2026-08-05",18.6775,18.68,2560.2167,48,18.7687,{"date":555,"open":556,"high":527,"low":405,"close":445,"change":557,"percent_change":71,"volume":558,"transactions":559,"vwap":560},"2026-08-04",18.6362,0.0096,15406.401,66,18.5968,{"date":562,"open":519,"high":464,"low":403,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":258,"vwap":567},"2026-08-03",18.7004,-0.1596,-0.85,11145,18.7373,{"date":569,"open":466,"high":570,"low":519,"close":571,"change":378,"percent_change":572,"volume":573,"transactions":479,"vwap":574},"2026-07-31",19.11,18.86,-0.21,6992.563,18.9312,{"date":576,"open":577,"high":578,"low":579,"close":454,"change":580,"percent_change":581,"volume":582,"transactions":536,"vwap":583},"2026-07-30",19.155,19.16,18.84,-0.18,-0.94,8454,18.9224,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":170,"volume":588,"transactions":589,"vwap":590},"2026-07-29",19.08,0.0799,1285,29,19.0784,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":534,"percent_change":105,"volume":595,"transactions":596,"vwap":597},"2026-07-28",19.1,19.0001,3501.005,24,19.0124,{"date":599,"open":593,"high":600,"low":601,"close":601,"change":283,"percent_change":505,"volume":602,"transactions":603,"vwap":604},"2026-07-27",19.12,18.98,3497,43,19.0434,{"date":606,"open":607,"high":608,"low":466,"close":609,"change":71,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",19.0068,19.025,18.92,0.26,2430.2167,28,18.9121,{"date":615,"open":616,"high":617,"low":519,"close":492,"change":618,"percent_change":-6,"volume":619,"transactions":620,"vwap":621},"2026-07-23",18.96,19.1499,-0.0001,3309,46,18.9472,{"date":623,"open":624,"high":454,"low":624,"close":625,"change":626,"percent_change":477,"volume":627,"transactions":240,"vwap":628},"2026-07-22",18.7902,18.8701,0.0887,1857.2414,18.8395,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":439,"vwap":638},"2026-07-21",18.76,18.8299,18.64,18.7814,0.0964,0.52,5396.8924,18.7648,{"date":640,"open":466,"high":466,"low":641,"close":641,"change":642,"percent_change":448,"volume":643,"transactions":644,"vwap":645},"2026-07-20",18.685,-0.145,4432.0524,65,18.7399,{"date":647,"open":422,"high":648,"low":422,"close":648,"change":186,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-17",18.83,-0.53,5100,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-16",18.945,18.785,18.93,-0.02,-0.11,3600,{"date":660,"open":444,"high":661,"low":631,"close":662,"change":105,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-15",18.99,18.95,0.58,11700,{"date":666,"open":466,"high":466,"low":667,"close":579,"change":71,"percent_change":528,"volume":668,"transactions":9,"vwap":579},"2026-07-14",18.795,5400,{"date":670,"open":671,"high":672,"low":445,"close":673,"change":341,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-13",18.835,18.851,18.79,-0.74,8000,{"date":677,"open":631,"high":616,"low":414,"close":655,"change":370,"percent_change":678,"volume":679,"transactions":9,"vwap":655},"2026-07-10",-0.05,9500,{"date":681,"open":682,"high":682,"low":631,"close":683,"change":417,"percent_change":105,"volume":684,"transactions":9,"vwap":683},"2026-07-09",19.059999,18.94,9000,{"date":686,"open":414,"high":682,"low":414,"close":609,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":609},"2026-07-08",0.37,1.99,5800,{"date":691,"open":414,"high":662,"low":540,"close":540,"change":692,"percent_change":693,"volume":675,"transactions":9,"vwap":540},"2026-07-07",-0.28,-1.49,{"date":695,"open":631,"high":648,"low":414,"close":648,"change":494,"percent_change":696,"volume":697,"transactions":9,"vwap":648},"2026-07-06",0.53,2200,{"date":699,"open":454,"high":616,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",18.73,-0.23,-1.21,18100,{"date":705,"open":706,"high":707,"low":655,"close":616,"change":708,"percent_change":197,"volume":709,"transactions":9,"vwap":616},"2026-07-01",19.07,19.075001,-0.09,8600,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":304,"volume":715,"transactions":9,"vwap":713},"2026-06-30",19.22,19.049999,0.075,10200,{"date":717,"open":718,"high":719,"low":454,"close":720,"change":436,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-29",19.15,19.23,18.975,-0.86,8900,{"date":724,"open":593,"high":725,"low":682,"close":726,"change":727,"percent_change":170,"volume":728,"transactions":9,"vwap":726},"2026-06-26",19.217,19.14,0.08,4300,{"date":730,"open":731,"high":732,"low":682,"close":682,"change":370,"percent_change":678,"volume":733,"transactions":9,"vwap":682},"2026-06-25",19.165,19.258,9900,{"date":735,"open":736,"high":737,"low":682,"close":706,"change":282,"percent_change":71,"volume":738,"transactions":9,"vwap":706},"2026-06-24",19.21,19.28,12900,{"date":740,"open":586,"high":593,"low":713,"close":682,"change":371,"percent_change":741,"volume":742,"transactions":9,"vwap":682},"2026-06-23",-0.31,6700,{"date":744,"open":745,"high":745,"low":454,"close":600,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":600},"2026-06-22",19.2,-0.055,-0.29,15300,{"date":750,"open":736,"high":736,"low":577,"close":751,"change":752,"percent_change":580,"volume":753,"transactions":9,"vwap":751},"2026-06-18",19.175,-0.035,3000,{"date":755,"open":600,"high":756,"low":593,"close":736,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":736},"2026-06-17",19.32,0.14,0.73,3100,{"date":761,"open":570,"high":762,"low":763,"close":706,"change":764,"percent_change":156,"volume":765,"transactions":9,"vwap":706},"2026-06-16",19.176,19,0.035,7600,{"date":767,"open":763,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",19.105,18.955,19.035,0.155,0.82,16300,{"date":775,"open":700,"high":763,"low":432,"close":466,"change":776,"percent_change":777,"volume":675,"transactions":9,"vwap":466},"2026-06-12",0.147,0.78,{"date":779,"open":432,"high":414,"low":432,"close":780,"change":781,"percent_change":65,"volume":715,"transactions":9,"vwap":780},"2026-06-11",18.733,0.077,{"date":783,"open":540,"high":433,"low":405,"close":784,"change":785,"percent_change":165,"volume":786,"transactions":9,"vwap":784},"2026-06-10",18.656,0.006,10400,{"date":788,"open":789,"high":404,"low":790,"close":403,"change":37,"percent_change":791,"volume":792,"transactions":9,"vwap":403},"2026-06-09",18.435,18.43,1.03,16900,{"date":794,"open":245,"high":795,"low":245,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-08",18.485,18.46,0.2,1.1,5000,{"date":801,"open":350,"high":350,"low":802,"close":802,"change":657,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-05",18.26,-0.6,1700,{"date":806,"open":233,"high":807,"low":233,"close":350,"change":115,"percent_change":543,"volume":808,"transactions":9,"vwap":350},"2026-06-04",18.503,3400,{"date":810,"open":811,"high":812,"low":811,"close":811,"change":282,"percent_change":71,"volume":722,"transactions":9,"vwap":811},"2026-06-03",18.4,18.52,{"date":814,"open":815,"high":540,"low":348,"close":348,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":348},"2026-06-02",18.49,-0.08,-0.43,6500,{"date":820,"open":350,"high":540,"low":350,"close":821,"change":494,"percent_change":495,"volume":786,"transactions":9,"vwap":821},"2026-06-01",18.47,{"date":823,"open":824,"high":825,"low":245,"close":350,"change":826,"percent_change":827,"volume":658,"transactions":9,"vwap":350},"2026-05-29",18.35,18.48,0.085,0.46,{"date":829,"open":830,"high":811,"low":831,"close":832,"change":436,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-28",18.315,18.01,18.285,-0.89,14100,{"date":836,"open":837,"high":838,"low":358,"close":838,"change":839,"percent_change":840,"volume":722,"transactions":9,"vwap":838},"2026-05-27",18.11,18.45,0.34,1.88,{"date":842,"open":368,"high":843,"low":837,"close":837,"change":656,"percent_change":657,"volume":844,"transactions":9,"vwap":837},"2026-05-26",18.392,7200,{"date":846,"open":340,"high":847,"low":340,"close":212,"change":678,"percent_change":692,"volume":709,"transactions":9,"vwap":212},"2026-05-22",18.41,{"date":849,"open":838,"high":838,"low":223,"close":850,"change":851,"percent_change":852,"volume":658,"transactions":9,"vwap":850},"2026-05-21",18.18,-0.225,-1.22,{"date":854,"open":348,"high":855,"low":348,"close":855,"change":727,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-20",18.405,0.44,1200,{"date":859,"open":802,"high":860,"low":235,"close":860,"change":861,"percent_change":816,"volume":786,"transactions":9,"vwap":860},"2026-05-19",18.325,-0.015,{"date":863,"open":815,"high":864,"low":865,"close":865,"change":727,"percent_change":856,"volume":866,"transactions":9,"vwap":865},"2026-05-18",18.515,18.34,5500,{"date":868,"open":869,"high":824,"low":802,"close":802,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":802},"2026-05-15",18.33,-0.07,-0.38,2800,{"date":874,"open":393,"high":432,"low":869,"close":869,"change":543,"percent_change":875,"volume":876,"transactions":9,"vwap":869},"2026-05-14",-0.87,7400,{"date":878,"open":403,"high":403,"low":825,"close":815,"change":543,"percent_change":721,"volume":879,"transactions":9,"vwap":815},"2026-05-13",5600,{"date":881,"open":403,"high":403,"low":403,"close":403,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":403},"2026-05-12",0.15,0.81,600,{"date":886,"open":403,"high":403,"low":405,"close":405,"change":870,"percent_change":871,"volume":857,"transactions":9,"vwap":405},"2026-05-11",{"date":888,"open":415,"high":414,"low":812,"close":889,"change":890,"percent_change":891,"volume":879,"transactions":9,"vwap":889},"2026-05-08",18.57,-0.189,-1.01,{"date":893,"open":894,"high":655,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-07",18.855,18.759,-0.091,-0.48,1900,{"date":900,"open":454,"high":901,"low":414,"close":463,"change":105,"percent_change":902,"volume":872,"transactions":9,"vwap":463},"2026-05-06",18.994,0.59,{"date":904,"open":579,"high":454,"low":905,"close":415,"change":906,"percent_change":907,"volume":668,"transactions":9,"vwap":415},"2026-05-05",18.7,-0.068,-0.36,{"date":909,"open":464,"high":464,"low":403,"close":910,"change":911,"percent_change":663,"volume":912,"transactions":9,"vwap":910},"2026-05-04",18.808,0.108,9100,{"date":914,"open":905,"high":905,"low":905,"close":905,"change":494,"percent_change":495,"volume":915,"transactions":9,"vwap":905},"2026-05-01",300,{"date":917,"open":405,"high":918,"low":405,"close":493,"change":247,"percent_change":919,"volume":920,"transactions":9,"vwap":493},"2026-04-30",18.879,1.92,3300,{"date":922,"open":923,"high":924,"low":925,"close":233,"change":197,"percent_change":926,"volume":684,"transactions":9,"vwap":233},"2026-04-29",18.61,18.675,18.22,-2.51,{"date":928,"open":579,"high":929,"low":527,"close":527,"change":746,"percent_change":747,"volume":930,"transactions":9,"vwap":527},"2026-04-28",18.845,1400,{"date":932,"open":466,"high":933,"low":905,"close":934,"change":935,"percent_change":139,"volume":936,"transactions":9,"vwap":934},"2026-04-27",18.898,18.775,-0.105,6900,{"date":938,"open":527,"high":466,"low":527,"close":466,"change":156,"percent_change":939,"volume":753,"transactions":9,"vwap":466},"2026-04-24",0.96,{"date":941,"open":519,"high":492,"low":905,"close":905,"change":708,"percent_change":897,"volume":942,"transactions":9,"vwap":905},"2026-04-23",1500,{"date":944,"open":519,"high":519,"low":945,"close":673,"change":370,"percent_change":678,"volume":946,"transactions":9,"vwap":673},"2026-04-22",18.765,2500,{"date":948,"open":949,"high":648,"low":949,"close":519,"change":186,"percent_change":649,"volume":697,"transactions":9,"vwap":519},"2026-04-21",18.719,{"date":951,"open":571,"high":454,"low":631,"close":454,"change":71,"percent_change":528,"volume":753,"transactions":9,"vwap":454},"2026-04-20",{"date":953,"open":954,"high":763,"low":493,"close":463,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":463},"2026-04-17",18.601,0.235,1.26,9300,{"date":959,"open":960,"high":415,"low":960,"close":961,"change":826,"percent_change":827,"volume":962,"transactions":9,"vwap":961},"2026-04-16",18.56,18.615,4800,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":816,"percent_change":817,"volume":866,"transactions":9,"vwap":966},"2026-04-15",18.81,18.53,{"date":968,"open":969,"high":923,"low":969,"close":923,"change":170,"percent_change":970,"volume":879,"transactions":9,"vwap":923},"2026-04-14",18.205,2.31,{"date":972,"open":973,"high":328,"low":377,"close":224,"change":656,"percent_change":657,"volume":974,"transactions":9,"vwap":224},"2026-04-13",18.066,4100,{"date":976,"open":869,"high":825,"low":358,"close":338,"change":94,"percent_change":977,"volume":808,"transactions":9,"vwap":338},"2026-04-10",-1.09,{"date":979,"open":980,"high":847,"low":981,"close":847,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":847},"2026-04-09",18.049999,18.014999,0.045,0.25,6100,{"date":986,"open":987,"high":348,"low":359,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-08",17.79,18.365,0.635,3.58,10100,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":115,"volume":998,"transactions":9,"vwap":996},"2026-04-07",17.81,17.7,17.73,-0.005,3700,{"date":1000,"open":1001,"high":329,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-06",17.56,17.735,0.225,1.28,8500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-04-02",17.45,17.51,17.33,0.068,0.39,5200,{"date":1015,"open":1016,"high":204,"low":196,"close":1017,"change":1018,"percent_change":397,"volume":1019,"transactions":9,"vwap":1017},"2026-04-01",17.37,17.442,-0.268,21100,{"date":1021,"open":1022,"high":224,"low":1023,"close":255,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":255},"2026-03-31",17.96,17.55,-0.315,-1.75,11600,{"date":1028,"open":377,"high":1029,"low":1030,"close":1031,"change":997,"percent_change":115,"volume":1032,"transactions":9,"vwap":1031},"2026-03-30",18.195,17.29,18.025,32800,{"date":1034,"open":1035,"high":802,"low":1036,"close":1037,"change":256,"percent_change":256,"volume":1038,"transactions":9,"vwap":1037},"2026-03-27",18.17,18.02,18.030001,6400,{"date":1040,"open":673,"high":673,"low":1037,"close":1037,"change":674,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1037},"2026-03-26",-3.94,12100,{"date":1044,"open":683,"high":683,"low":905,"close":446,"change":1045,"percent_change":1046,"volume":650,"transactions":9,"vwap":446},"2026-03-25",-0.17,-0.9,{"date":1048,"open":454,"high":683,"low":454,"close":683,"change":71,"percent_change":610,"volume":930,"transactions":9,"vwap":683},"2026-03-24",{"date":1050,"open":609,"high":683,"low":466,"close":464,"change":1051,"percent_change":1052,"volume":872,"transactions":9,"vwap":464},"2026-03-23",-0.13,-0.68,{"date":1054,"open":726,"high":745,"low":579,"close":455,"change":1045,"percent_change":833,"volume":1055,"transactions":9,"vwap":455},"2026-03-20",3900,{"date":1057,"open":719,"high":1058,"low":570,"close":1059,"change":870,"percent_change":907,"volume":753,"transactions":9,"vwap":1059},"2026-03-19",19.405,19.19,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":708,"percent_change":197,"volume":974,"transactions":9,"vwap":1063},"2026-03-18",19.43,19.26,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":94,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-17",19.564,19.7,19.35,-1.02,2900,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":71,"percent_change":610,"volume":898,"transactions":9,"vwap":1073},"2026-03-16",19.55,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":935,"percent_change":1078,"volume":998,"transactions":9,"vwap":1077},"2026-03-13",19.6,19.5,-0.54,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":701,"volume":946,"transactions":9,"vwap":1083},"2026-03-12",19.72,19.51,19.605,-0.045,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":708,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-11",19.785,19.63,19.65,-0.46,8200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":494,"percent_change":1096,"volume":942,"transactions":9,"vwap":1095},"2026-03-10",19.75,19.74,0.51,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1051,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-09",19.61,19.735,19.64,-0.66,2300,{"date":1105,"open":1106,"high":1107,"low":1094,"close":1108,"change":657,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-06",19.86,19.877,19.77,-0.55,6300,{"date":1112,"open":1106,"high":1113,"low":1106,"close":1114,"change":52,"percent_change":797,"volume":1115,"transactions":9,"vwap":1114},"2026-03-05",19.93,19.88,6000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":282,"percent_change":71,"volume":1120,"transactions":9,"vwap":1119},"2026-03-04",19.92,19.84,1600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":871,"volume":1127,"transactions":9,"vwap":1125},"2026-03-03",19.9,19.81,19.83,-0.075,2100,{"date":1129,"open":1077,"high":1130,"low":1077,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-02",20.040001,19.905,0.305,1.56,8400,{"date":1136,"open":1137,"high":1137,"low":1076,"close":1076,"change":1138,"percent_change":397,"volume":1139,"transactions":9,"vwap":1076},"2026-02-27",19.95,-0.3,13600,{"date":1141,"open":1142,"high":1143,"low":1123,"close":1123,"change":165,"percent_change":882,"volume":942,"transactions":9,"vwap":1123},"2026-02-26",19.94,19.946,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":52,"percent_change":797,"volume":1103,"transactions":9,"vwap":1147},"2026-02-25",19.85,19.87,19.76,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1125,"change":656,"percent_change":186,"volume":1070,"transactions":9,"vwap":1125},"2026-02-24",19.96,19.813,{"date":1154,"open":1155,"high":1155,"low":1101,"close":1146,"change":494,"percent_change":1096,"volume":715,"transactions":9,"vwap":1146},"2026-02-23",19.97,{"date":1157,"open":1158,"high":1147,"low":1159,"close":1094,"change":1160,"percent_change":827,"volume":722,"transactions":9,"vwap":1094},"2026-02-20",19.802,19.71,0.09,{"date":1162,"open":1081,"high":1106,"low":1076,"close":1163,"change":186,"percent_change":322,"volume":658,"transactions":9,"vwap":1163},"2026-02-19",19.66,{"date":1165,"open":1148,"high":1166,"low":1148,"close":1148,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1148},"2026-02-18",19.98,0.055,0.28,6600,{"date":1171,"open":1089,"high":1108,"low":1101,"close":1172,"change":1173,"percent_change":1174,"volume":1134,"transactions":9,"vwap":1172},"2026-02-17",19.705,0.095,0.48,{"date":1176,"open":1089,"high":1067,"low":1099,"close":1099,"change":378,"percent_change":94,"volume":799,"transactions":9,"vwap":1099},"2026-02-13",{"date":1178,"open":1179,"high":1067,"low":1099,"close":1089,"change":1180,"percent_change":1160,"volume":1070,"transactions":9,"vwap":1089},"2026-02-12",19.655,0.017,{"date":1182,"open":1076,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":351,"volume":936,"transactions":9,"vwap":1183},"2026-02-11",19.633,19.572,0.043,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1188,"change":256,"percent_change":256,"volume":1190,"transactions":9,"vwap":1188},"2026-02-10",19.59,19.57,9800,{"date":1192,"open":1073,"high":1188,"low":1193,"close":1188,"change":882,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1188},"2026-02-09",19.52,0.77,13400,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":678,"percent_change":1200,"volume":1013,"transactions":9,"vwap":1199},"2026-02-06",19.584,19.44,-0.26,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":370,"percent_change":678,"volume":1205,"transactions":9,"vwap":1204},"2026-02-05",19.545,19.49,2600,{"date":1207,"open":1208,"high":1209,"low":1204,"close":1077,"change":282,"percent_change":71,"volume":1210,"transactions":9,"vwap":1077},"2026-02-04",19.595,19.67,4600,{"date":1212,"open":1213,"high":1213,"low":1204,"close":1204,"change":341,"percent_change":1214,"volume":898,"transactions":9,"vwap":1204},"2026-02-03",19.555,-0.71,{"date":1216,"open":1073,"high":1067,"low":1073,"close":1088,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1088},"2026-02-02",0.07,0.36,5300,{"date":1221,"open":1082,"high":1076,"low":737,"close":1222,"change":1223,"percent_change":1004,"volume":753,"transactions":9,"vwap":1222},"2026-01-30",19.56,0.247,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":256,"percent_change":256,"volume":256,"transactions":9,"vwap":1226},"2026-01-29",19.313,{"date":1228,"open":1068,"high":1229,"low":745,"close":1226,"change":1230,"percent_change":386,"volume":1038,"transactions":9,"vwap":1226},"2026-01-28",19.4,-0.037,{"date":1232,"open":1233,"high":1233,"low":745,"close":1068,"change":1234,"percent_change":721,"volume":876,"transactions":9,"vwap":1068},"2026-01-27",19.455,-0.168,{"date":1236,"open":1237,"high":1238,"low":1199,"close":1238,"change":1239,"percent_change":797,"volume":728,"transactions":9,"vwap":1238},"2026-01-26",19.46,19.518,0.038,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":528,"volume":1247,"transactions":9,"vwap":1245},"2026-01-23",19.45,19.541,19.42,19.48,0.053,3500,{"date":1249,"open":1250,"high":1073,"low":1229,"close":1251,"change":781,"percent_change":304,"volume":1252,"transactions":9,"vwap":1251},"2026-01-22",19.436,19.427,8300,{"date":1254,"open":737,"high":1255,"low":745,"close":1068,"change":1217,"percent_change":1218,"volume":689,"transactions":9,"vwap":1068},"2026-01-21",19.496,{"date":1257,"open":1258,"high":1237,"low":745,"close":737,"change":1259,"percent_change":891,"volume":1260,"transactions":9,"vwap":737},"2026-01-20",19.3,-0.197,11400,{"date":1262,"open":1263,"high":1255,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":733,"transactions":9,"vwap":1264},"2026-01-16",19.318,19.477,0.117,0.6,{"date":1268,"open":1229,"high":1229,"low":1269,"close":1270,"change":1271,"percent_change":1266,"volume":1272,"transactions":9,"vwap":1270},"2026-01-15",19.325,19.36,0.116,8700,{"date":1274,"open":737,"high":1068,"low":1275,"close":1275,"change":282,"percent_change":71,"volume":1276,"transactions":9,"vwap":1275},"2026-01-14",19.244,3200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":856,"volume":1276,"transactions":9,"vwap":1281},"2026-01-13",19.25,19.148,19.234,0.084,{"date":1284,"open":662,"high":718,"low":1285,"close":718,"change":360,"percent_change":1286,"volume":658,"transactions":9,"vwap":718},"2026-01-12",18.865,0.84,{"date":1288,"open":713,"high":593,"low":661,"close":661,"change":1289,"percent_change":875,"volume":872,"transactions":9,"vwap":661},"2026-01-09",-0.166,{"date":1291,"open":700,"high":745,"low":700,"close":1292,"change":1271,"percent_change":144,"volume":1293,"transactions":9,"vwap":1292},"2026-01-08",19.156,4500,{"date":1295,"open":763,"high":751,"low":763,"close":1296,"change":165,"percent_change":360,"volume":818,"transactions":9,"vwap":1296},"2026-01-07",19.040001,{"date":1298,"open":1299,"high":1229,"low":763,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-06",19.134,19.01,-0.25,-1.3,23900,{"date":1305,"open":1229,"high":1229,"low":1306,"close":1063,"change":282,"percent_change":71,"volume":1127,"transactions":9,"vwap":1063},"2026-01-05",19.189,{"date":1308,"open":1309,"high":1310,"low":1279,"close":1279,"change":870,"percent_change":907,"volume":866,"transactions":9,"vwap":1279},"2026-01-02",19.31,19.349,{"date":1312,"open":519,"high":756,"low":519,"close":756,"change":105,"percent_change":1313,"volume":1314,"transactions":9,"vwap":756},"2025-12-31",0.57,7000,{"date":1316,"open":1229,"high":1317,"low":736,"close":736,"change":747,"percent_change":693,"volume":1318,"transactions":9,"vwap":736},"2025-12-30",19.534,11000,{"date":1320,"open":1321,"high":1077,"low":1322,"close":1077,"change":351,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1077},"2025-12-29",19.247,19.195,1.14,12700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":737,"change":543,"percent_change":1329,"volume":912,"transactions":9,"vwap":737},"2025-12-26",19.523,19.18,-0.82,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1199,"change":1334,"percent_change":1335,"volume":962,"transactions":9,"vwap":1199},"2025-12-24",19.425,19.576,0.24,1.25,{"date":1337,"open":1338,"high":1339,"low":600,"close":745,"change":494,"percent_change":636,"volume":1340,"transactions":9,"vwap":745},"2025-12-23",19.315,19.344,4700,{"date":1342,"open":1242,"high":1077,"low":593,"close":593,"change":1343,"percent_change":1344,"volume":879,"transactions":9,"vwap":593},"2025-12-22",-0.215,-1.11,{"date":1346,"open":1347,"high":1347,"low":1258,"close":1338,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1338},"2025-12-19",19.415,0.135,0.7,2700,{"date":1352,"open":1353,"high":1076,"low":1354,"close":1328,"change":494,"percent_change":636,"volume":1127,"transactions":9,"vwap":1328},"2025-12-18",19.291,19.17,{"date":1356,"open":1328,"high":1088,"low":586,"close":586,"change":186,"percent_change":1357,"volume":1358,"transactions":9,"vwap":586},"2025-12-17",-0.52,10700,{"date":1360,"open":578,"high":1073,"low":1361,"close":1328,"change":283,"percent_change":45,"volume":1247,"transactions":9,"vwap":1328},"2025-12-16",19.089001,{"date":1363,"open":1300,"high":1364,"low":1300,"close":600,"change":1365,"percent_change":283,"volume":1103,"transactions":9,"vwap":600},"2025-12-15",19.37,0.012,{"date":1367,"open":1368,"high":712,"low":1300,"close":1369,"change":1370,"percent_change":65,"volume":799,"transactions":9,"vwap":1369},"2025-12-12",19.09,19.108,0.078,{"date":1372,"open":1328,"high":745,"low":1300,"close":1373,"change":273,"percent_change":1374,"volume":946,"transactions":9,"vwap":1373},"2025-12-11",19.030001,0.63,{"date":1376,"open":1377,"high":1377,"low":454,"close":443,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":443},"2025-12-10",19.47,-0.359,-1.86,16500,{"date":1382,"open":1077,"high":1101,"low":745,"close":1383,"change":1384,"percent_change":758,"volume":1013,"transactions":9,"vwap":1383},"2025-12-09",19.269,0.139,{"date":1386,"open":1377,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1025,"volume":1115,"transactions":9,"vwap":1388},"2025-12-08",19.615,19.13,-0.34,{"date":1391,"open":1244,"high":1392,"low":1244,"close":1377,"change":870,"percent_change":907,"volume":857,"transactions":9,"vwap":1377},"2025-12-05",19.68,{"date":1394,"open":1395,"high":459,"low":1279,"close":1396,"change":370,"percent_change":678,"volume":650,"transactions":9,"vwap":1396},"2025-12-04",19.34,19.54,{"date":1398,"open":719,"high":1399,"low":719,"close":1073,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1073},"2025-12-03",19.711,0.17,0.88,10900,{"date":1404,"open":1354,"high":1405,"low":726,"close":1406,"change":983,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-02",19.41,19.38,1.31,15400,{"date":1410,"open":464,"high":578,"low":464,"close":1388,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1388},"2025-12-01",0.344,1.83,14300,{"date":1415,"open":414,"high":519,"low":414,"close":1416,"change":457,"percent_change":37,"volume":1417,"transactions":9,"vwap":1416},"2025-11-28",18.786,4000,{"date":1419,"open":432,"high":483,"low":493,"close":414,"change":273,"percent_change":1420,"volume":1421,"transactions":9,"vwap":414},"2025-11-26",0.64,5900,{"date":1423,"open":454,"high":454,"low":493,"close":422,"change":311,"percent_change":1424,"volume":1425,"transactions":9,"vwap":422},"2025-11-25",-1.17,4400,{"date":1427,"open":519,"high":1428,"low":519,"close":463,"change":486,"percent_change":1429,"volume":1430,"transactions":9,"vwap":463},"2025-11-24",18.913,0.69,2400,{"date":1432,"open":923,"high":683,"low":493,"close":527,"change":256,"percent_change":256,"volume":697,"transactions":9,"vwap":527},"2025-11-21",{"date":1434,"open":905,"high":1373,"low":905,"close":527,"change":543,"percent_change":565,"volume":946,"transactions":9,"vwap":527},"2025-11-20",{"date":1436,"open":683,"high":683,"low":466,"close":466,"change":282,"percent_change":71,"volume":173,"transactions":9,"vwap":466},"2025-11-19",{"date":1438,"open":454,"high":655,"low":519,"close":492,"change":417,"percent_change":105,"volume":1070,"transactions":9,"vwap":492},"2025-11-18",{"date":1440,"open":1441,"high":745,"low":905,"close":463,"change":1442,"percent_change":1025,"volume":715,"transactions":9,"vwap":463},"2025-11-17",19.142,-0.336,{"date":1444,"open":661,"high":1445,"low":661,"close":1445,"change":1446,"percent_change":1447,"volume":930,"transactions":9,"vwap":1445},"2025-11-14",19.186,0.186,0.98,{"date":1449,"open":661,"high":1450,"low":683,"close":763,"change":71,"percent_change":610,"volume":1247,"transactions":9,"vwap":763},"2025-11-13",19.198,{"date":1452,"open":763,"high":763,"low":662,"close":662,"change":256,"percent_change":256,"volume":658,"transactions":9,"vwap":662},"2025-11-12",{"date":1454,"open":1455,"high":662,"low":1455,"close":662,"change":273,"percent_change":1420,"volume":1293,"transactions":9,"vwap":662},"2025-11-11",18.815,{"date":1457,"open":443,"high":443,"low":1458,"close":648,"change":417,"percent_change":105,"volume":1459,"transactions":9,"vwap":648},"2025-11-10",18.688,10000,{"date":1461,"open":683,"high":683,"low":633,"close":965,"change":341,"percent_change":674,"volume":1462,"transactions":9,"vwap":965},"2025-11-07",6200,{"date":1464,"open":593,"high":593,"low":662,"close":662,"change":94,"percent_change":387,"volume":1465,"transactions":9,"vwap":662},"2025-11-06",4900,{"date":1467,"open":1279,"high":1279,"low":763,"close":718,"change":1468,"percent_change":817,"volume":844,"transactions":9,"vwap":718},"2025-11-05",-0.082,{"date":1470,"open":1279,"high":1258,"low":578,"close":1471,"change":1472,"percent_change":902,"volume":1293,"transactions":9,"vwap":1471},"2025-11-04",19.232,0.112,{"date":1474,"open":1368,"high":1475,"low":1368,"close":600,"change":1476,"percent_change":1477,"volume":808,"transactions":9,"vwap":600},"2025-11-03",19.215,-0.222,-1.15,{"date":1479,"open":1258,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":942,"transactions":9,"vwap":1480},"2025-10-31",19.342,19.204,0.242,1.27,{"date":1485,"open":1368,"high":1388,"low":1368,"close":593,"change":311,"percent_change":1486,"volume":1005,"transactions":9,"vwap":593},"2025-10-30",-1.14,{"date":1488,"open":1489,"high":756,"low":1296,"close":756,"change":505,"percent_change":1490,"volume":1430,"transactions":9,"vwap":756},"2025-10-29",19.086,1.68,{"date":1492,"open":1354,"high":1354,"low":763,"close":763,"change":817,"percent_change":1493,"volume":1494,"transactions":9,"vwap":763},"2025-10-28",-2.21,7500,{"date":1496,"open":1497,"high":1077,"low":706,"close":1062,"change":165,"percent_change":882,"volume":748,"transactions":9,"vwap":1062},"2025-10-27",19.33,{"date":1499,"open":1500,"high":1244,"low":1500,"close":1229,"change":486,"percent_change":1501,"volume":1103,"transactions":9,"vwap":1229},"2025-10-24",19.335,0.67,{"date":1503,"open":1258,"high":1095,"low":1504,"close":1504,"change":115,"percent_change":543,"volume":684,"transactions":9,"vwap":1504},"2025-10-23",19.27,{"date":1506,"open":1077,"high":1077,"low":1279,"close":1258,"change":1507,"percent_change":580,"volume":1120,"transactions":9,"vwap":1258},"2025-10-22",-0.034,{"date":1509,"open":1077,"high":1077,"low":745,"close":1510,"change":1511,"percent_change":1512,"volume":866,"transactions":9,"vwap":1510},"2025-10-21",19.334,0.124,0.65,{"date":1514,"open":1193,"high":1515,"low":1516,"close":736,"change":93,"percent_change":1517,"volume":1013,"transactions":9,"vwap":736},"2025-10-20",19.977,19.169,-3.52,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":274,"percent_change":1523,"volume":1465,"transactions":9,"vwap":1522},"2025-10-17",19.365,19.978,19.91,3.54,{"date":1525,"open":1067,"high":1526,"low":1059,"close":719,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":719},"2025-10-16",19.99,-0.607,-3.06,12200,{"date":1531,"open":1146,"high":1532,"low":1392,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-15",20.24,19.837,0.157,0.8,9400,{"date":1538,"open":1119,"high":1106,"low":1077,"close":1392,"change":656,"percent_change":186,"volume":804,"transactions":9,"vwap":1392},"2025-10-14",{"date":1540,"open":1541,"high":1541,"low":1542,"close":1067,"change":1543,"percent_change":1544,"volume":1219,"transactions":9,"vwap":1067},"2025-10-13",20.035,19.326,-0.376,-1.87,{"date":1546,"open":1088,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1110,"transactions":9,"vwap":1547},"2025-10-10",20.076,19.305,0.546,2.8,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":678,"percent_change":1200,"volume":675,"transactions":9,"vwap":1554},"2025-10-09",20.44,19.53,{"date":1556,"open":1557,"high":1558,"low":1250,"close":1559,"change":741,"percent_change":1560,"volume":920,"transactions":9,"vwap":1559},"2025-10-08",19.818,19.89,19.58,-1.56,{"date":1562,"open":1147,"high":1142,"low":1148,"close":1558,"change":165,"percent_change":882,"volume":844,"transactions":9,"vwap":1558},"2025-10-07",{"date":1564,"open":1142,"high":1137,"low":655,"close":1106,"change":870,"percent_change":294,"volume":650,"transactions":9,"vwap":1106},"2025-10-06",{"date":1566,"open":1089,"high":1567,"low":1089,"close":1113,"change":1568,"percent_change":1569,"volume":742,"transactions":9,"vwap":1113},"2025-10-03",20.55,0.243,1.23,{"date":1571,"open":1572,"high":1146,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":957,"transactions":9,"vwap":1574},"2025-10-02",19.465,19.398,19.687,0.387,2.01,{"date":1578,"open":1077,"high":1396,"low":1258,"close":1258,"change":1579,"percent_change":1580,"volume":668,"transactions":9,"vwap":1258},"2025-10-01",-0.37,-1.88,{"date":1582,"open":1089,"high":1583,"low":1089,"close":1209,"change":1584,"percent_change":165,"volume":1462,"transactions":9,"vwap":1209},"2025-09-30",20.33,0.005,{"date":1586,"open":1101,"high":1587,"low":1077,"close":1588,"change":1589,"percent_change":772,"volume":1402,"transactions":9,"vwap":1588},"2025-09-29",20.98,19.665,0.159,{"date":1591,"open":1270,"high":1189,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":658,"transactions":9,"vwap":1593},"2025-09-26",19.24,19.506,0.146,0.75,{"date":1597,"open":1598,"high":1076,"low":1063,"close":1270,"change":1599,"percent_change":1600,"volume":1318,"transactions":9,"vwap":1270},"2025-09-25",19.39,0.056,0.29,{"date":1602,"open":1504,"high":1204,"low":593,"close":1603,"change":1604,"percent_change":1605,"volume":879,"transactions":9,"vwap":1603},"2025-09-24",19.304,0.064,0.33,{"date":1607,"open":571,"high":1068,"low":571,"close":1592,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1592},"2025-09-23",0.203,1.07,11100,{"date":1612,"open":1613,"high":1614,"low":763,"close":1615,"change":1616,"percent_change":1617,"volume":715,"transactions":9,"vwap":1615},"2025-09-22",19.675,19.724,19.037001,-0.463,-2.37,{"date":1619,"open":1309,"high":1088,"low":706,"close":1077,"change":882,"percent_change":777,"volume":1190,"transactions":9,"vwap":1077},"2025-09-19",{"date":1621,"open":1151,"high":25,"low":601,"close":1068,"change":1579,"percent_change":1580,"volume":1622,"transactions":9,"vwap":1068},"2025-09-18",28300,{"date":1624,"open":1077,"high":1625,"low":1626,"close":1081,"change":1334,"percent_change":1569,"volume":1627,"transactions":9,"vwap":1081},"2025-09-17",20.48,19.385,16400,{"date":1629,"open":600,"high":1245,"low":600,"close":1245,"change":839,"percent_change":1630,"volume":1430,"transactions":9,"vwap":1245},"2025-09-16",1.78,{"date":1632,"open":718,"high":1377,"low":726,"close":726,"change":1365,"percent_change":283,"volume":684,"transactions":9,"vwap":726},"2025-09-15",{"date":1634,"open":718,"high":718,"low":1300,"close":1635,"change":1636,"percent_change":1637,"volume":872,"transactions":9,"vwap":1635},"2025-09-12",19.128,0.158,0.83,{"date":1639,"open":1077,"high":1077,"low":444,"close":444,"change":1045,"percent_change":833,"volume":738,"transactions":9,"vwap":444},"2025-09-11",{"date":1641,"open":736,"high":1242,"low":682,"close":726,"change":656,"percent_change":186,"volume":1627,"transactions":9,"vwap":726},"2025-09-10",{"date":1643,"open":1204,"high":1204,"low":713,"close":578,"change":120,"percent_change":1644,"volume":1645,"transactions":9,"vwap":578},"2025-09-09",-1.69,13000,{"date":1647,"open":1648,"high":1649,"low":328,"close":1204,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1204},"2025-09-08",18.27,20.164,1.49,8.28,54000,{"date":1654,"open":980,"high":224,"low":1655,"close":377,"change":678,"percent_change":692,"volume":1656,"transactions":9,"vwap":377},"2025-09-05",17.94,15200,{"date":1658,"open":824,"high":445,"low":1659,"close":980,"change":543,"percent_change":437,"volume":1660,"transactions":9,"vwap":980},"2025-09-04",17.98,15600,{"date":1662,"open":1663,"high":1664,"low":338,"close":338,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":338},"2025-09-03",19.011999,19.018999,-0.42,-2.25,2000,{"date":1669,"open":493,"high":433,"low":405,"close":422,"change":1670,"percent_change":797,"volume":1667,"transactions":9,"vwap":422},"2025-09-02",0.037,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":361,"volume":1676,"transactions":9,"vwap":1674},"2025-08-29",18.417,18.593,0.164,700,{"date":178,"open":433,"high":433,"low":393,"close":1678,"change":1679,"percent_change":1680,"volume":689,"transactions":9,"vwap":1678},18.429,-0.241,-1.29]