[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMY":3,"homepage-market-summary":29,"stock-historical-SEMY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEMY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBOOST Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},67.3773,8.49628,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.61,12.55,12.43,12.6194,-0.0094,-0.07,49524.251591,25.81,12.26,188369.10381017567,2.6,222,{"status":30,"indices":31,"watchlist":74,"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",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},188369,41817941.045859,-48.51,"2025-11-18",[180,183,193,203,213,223,231,240,249,260,269,277,287,295,303,310,320,327,337,346,357,365,375,382,392,401,409,420,429,440,451,461,470,480,489,499,510,521,531,541,551,561,568,576,584,591,601,610,619,628,634,643,653,663,674,684,694,704,715,724,732,742,751,759,768,775,784,793,802,811,819,827,836,845,852,859,867,873,879,886,892,898,905,912,919,925,932,940,944,952,961,968,977,985,992,998,1006,1012,1018,1025,1032,1039,1047,1053,1059,1066,1072,1079,1088,1095,1101,1107,1114,1120,1125,1132,1138,1143,1147,1151,1156,1160,1165,1170,1176,1181,1186,1193,1197,1203,1208,1214,1221,1227,1235,1244,1251,1257,1266,1273,1278,1284,1291,1298,1307,1315,1324,1329,1336,1342,1351,1357,1365,1372,1381,1390,1396,1404,1411,1419,1425,1433,1440,1448,1456,1463,1470,1476,1484,1492,1497,1506,1512,1520,1526,1534,1543,1549,1556,1563,1570,1575,1581,1587,1595,1601,1609,1616,1625,1632,1639,1646,1654,1660,1667,1674,1679,1686,1692,1700,1705,1712,1719,1726,1733,1740,1748,1756,1764,1772,1781,1788,1796,1805,1812,1821,1829,1835,1843,1851,1859,1867],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},644,12.5791,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",12.62,12.6397,12.6001,0.0344,0.27,50642.03112,555,12.6168,{"date":194,"open":195,"high":196,"low":18,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",12.58,12.6,12.585,0.005,0.04,65462.685515,651,12.5853,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",12.57,12.59,12.56,-0.065,-0.51,43756.25349,493,12.5724,{"date":214,"open":205,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",12.67,12.53,12.645,0.08,0.64,82495.842753,853,12.5972,{"date":224,"open":18,"high":195,"low":225,"close":226,"change":199,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",12.54,12.565,0.32,30874.637303,393,12.5548,{"date":232,"open":233,"high":226,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",12.46,12.525,0.1196,0.96,78346.080201,483,12.5323,{"date":241,"open":242,"high":242,"low":25,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",12.45,12.4054,-0.0846,-0.68,93558.67776,1019,12.3411,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",12.5,12.5201,12.37,12.49,-0.125,-0.99,52665.193262,579,12.4659,{"date":261,"open":18,"high":262,"low":263,"close":264,"change":265,"percent_change":218,"volume":266,"transactions":267,"vwap":268},"2026-09-24",12.63,12.52,12.615,0.01,77171.69335,566,12.5723,{"date":270,"open":17,"high":185,"low":205,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",12.605,-0.0135,-0.11,62042.388186,559,12.6015,{"date":278,"open":196,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",12.64,12.575,12.6185,0.0185,0.15,60246.435815,524,12.6165,{"date":288,"open":196,"high":289,"low":207,"close":196,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",12.6199,0.03,0.24,64738.229853,683,12.5833,{"date":296,"open":297,"high":205,"low":297,"close":205,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",12.47,0.02,0.16,76659.543445,636,12.5166,{"date":304,"open":207,"high":262,"low":18,"close":18,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",0.12,0.97,77437.026322,679,12.5905,{"date":311,"open":312,"high":313,"low":314,"close":19,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",12.44,12.48,12.35,0.05,0.4,91496.30078,695,12.4322,{"date":321,"open":254,"high":254,"low":322,"close":322,"change":323,"percent_change":156,"volume":324,"transactions":325,"vwap":326},"2026-09-15",12.38,-0.03,79358.153152,729,12.4135,{"date":328,"open":242,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",12.535,12.39,12.41,-0.49,-3.8,134621.244954,1029,12.4556,{"date":338,"open":339,"high":340,"low":341,"close":340,"change":323,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",12.85,12.9,12.8,-0.23,81300.988691,780,12.8438,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",12.94,12.964,12.87,12.93,-0.05,-0.39,31308.16545,646,12.9274,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":305,"volume":362,"transactions":363,"vwap":364},"2026-09-09",13.01,12.98,0.015,56746.691379,659,12.9982,{"date":366,"open":360,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",13.04,12.96,12.965,0.045,0.35,93146.683226,816,12.9847,{"date":376,"open":377,"high":348,"low":377,"close":378,"change":323,"percent_change":342,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.74,12.92,97205.391128,843,12.88,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":352,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.91,12.975,12.76,12.95,-0.0064,108630.665007,888,12.9037,{"date":393,"open":340,"high":394,"low":395,"close":396,"change":397,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-09-02",13.06,12.82,12.9564,-0.0086,108218.023744,896,12.9652,{"date":402,"open":403,"high":403,"low":381,"close":369,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.09,-0.2014,-1.53,107770.4775,994,12.9639,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",13.14,13.2,13.1,13.1664,0.0764,0.58,149257.752376,1271,13.1338,{"date":421,"open":422,"high":422,"low":423,"close":403,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.32,13.07,-0.4041,-2.99,115405.545318,1038,13.1819,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",13.4,13.5,13.385,13.4941,0.2495,1.88,181475.943219,1108,13.4447,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",13.21,13.285,13.18,13.2446,0.0006,0,175553.203533,1192,13.2355,{"date":452,"open":412,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",13.3,13.16,13.244,0.1702,1.3,113743.681773,1102,13.224,{"date":462,"open":413,"high":454,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",12.97,13.0738,-0.1462,-1.11,200041.128543,1412,13.0485,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",13.35,13.19,13.22,-0.26,-1.93,152181.233938,1437,13.238,{"date":481,"open":482,"high":432,"low":483,"close":484,"change":315,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",13.43,13.38,13.48,0.37,144864.925498,1017,13.4302,{"date":490,"open":491,"high":492,"low":493,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",13.8,13.9,13.425,-0.2216,-1.62,125624.70865,1390,13.505,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",13.87,13.88,13.58,13.6516,-0.3932,-2.8,140200.62616,1342,13.6861,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",14.07,14.09,13.95,14.0448,0.0948,0.68,89151.69827,855,14.0457,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",13.94,13.97,13.92,-0.185,-1.31,87082.686853,957,13.9367,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",14.05,14.165,14.135,0.075,0.53,93241.324776,852,14.1308,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",14,14.08,14.06,0.2,1.44,108255.179116,1010,14.0355,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":298,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",13.91,13.93,13.83,13.86,0.14,122869.07381,1225,13.8705,{"date":562,"open":523,"high":514,"low":555,"close":563,"change":564,"percent_change":353,"volume":565,"transactions":566,"vwap":567},"2026-08-10",13.84,-0.0547,97179.413891,1136,13.8894,{"date":569,"open":525,"high":570,"low":556,"close":571,"change":572,"percent_change":466,"volume":573,"transactions":574,"vwap":575},"2026-08-07",13.9299,13.8947,-0.1553,67977.852414,847,13.8969,{"date":577,"open":524,"high":578,"low":579,"close":533,"change":218,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",14.0777,13.9037,0.57,99277.721618,1058,14.0282,{"date":585,"open":514,"high":586,"low":525,"close":524,"change":587,"percent_change":227,"volume":588,"transactions":589,"vwap":590},"2026-08-05",14.02,0.0451,156861.313399,1330,13.962,{"date":592,"open":523,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",14.015,13.915,13.9249,0.0498,0.36,313647.768141,1495,13.9537,{"date":602,"open":603,"high":492,"low":604,"close":605,"change":606,"percent_change":199,"volume":607,"transactions":608,"vwap":609},"2026-08-03",13.82,13.73,13.8751,0.0051,244120.359178,2006,13.8276,{"date":611,"open":612,"high":613,"low":614,"close":501,"change":156,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",14.03,14.11,13.85,-1.7,207312.627701,1684,13.9246,{"date":620,"open":621,"high":622,"low":543,"close":613,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",14.01,14.12,0.21,1.51,220454.00064,1139,14.0876,{"date":629,"open":621,"high":612,"low":502,"close":492,"change":630,"percent_change":245,"volume":631,"transactions":632,"vwap":633},"2026-07-29",-0.0946,211774.017329,1451,13.941,{"date":635,"open":586,"high":636,"low":637,"close":638,"change":639,"percent_change":527,"volume":640,"transactions":641,"vwap":642},"2026-07-28",14.095,13.52,13.9946,-0.1852,196813.492373,2075,13.8608,{"date":644,"open":645,"high":646,"low":533,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",14.28,14.394,14.1798,-0.0902,-0.63,204176.433351,1780,14.1479,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",14.4,14.21,14.27,-0.425,-2.89,175868.145192,1323,14.2973,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",14.58,14.7,14.48,14.695,0.1097,0.75,247476.61879,1355,14.6321,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",14.33,14.6,14.5853,0.161,1.12,208418.642654,1130,14.5326,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":436,"volume":691,"transactions":692,"vwap":693},"2026-07-21",14.37,14.465,14.2532,14.4243,0.2655,219950.859685,1307,14.4105,{"date":695,"open":696,"high":655,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",14.3,14.15,14.1588,-0.064,-0.45,196896.592809,1536,14.2704,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",14.16,14.335,14.1,14.2228,-0.3438,-2.36,210109.478175,1282,14.2058,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":342,"volume":722,"transactions":418,"vwap":723},"2026-07-16",14.68,14.71,14.54,14.5666,-0.0334,135761.893721,14.5864,{"date":725,"open":726,"high":726,"low":686,"close":677,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",14.81,-0.1552,-1.05,167899.510674,1896,14.5815,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",14.85,14.69,14.7552,0.134,0.92,215190.955666,1533,14.7568,{"date":743,"open":744,"high":744,"low":677,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",14.78,14.6212,-0.3038,-2.04,178500.881648,1417,14.67,{"date":752,"open":726,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",14.93,14.805,14.925,-0.177,-1.17,177200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",15.07,15.16,15.065,15.102,0.202,1.36,120100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":265,"percent_change":71,"volume":774,"transactions":9,"vwap":773},"2026-07-08",14.84,14.96,14.77,14.9,178600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",14.98,15,14.83,14.89,-0.294,-1.94,331100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",15.03,15.26,14.945,15.184,0.065,0.43,204200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",15.54,15.56,15.055,15.119,-0.641,-4.07,214400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",15.77,15.89,15.661,15.76,-0.143,-0.9,180700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",15.74,15.95,15.903,0.233,1.49,152600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":790,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",15.69,15.88,15.44,15.67,0.42,213400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",15.7,15.795,15.585,15.605,-0.595,-3.67,137000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",16.21,16.27,15.96,16.2,0.22,1.38,178000,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":71,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",15.93,15.98,15.68,0.44,234100,{"date":853,"open":814,"high":854,"low":855,"close":856,"change":342,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",16.049999,15.83,15.91,-1.43,221600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":315,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",16.13,16.16,16.09,16.14,0.31,165900,{"date":868,"open":869,"high":863,"low":870,"close":863,"change":199,"percent_change":871,"volume":872,"transactions":9,"vwap":863},"2026-06-18",15.99,15.97,0.25,171600,{"date":874,"open":875,"high":876,"low":854,"close":854,"change":877,"percent_change":299,"volume":878,"transactions":9,"vwap":854},"2026-06-17",16.07,16.209,0.025,151800,{"date":880,"open":862,"high":881,"low":882,"close":883,"change":120,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",16.19,16.01,16.025,-0.74,246500,{"date":887,"open":862,"high":838,"low":864,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",16.145,0.089,0.55,194500,{"date":893,"open":854,"high":894,"low":869,"close":895,"change":896,"percent_change":857,"volume":897,"transactions":9,"vwap":895},"2026-06-12",16.11,16.056,-0.233,167000,{"date":899,"open":900,"high":901,"low":863,"close":902,"change":903,"percent_change":457,"volume":904,"transactions":9,"vwap":902},"2026-06-11",16.18,16.33,16.289,0.209,155400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":144,"percent_change":120,"volume":911,"transactions":9,"vwap":910},"2026-06-10",16.040001,16.15,15.965,16.08,167400,{"date":913,"open":914,"high":915,"low":822,"close":916,"change":917,"percent_change":161,"volume":918,"transactions":9,"vwap":916},"2026-06-09",16.22,16.29,16.1,-0.04,193900,{"date":920,"open":921,"high":922,"low":882,"close":864,"change":623,"percent_change":923,"volume":924,"transactions":9,"vwap":864},"2026-06-08",16.12,16.25,1.32,165000,{"date":926,"open":927,"high":928,"low":856,"close":847,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":847},"2026-06-05",16.38,16.41,-0.93,-5.52,331900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":361,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-04",16.74,16.88,16.61,16.86,0.09,284400,{"date":941,"open":942,"high":935,"low":942,"close":943,"change":199,"percent_change":291,"volume":918,"transactions":9,"vwap":943},"2026-06-03",16.75,16.845,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":546,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",16.68,16.83,16.6,16.805,1.2,192200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",16.5,16.67,16.39,16.605,0.085,0.51,230000,{"date":962,"open":963,"high":957,"low":964,"close":965,"change":100,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",16.59,16.475,16.52,-1.78,200000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",16.73,16.89,16.64,16.82,0.13,0.78,314000,{"date":978,"open":979,"high":980,"low":972,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-27",16.77,16.79,16.69,-0.026,-0.16,297300,{"date":986,"open":987,"high":942,"low":988,"close":989,"change":990,"percent_change":416,"volume":991,"transactions":9,"vwap":989},"2026-05-26",16.71,16.7,16.716,0.096,249100,{"date":993,"open":981,"high":988,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-22",16.62,-0.28,-1.66,238800,{"date":999,"open":1000,"high":1001,"low":970,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",16.76,16.909,16.9,0.177,1.06,260400,{"date":1007,"open":1008,"high":934,"low":1008,"close":1009,"change":1010,"percent_change":27,"volume":1011,"transactions":9,"vwap":1009},"2026-05-20",16.45,16.723,0.423,197500,{"date":1013,"open":915,"high":1014,"low":862,"close":1015,"change":45,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",16.46,16.3,-1.27,365000,{"date":1019,"open":955,"high":987,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",16.28,16.51,-0.17,-1.02,357100,{"date":1026,"open":987,"high":1027,"low":1028,"close":946,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":946},"2026-05-15",16.8,16.58,-0.7,-4.03,482400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":557,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-14",17.2,17.38,17.182,0.81,497000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":299,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",17.17,17.32,17.12,17.24,0.94,335400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":1022,"percent_change":256,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",17.08,17.155,16.553,653300,{"date":1054,"open":1055,"high":1056,"low":1049,"close":1056,"change":1057,"percent_change":172,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",17.11,17.25,0.17,469100,{"date":1060,"open":1061,"high":1049,"low":1062,"close":1049,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1049},"2026-05-08",16.87,16.85,-0.09,-0.52,309100,{"date":1067,"open":1068,"high":1035,"low":1069,"close":1041,"change":342,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1041},"2026-05-07",17.29,17.049999,-1.32,524800,{"date":1073,"open":1042,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":416,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",17.42,17.28,17.4,0.1,343000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",17.15,17.31,17.13,17.3,0.28,1.65,286300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":938,"percent_change":537,"volume":1094,"transactions":9,"vwap":1093},"2026-05-04",17.030001,17.09,16.91,17.02,260600,{"date":1096,"open":970,"high":1055,"low":1097,"close":1098,"change":156,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",16.63,16.93,-1.4,277700,{"date":1102,"open":1103,"high":1041,"low":1098,"close":1041,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1041},"2026-04-30",16.99,0.3,1.78,503000,{"date":1108,"open":980,"high":1109,"low":1110,"close":1061,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1061},"2026-04-29",16.96,16.72,0.18,1.08,209000,{"date":1115,"open":936,"high":942,"low":1116,"close":981,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":981},"2026-04-28",16.425,-0.19,-1.13,336500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":935,"change":298,"percent_change":305,"volume":1124,"transactions":9,"vwap":935},"2026-04-27",16.94,16.795,255000,{"date":1126,"open":1127,"high":1128,"low":1027,"close":937,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":937},"2026-04-24",16.92,17.035,-0.33,-1.92,392200,{"date":1133,"open":1091,"high":1134,"low":1069,"close":1135,"change":1136,"percent_change":219,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",17.22,17.19,0.11,432900,{"date":1139,"open":1140,"high":1091,"low":1141,"close":1049,"change":842,"percent_change":457,"volume":1142,"transactions":9,"vwap":1049},"2026-04-22",17,16.942,173700,{"date":1144,"open":1092,"high":1145,"low":937,"close":937,"change":298,"percent_change":305,"volume":1146,"transactions":9,"vwap":937},"2026-04-21",16.98,239600,{"date":1148,"open":947,"high":971,"low":970,"close":1149,"change":199,"percent_change":291,"volume":1150,"transactions":9,"vwap":1149},"2026-04-20",16.84,225100,{"date":1152,"open":1027,"high":937,"low":1153,"close":1027,"change":156,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1027},"2026-04-17",16.65,-1.41,284800,{"date":1157,"open":1098,"high":1043,"low":1149,"close":1158,"change":938,"percent_change":537,"volume":1159,"transactions":9,"vwap":1158},"2026-04-16",17.040001,461100,{"date":1161,"open":1127,"high":1140,"low":1002,"close":1162,"change":265,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",16.95,0.06,175700,{"date":1166,"open":935,"high":1103,"low":1167,"close":1122,"change":299,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1122},"2026-04-14",16.815,0.95,141300,{"date":1171,"open":981,"high":1062,"low":1172,"close":1173,"change":557,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",16.669,16.78,0.84,158300,{"date":1177,"open":994,"high":1000,"low":994,"close":972,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":972},"2026-04-10",-0.38,-2.23,227900,{"date":1182,"open":1109,"high":1183,"low":1184,"close":1093,"change":938,"percent_change":537,"volume":1185,"transactions":9,"vwap":1093},"2026-04-09",17.07,16.955,348900,{"date":1187,"open":1098,"high":1188,"low":1189,"close":1098,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1098},"2026-04-08",17.16,16.881,0.235,1.41,200600,{"date":1194,"open":1097,"high":980,"low":1008,"close":1195,"change":370,"percent_change":189,"volume":1196,"transactions":9,"vwap":1195},"2026-04-07",16.695,195700,{"date":1198,"open":1199,"high":987,"low":1200,"close":1153,"change":557,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1153},"2026-04-06",16.56,16.54,0.85,188000,{"date":1204,"open":1205,"high":994,"low":1205,"close":1021,"change":1206,"percent_change":1207,"volume":1185,"transactions":9,"vwap":1021},"2026-04-02",16.17,-0.447,-2.64,{"date":1209,"open":1061,"high":1041,"low":947,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",16.957,0.171,1.02,241300,{"date":1215,"open":1216,"high":1027,"low":1008,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",16.49,16.786,0.417,2.55,223600,{"date":1222,"open":1110,"high":1000,"low":1223,"close":1224,"change":1129,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",16.31,16.369,-1.98,270900,{"date":1228,"open":1092,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",17.368,16.66,16.699,-0.871,-4.96,254200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",17.88,17.99,17.49,17.57,-0.47,-2.61,418500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1086,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",17.9,18.040001,17.843,0.292,173400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1111,"percent_change":1212,"volume":1256,"transactions":9,"vwap":1255},"2026-03-24",17.46,17.83,17.748,118000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",17.61,17.82,17.499,17.568,0.248,1.43,188800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1042,"change":80,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1042},"2026-03-20",17.59,17.64,17.059999,-4.36,324100,{"date":1274,"open":1275,"high":1276,"low":1240,"close":1276,"change":298,"percent_change":1136,"volume":1277,"transactions":9,"vwap":1276},"2026-03-19",17.65,18.11,501100,{"date":1279,"open":1276,"high":1280,"low":1281,"close":1282,"change":290,"percent_change":1057,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",18.28,17.98,18.09,201600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":298,"percent_change":1136,"volume":1290,"transactions":9,"vwap":1289},"2026-03-17",18,18.14,17.91,18.059999,163400,{"date":1292,"open":1293,"high":1247,"low":1294,"close":1247,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1247},"2026-03-16",17.86,17.845,0.46,2.62,127000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",17.77,17.824,17.475,17.58,-0.56,-3.09,238400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1287,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1287},"2026-03-12",18.24,18.35,17.965,-0.202,-1.1,479900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-11",18.16,18.47,18.13,18.342,0.342,1.9,108500,{"date":1325,"open":1326,"high":1327,"low":1246,"close":1286,"change":557,"percent_change":975,"volume":1328,"transactions":9,"vwap":1286},"2026-03-10",17.93,18.313,156700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1293,"change":1334,"percent_change":1112,"volume":1335,"transactions":9,"vwap":1293},"2026-03-09",17.45,17.87,17.1,0.19,271600,{"date":1337,"open":1338,"high":1339,"low":1240,"close":1340,"change":809,"percent_change":1341,"volume":1220,"transactions":9,"vwap":1340},"2026-03-06",17.69,17.95,17.67,-4.85,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",18.66,18.86,18.3,18.57,-0.31,-1.64,451300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":623,"percent_change":680,"volume":1356,"transactions":9,"vwap":1354},"2026-03-04",18.76,18.88,18.65,224700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":105,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-03",18.75,18.8,18.56,18.67,-2.51,342500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1022,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",18.77,19.15,18.72,-0.88,186200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-27",19.45,19.5,19.049999,19.32,-0.75,-3.74,301400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-26",20.43,20.44,19.75,20.07,-0.37,-1.81,350300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1384,"change":1394,"percent_change":547,"volume":1395,"transactions":9,"vwap":1384},"2026-02-25",20.24,20.5,0.291,145000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":172,"volume":1403,"transactions":9,"vwap":1401},"2026-02-24",20.1,20.27,19.955,20.149,0.199,148800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":352,"percent_change":161,"volume":1410,"transactions":9,"vwap":1409},"2026-02-23",19.72,20.062,19.56,19.95,170100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-02-20",19.62,20,19.475,-0.18,-0.89,241100,{"date":1420,"open":1386,"high":1421,"low":1422,"close":1423,"change":298,"percent_change":1077,"volume":1424,"transactions":9,"vwap":1423},"2026-02-19",20.25,19.96,20.18,327300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":371,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",19.91,20.45,19.77,20.16,1.77,182000,{"date":1434,"open":1435,"high":1422,"low":1436,"close":1437,"change":305,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-17",19.42,19.030001,19.81,0.61,279300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":615,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",19.6,19.86,19.36,19.69,-0.34,212500,{"date":1449,"open":1450,"high":1451,"low":1414,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",20.54,20.7,20.030001,-0.46,-2.24,349900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1458,"change":218,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-02-11",20.49,20.61,20.32,0.39,212700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":938,"percent_change":850,"volume":1469,"transactions":9,"vwap":1468},"2026-02-10",20.34,20.42,20.2,20.41,198300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1460,"change":316,"percent_change":1475,"volume":1403,"transactions":9,"vwap":1460},"2026-02-09",19.93,20.33,19.818,2.01,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":227,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-06",19.3,20.08,19.24,19.92,1.63,262700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1442,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1442},"2026-02-05",19.68,19.79,19.25,-0.15,-0.76,285300,{"date":1493,"open":1386,"high":1398,"low":1494,"close":1385,"change":209,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1385},"2026-02-04",19.47,-2.52,360600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-03",21.23,21.27,19.89,20.26,-0.73,-3.48,403500,{"date":1507,"open":1468,"high":1508,"low":1468,"close":1509,"change":1461,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-02",21.18,20.99,1.89,183200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1070,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-30",21.14,21.432,20.325,20.6,-6.02,313400,{"date":1521,"open":1522,"high":1523,"low":1514,"close":1524,"change":1163,"percent_change":189,"volume":1525,"transactions":9,"vwap":1524},"2026-01-29",21.89,22.07,21.92,356300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1104,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",21.82,21.93,21.71,21.86,1.39,156500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",21.35,21.646,21.195,21.56,0.648,3.1,100300,{"date":1544,"open":1545,"high":1546,"low":1451,"close":1547,"change":1548,"percent_change":1416,"volume":1297,"transactions":9,"vwap":1547},"2026-01-26",20.85,21.16,20.912,-0.038,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1551,"change":94,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1551},"2026-01-23",20.95,21.19,20.735,-3.55,219400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":71,"percent_change":227,"volume":1562,"transactions":9,"vwap":1561},"2026-01-22",21.87,21.915,21.66,21.72,361300,{"date":1564,"open":1565,"high":1560,"low":1566,"close":1567,"change":791,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-21",21.44,21.37,21.65,2.03,137300,{"date":1571,"open":1546,"high":1572,"low":1546,"close":1573,"change":352,"percent_change":156,"volume":1574,"transactions":9,"vwap":1573},"2026-01-20",21.39,21.22,135400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1500,"change":149,"percent_change":495,"volume":1580,"transactions":9,"vwap":1500},"2026-01-16",21.31,21.405,21.182,130300,{"date":1582,"open":1583,"high":1531,"low":1584,"close":1584,"change":1585,"percent_change":766,"volume":1586,"transactions":9,"vwap":1584},"2026-01-15",21.81,21.62,0.29,288700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-01-14",21.2,21.33,21.075001,0.102,0.48,128000,{"date":1596,"open":1573,"high":1536,"low":1597,"close":1598,"change":1599,"percent_change":537,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",21.15,21.228,0.112,57700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-12",20.81,21.17,21.116,0.126,0.6,101200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1509,"change":1614,"percent_change":850,"volume":1615,"transactions":9,"vwap":1509},"2026-01-09",20.59,21.040001,20.51,0.091,90400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-08",21.21,21.291,20.63,20.899,-0.338,-1.59,202200,{"date":1626,"open":1499,"high":1627,"low":1597,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-07",21.34,21.237,-0.018,-0.08,93100,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":842,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",21.1,21.3,21.255,1.05,59500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":536,"percent_change":597,"volume":1645,"transactions":9,"vwap":1644},"2026-01-05",21.01,21.08,21,21.035,100200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":283,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",20.82,21.02,20.812,20.96,0.72,81100,{"date":1655,"open":1536,"high":1656,"low":1603,"close":1603,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1603},"2025-12-31",21.386,-0.54,-2.53,92500,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1536,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1536},"2025-12-30",21.29,21.565,0.111,0.52,107000,{"date":1668,"open":1509,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":298,"volume":1673,"transactions":9,"vwap":1671},"2025-12-29",21.41,20.8,21.239,0.004,94500,{"date":1675,"open":1589,"high":1577,"low":1634,"close":1676,"change":209,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",21.235,-2.35,81700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":370,"percent_change":623,"volume":1685,"transactions":9,"vwap":1684},"2025-12-24",21.7,21.77,21.61,21.745,92900,{"date":1687,"open":1688,"high":1530,"low":1689,"close":1681,"change":283,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1681},"2025-12-23",21.55,21.47,0.7,52000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1688,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2025-12-22",21.6,21.63,21.5,0.175,0.82,56200,{"date":1701,"open":1702,"high":1689,"low":1702,"close":1703,"change":198,"percent_change":298,"volume":1704,"transactions":9,"vwap":1703},"2025-12-19",20.89,21.375,44200,{"date":1706,"open":1707,"high":1708,"low":1552,"close":1566,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1566},"2025-12-18",21.53,21.556,0.589,2.83,91800,{"date":1713,"open":1590,"high":1627,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-17",20.74,20.781,-0.484,-2.28,96900,{"date":1720,"open":1627,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1657,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",21.42,21.131,21.265,-0.115,49400,{"date":1727,"open":1728,"high":1531,"low":1703,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-15",21.75,21.38,-0.209,-0.97,49800,{"date":1734,"open":1735,"high":1735,"low":1696,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-12",23.23,21.589,-2.361,-9.86,54200,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-11",24.030001,23.28,23.95,-0.138,-0.57,124500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1600,"transactions":9,"vwap":1753},"2025-12-10",23.82,24.11,23.767,24.087999,0.295,1.24,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":189,"volume":1763,"transactions":9,"vwap":1761},"2025-12-09",23.77,23.85,23.51,23.793,0.063,57200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":306,"volume":1771,"transactions":9,"vwap":1769},"2025-12-08",23.69,23.78,23.575,23.73,0.228,72100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-05",23.49,23.62,23.462,23.502,-0.501,-2.09,68000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1548,"percent_change":983,"volume":1787,"transactions":9,"vwap":1786},"2025-12-04",24.16,24.21,23.93,24.0030003,154300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":110,"volume":1795,"transactions":9,"vwap":1793},"2025-12-03",23.91,24.09,23.692,24.041,0.246,71400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-02",23.67,23.84,23.55,23.795,0.41,1.75,59700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":290,"percent_change":974,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",23.15,23.495,23.12,23.385,49500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-28",23.3,23.38,23.226,23.355,-0.53,-2.22,60300,{"date":1822,"open":1766,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-26",23.99,23.655,23.885,0.395,1.68,55500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1774,"change":536,"percent_change":227,"volume":1834,"transactions":9,"vwap":1774},"2025-11-25",23.31,24.99,22.78,61400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-24",22.95,23.435,23.415,0.63,2.76,21200,{"date":1844,"open":1833,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-21",23.275,22.39,22.785,-0.674,-2.87,45400,{"date":1852,"open":1853,"high":24,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-20",25.57,23.36,23.459,-1.454,-5.84,94600,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-19",24.48,25.17,24.913,0.422,1.72,6800,{"date":178,"open":1868,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":115,"volume":1872,"transactions":9,"vwap":1870},24.57,24.829,24.491,-0.079,3300]