[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMY":3,"homepage-market-summary":29,"stock-historical-SEMY":174},{"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},67.3768,8.49628,"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":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},188369,41817941.045859,-48.51,"2025-11-18",[183,186,195,205,214,224,232,241,250,261,270,278,288,296,304,311,321,328,338,347,358,366,376,383,393,402,410,420,429,440,451,461,470,480,489,499,510,521,531,541,551,561,568,576,584,591,601,610,619,628,634,643,653,663,674,684,694,704,715,724,732,742,751,759,768,776,785,794,803,812,820,828,837,846,853,860,868,874,880,887,893,899,906,913,920,926,933,941,945,953,962,969,978,986,993,999,1007,1013,1020,1027,1034,1041,1049,1055,1061,1068,1074,1081,1090,1097,1103,1109,1116,1122,1127,1134,1140,1145,1149,1153,1158,1162,1167,1172,1178,1183,1188,1195,1199,1205,1210,1216,1223,1229,1237,1246,1253,1259,1268,1275,1280,1286,1293,1300,1309,1317,1326,1331,1338,1344,1353,1359,1367,1374,1383,1392,1398,1406,1413,1421,1427,1435,1442,1450,1458,1465,1472,1478,1486,1494,1499,1508,1514,1522,1528,1536,1545,1551,1558,1565,1572,1577,1583,1589,1596,1602,1610,1617,1626,1633,1640,1647,1655,1661,1668,1675,1680,1687,1693,1701,1706,1713,1720,1727,1734,1741,1749,1757,1765,1773,1782,1789,1797,1806,1813,1822,1830,1836,1844,1852,1860,1868],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},644,12.5791,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},12.62,12.6397,12.6001,0.0344,0.27,50642.03112,555,12.6168,{"date":196,"open":197,"high":198,"low":18,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",12.58,12.6,12.585,0.005,0.04,65462.685515,651,12.5853,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":73,"volume":211,"transactions":212,"vwap":213},"2026-10-02",12.57,12.59,12.56,-0.065,43756.25349,493,12.5724,{"date":215,"open":207,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",12.67,12.53,12.645,0.08,0.64,82495.842753,853,12.5972,{"date":225,"open":18,"high":197,"low":226,"close":227,"change":201,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",12.54,12.565,0.32,30874.637303,393,12.5548,{"date":233,"open":234,"high":227,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",12.46,12.525,0.1196,0.96,78346.080201,483,12.5323,{"date":242,"open":243,"high":243,"low":25,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",12.45,12.4054,-0.0846,-0.68,93558.67776,1019,12.3411,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",12.5,12.5201,12.37,12.49,-0.125,-0.99,52665.193262,579,12.4659,{"date":262,"open":18,"high":263,"low":264,"close":265,"change":266,"percent_change":219,"volume":267,"transactions":268,"vwap":269},"2026-09-24",12.63,12.52,12.615,0.01,77171.69335,566,12.5723,{"date":271,"open":17,"high":187,"low":207,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",12.605,-0.0135,-0.11,62042.388186,559,12.6015,{"date":279,"open":198,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",12.64,12.575,12.6185,0.0185,0.15,60246.435815,524,12.6165,{"date":289,"open":198,"high":290,"low":209,"close":198,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",12.6199,0.03,0.24,64738.229853,683,12.5833,{"date":297,"open":298,"high":207,"low":298,"close":207,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",12.47,0.02,0.16,76659.543445,636,12.5166,{"date":305,"open":209,"high":263,"low":18,"close":18,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",0.12,0.97,77437.026322,679,12.5905,{"date":312,"open":313,"high":314,"low":315,"close":19,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",12.44,12.48,12.35,0.05,0.4,91496.30078,695,12.4322,{"date":322,"open":255,"high":255,"low":323,"close":323,"change":324,"percent_change":159,"volume":325,"transactions":326,"vwap":327},"2026-09-15",12.38,-0.03,79358.153152,729,12.4135,{"date":329,"open":243,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",12.535,12.39,12.41,-0.49,-3.8,134621.244954,1029,12.4556,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":324,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",12.85,12.9,12.8,-0.23,81300.988691,780,12.8438,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",12.94,12.964,12.87,12.93,-0.05,-0.39,31308.16545,646,12.9274,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":306,"volume":363,"transactions":364,"vwap":365},"2026-09-09",13.01,12.98,0.015,56746.691379,659,12.9982,{"date":367,"open":361,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",13.04,12.96,12.965,0.045,0.35,93146.683226,816,12.9847,{"date":377,"open":378,"high":349,"low":378,"close":379,"change":324,"percent_change":343,"volume":380,"transactions":381,"vwap":382},"2026-09-04",12.74,12.92,97205.391128,843,12.88,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":353,"volume":390,"transactions":391,"vwap":392},"2026-09-03",12.91,12.975,12.76,12.95,-0.0064,108630.665007,888,12.9037,{"date":394,"open":341,"high":395,"low":396,"close":397,"change":398,"percent_change":22,"volume":399,"transactions":400,"vwap":401},"2026-09-02",13.06,12.82,12.9564,-0.0086,108218.023744,896,12.9652,{"date":403,"open":404,"high":404,"low":382,"close":370,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",13.09,-0.2014,-1.53,107770.4775,994,12.9639,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":37,"volume":417,"transactions":418,"vwap":419},"2026-08-31",13.14,13.2,13.1,13.1664,0.0764,149257.752376,1271,13.1338,{"date":421,"open":422,"high":422,"low":423,"close":404,"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":413,"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":414,"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":316,"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":299,"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":354,"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":219,"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":228,"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":201,"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":159,"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":246,"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":343,"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":266,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",14.84,14.96,14.77,14.9,0.07,178600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",14.98,15,14.83,14.89,-0.294,-1.94,331100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",15.03,15.26,14.945,15.184,0.065,0.43,204200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",15.54,15.56,15.055,15.119,-0.641,-4.07,214400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",15.77,15.89,15.661,15.76,-0.143,-0.9,180700,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",15.74,15.95,15.903,0.233,1.49,152600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":791,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",15.69,15.88,15.44,15.67,0.42,213400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",15.7,15.795,15.585,15.605,-0.595,-3.67,137000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",16.21,16.27,15.96,16.2,0.22,1.38,178000,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":774,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",15.93,15.98,15.68,0.44,234100,{"date":854,"open":815,"high":855,"low":856,"close":857,"change":343,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",16.049999,15.83,15.91,-1.43,221600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":316,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-22",16.13,16.16,16.09,16.14,0.31,165900,{"date":869,"open":870,"high":864,"low":871,"close":864,"change":201,"percent_change":872,"volume":873,"transactions":9,"vwap":864},"2026-06-18",15.99,15.97,0.25,171600,{"date":875,"open":876,"high":877,"low":855,"close":855,"change":878,"percent_change":300,"volume":879,"transactions":9,"vwap":855},"2026-06-17",16.07,16.209,0.025,151800,{"date":881,"open":863,"high":882,"low":883,"close":884,"change":122,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",16.19,16.01,16.025,-0.74,246500,{"date":888,"open":863,"high":839,"low":865,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",16.145,0.089,0.55,194500,{"date":894,"open":855,"high":895,"low":870,"close":896,"change":897,"percent_change":858,"volume":898,"transactions":9,"vwap":896},"2026-06-12",16.11,16.056,-0.233,167000,{"date":900,"open":901,"high":902,"low":864,"close":903,"change":904,"percent_change":457,"volume":905,"transactions":9,"vwap":903},"2026-06-11",16.18,16.33,16.289,0.209,155400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":147,"percent_change":122,"volume":912,"transactions":9,"vwap":911},"2026-06-10",16.040001,16.15,15.965,16.08,167400,{"date":914,"open":915,"high":916,"low":823,"close":917,"change":918,"percent_change":164,"volume":919,"transactions":9,"vwap":917},"2026-06-09",16.22,16.29,16.1,-0.04,193900,{"date":921,"open":922,"high":923,"low":883,"close":865,"change":623,"percent_change":924,"volume":925,"transactions":9,"vwap":865},"2026-06-08",16.12,16.25,1.32,165000,{"date":927,"open":928,"high":929,"low":857,"close":848,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":848},"2026-06-05",16.38,16.41,-0.93,-5.52,331900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":362,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-04",16.74,16.88,16.61,16.86,0.09,284400,{"date":942,"open":943,"high":936,"low":943,"close":944,"change":201,"percent_change":292,"volume":919,"transactions":9,"vwap":944},"2026-06-03",16.75,16.845,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":546,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-02",16.68,16.83,16.6,16.805,1.2,192200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",16.5,16.67,16.39,16.605,0.085,0.51,230000,{"date":963,"open":964,"high":958,"low":965,"close":966,"change":102,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-29",16.59,16.475,16.52,-1.78,200000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",16.73,16.89,16.64,16.82,0.13,0.78,314000,{"date":979,"open":980,"high":981,"low":973,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",16.77,16.79,16.69,-0.026,-0.16,297300,{"date":987,"open":988,"high":943,"low":989,"close":990,"change":991,"percent_change":37,"volume":992,"transactions":9,"vwap":990},"2026-05-26",16.71,16.7,16.716,0.096,249100,{"date":994,"open":982,"high":989,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",16.62,-0.28,-1.66,238800,{"date":1000,"open":1001,"high":1002,"low":971,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",16.76,16.909,16.9,0.177,1.06,260400,{"date":1008,"open":1009,"high":935,"low":1009,"close":1010,"change":1011,"percent_change":27,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",16.45,16.723,0.423,197500,{"date":1014,"open":916,"high":1015,"low":863,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",16.46,16.3,-0.21,-1.27,365000,{"date":1021,"open":956,"high":988,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",16.28,16.51,-0.17,-1.02,357100,{"date":1028,"open":988,"high":1029,"low":1030,"close":947,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":947},"2026-05-15",16.8,16.58,-0.7,-4.03,482400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":557,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",17.2,17.38,17.182,0.81,497000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":300,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",17.17,17.32,17.12,17.24,0.94,335400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1051,"change":1024,"percent_change":257,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",17.08,17.155,16.553,653300,{"date":1056,"open":1057,"high":1058,"low":1051,"close":1058,"change":1059,"percent_change":175,"volume":1060,"transactions":9,"vwap":1058},"2026-05-11",17.11,17.25,0.17,469100,{"date":1062,"open":1063,"high":1051,"low":1064,"close":1051,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1051},"2026-05-08",16.87,16.85,-0.09,-0.52,309100,{"date":1069,"open":1070,"high":1037,"low":1071,"close":1043,"change":343,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1043},"2026-05-07",17.29,17.049999,-1.32,524800,{"date":1075,"open":1044,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":37,"volume":1080,"transactions":9,"vwap":1078},"2026-05-06",17.42,17.28,17.4,0.1,343000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",17.15,17.31,17.13,17.3,0.28,1.65,286300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":939,"percent_change":537,"volume":1096,"transactions":9,"vwap":1095},"2026-05-04",17.030001,17.09,16.91,17.02,260600,{"date":1098,"open":971,"high":1057,"low":1099,"close":1100,"change":159,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",16.63,16.93,-1.4,277700,{"date":1104,"open":1105,"high":1043,"low":1100,"close":1043,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1043},"2026-04-30",16.99,0.3,1.78,503000,{"date":1110,"open":981,"high":1111,"low":1112,"close":1063,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1063},"2026-04-29",16.96,16.72,0.18,1.08,209000,{"date":1117,"open":937,"high":943,"low":1118,"close":982,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":982},"2026-04-28",16.425,-0.19,-1.13,336500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":936,"change":299,"percent_change":306,"volume":1126,"transactions":9,"vwap":936},"2026-04-27",16.94,16.795,255000,{"date":1128,"open":1129,"high":1130,"low":1029,"close":938,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":938},"2026-04-24",16.92,17.035,-0.33,-1.92,392200,{"date":1135,"open":1093,"high":1136,"low":1071,"close":1137,"change":1138,"percent_change":220,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",17.22,17.19,0.11,432900,{"date":1141,"open":1142,"high":1093,"low":1143,"close":1051,"change":843,"percent_change":457,"volume":1144,"transactions":9,"vwap":1051},"2026-04-22",17,16.942,173700,{"date":1146,"open":1094,"high":1147,"low":938,"close":938,"change":299,"percent_change":306,"volume":1148,"transactions":9,"vwap":938},"2026-04-21",16.98,239600,{"date":1150,"open":948,"high":972,"low":971,"close":1151,"change":201,"percent_change":292,"volume":1152,"transactions":9,"vwap":1151},"2026-04-20",16.84,225100,{"date":1154,"open":1029,"high":938,"low":1155,"close":1029,"change":159,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1029},"2026-04-17",16.65,-1.41,284800,{"date":1159,"open":1100,"high":1045,"low":1151,"close":1160,"change":939,"percent_change":537,"volume":1161,"transactions":9,"vwap":1160},"2026-04-16",17.040001,461100,{"date":1163,"open":1129,"high":1142,"low":1003,"close":1164,"change":266,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",16.95,0.06,175700,{"date":1168,"open":936,"high":1105,"low":1169,"close":1124,"change":300,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1124},"2026-04-14",16.815,0.95,141300,{"date":1173,"open":982,"high":1064,"low":1174,"close":1175,"change":557,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",16.669,16.78,0.84,158300,{"date":1179,"open":995,"high":1001,"low":995,"close":973,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":973},"2026-04-10",-0.38,-2.23,227900,{"date":1184,"open":1111,"high":1185,"low":1186,"close":1095,"change":939,"percent_change":537,"volume":1187,"transactions":9,"vwap":1095},"2026-04-09",17.07,16.955,348900,{"date":1189,"open":1100,"high":1190,"low":1191,"close":1100,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1100},"2026-04-08",17.16,16.881,0.235,1.41,200600,{"date":1196,"open":1099,"high":981,"low":1009,"close":1197,"change":371,"percent_change":191,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",16.695,195700,{"date":1200,"open":1201,"high":988,"low":1202,"close":1155,"change":557,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1155},"2026-04-06",16.56,16.54,0.85,188000,{"date":1206,"open":1207,"high":995,"low":1207,"close":1023,"change":1208,"percent_change":1209,"volume":1187,"transactions":9,"vwap":1023},"2026-04-02",16.17,-0.447,-2.64,{"date":1211,"open":1063,"high":1043,"low":948,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",16.957,0.171,1.02,241300,{"date":1217,"open":1218,"high":1029,"low":1009,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-31",16.49,16.786,0.417,2.55,223600,{"date":1224,"open":1112,"high":1001,"low":1225,"close":1226,"change":1131,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",16.31,16.369,-1.98,270900,{"date":1230,"open":1094,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",17.368,16.66,16.699,-0.871,-4.96,254200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",17.88,17.99,17.49,17.57,-0.47,-2.61,418500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1088,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",17.9,18.040001,17.843,0.292,173400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1113,"percent_change":1214,"volume":1258,"transactions":9,"vwap":1257},"2026-03-24",17.46,17.83,17.748,118000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",17.61,17.82,17.499,17.568,0.248,1.43,188800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1044,"change":82,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1044},"2026-03-20",17.59,17.64,17.059999,-4.36,324100,{"date":1276,"open":1277,"high":1278,"low":1242,"close":1278,"change":299,"percent_change":1138,"volume":1279,"transactions":9,"vwap":1278},"2026-03-19",17.65,18.11,501100,{"date":1281,"open":1278,"high":1282,"low":1283,"close":1284,"change":291,"percent_change":1059,"volume":1285,"transactions":9,"vwap":1284},"2026-03-18",18.28,17.98,18.09,201600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":299,"percent_change":1138,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",18,18.14,17.91,18.059999,163400,{"date":1294,"open":1295,"high":1249,"low":1296,"close":1249,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1249},"2026-03-16",17.86,17.845,0.46,2.62,127000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-13",17.77,17.824,17.475,17.58,-0.56,-3.09,238400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1289,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1289},"2026-03-12",18.24,18.35,17.965,-0.202,-1.1,479900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-11",18.16,18.47,18.13,18.342,0.342,1.9,108500,{"date":1327,"open":1328,"high":1329,"low":1248,"close":1288,"change":557,"percent_change":976,"volume":1330,"transactions":9,"vwap":1288},"2026-03-10",17.93,18.313,156700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1295,"change":1336,"percent_change":1114,"volume":1337,"transactions":9,"vwap":1295},"2026-03-09",17.45,17.87,17.1,0.19,271600,{"date":1339,"open":1340,"high":1341,"low":1242,"close":1342,"change":810,"percent_change":1343,"volume":1222,"transactions":9,"vwap":1342},"2026-03-06",17.69,17.95,17.67,-4.85,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-05",18.66,18.86,18.3,18.57,-0.31,-1.64,451300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":623,"percent_change":680,"volume":1358,"transactions":9,"vwap":1356},"2026-03-04",18.76,18.88,18.65,224700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":107,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",18.75,18.8,18.56,18.67,-2.51,342500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1024,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",18.77,19.15,18.72,-0.88,186200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-27",19.45,19.5,19.049999,19.32,-0.75,-3.74,301400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-26",20.43,20.44,19.75,20.07,-0.37,-1.81,350300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1386,"change":1396,"percent_change":547,"volume":1397,"transactions":9,"vwap":1386},"2026-02-25",20.24,20.5,0.291,145000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":175,"volume":1405,"transactions":9,"vwap":1403},"2026-02-24",20.1,20.27,19.955,20.149,0.199,148800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":353,"percent_change":164,"volume":1412,"transactions":9,"vwap":1411},"2026-02-23",19.72,20.062,19.56,19.95,170100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-02-20",19.62,20,19.475,-0.18,-0.89,241100,{"date":1422,"open":1388,"high":1423,"low":1424,"close":1425,"change":299,"percent_change":1079,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",20.25,19.96,20.18,327300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":372,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",19.91,20.45,19.77,20.16,1.77,182000,{"date":1436,"open":1437,"high":1424,"low":1438,"close":1439,"change":306,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",19.42,19.030001,19.81,0.61,279300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":615,"volume":1449,"transactions":9,"vwap":1447},"2026-02-13",19.6,19.86,19.36,19.69,-0.34,212500,{"date":1451,"open":1452,"high":1453,"low":1416,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",20.54,20.7,20.030001,-0.46,-2.24,349900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1460,"change":219,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1460},"2026-02-11",20.49,20.61,20.32,0.39,212700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":939,"percent_change":851,"volume":1471,"transactions":9,"vwap":1470},"2026-02-10",20.34,20.42,20.2,20.41,198300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1462,"change":317,"percent_change":1477,"volume":1405,"transactions":9,"vwap":1462},"2026-02-09",19.93,20.33,19.818,2.01,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":228,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-06",19.3,20.08,19.24,19.92,1.63,262700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1444,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1444},"2026-02-05",19.68,19.79,19.25,-0.15,-0.76,285300,{"date":1495,"open":1388,"high":1400,"low":1496,"close":1387,"change":73,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1387},"2026-02-04",19.47,-2.52,360600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-03",21.23,21.27,19.89,20.26,-0.73,-3.48,403500,{"date":1509,"open":1470,"high":1510,"low":1470,"close":1511,"change":1463,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-02",21.18,20.99,1.89,183200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1072,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-30",21.14,21.432,20.325,20.6,-6.02,313400,{"date":1523,"open":1524,"high":1525,"low":1516,"close":1526,"change":1165,"percent_change":191,"volume":1527,"transactions":9,"vwap":1526},"2026-01-29",21.89,22.07,21.92,356300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1106,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",21.82,21.93,21.71,21.86,1.39,156500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-27",21.35,21.646,21.195,21.56,0.648,3.1,100300,{"date":1546,"open":1547,"high":1548,"low":1453,"close":1549,"change":1550,"percent_change":1418,"volume":1299,"transactions":9,"vwap":1549},"2026-01-26",20.85,21.16,20.912,-0.038,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1553,"change":96,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-01-23",20.95,21.19,20.735,-3.55,219400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":774,"percent_change":228,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",21.87,21.915,21.66,21.72,361300,{"date":1566,"open":1567,"high":1562,"low":1568,"close":1569,"change":792,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",21.44,21.37,21.65,2.03,137300,{"date":1573,"open":1548,"high":1574,"low":1548,"close":1575,"change":353,"percent_change":159,"volume":1576,"transactions":9,"vwap":1575},"2026-01-20",21.39,21.22,135400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1502,"change":152,"percent_change":495,"volume":1582,"transactions":9,"vwap":1502},"2026-01-16",21.31,21.405,21.182,130300,{"date":1584,"open":1585,"high":1533,"low":1586,"close":1586,"change":1587,"percent_change":766,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",21.81,21.62,0.29,288700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":45,"volume":1595,"transactions":9,"vwap":1592},"2026-01-14",21.2,21.33,21.075001,0.102,128000,{"date":1597,"open":1575,"high":1538,"low":1598,"close":1599,"change":1600,"percent_change":537,"volume":1601,"transactions":9,"vwap":1599},"2026-01-13",21.15,21.228,0.112,57700,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-12",20.81,21.17,21.116,0.126,0.6,101200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1511,"change":1615,"percent_change":851,"volume":1616,"transactions":9,"vwap":1511},"2026-01-09",20.59,21.040001,20.51,0.091,90400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-08",21.21,21.291,20.63,20.899,-0.338,-1.59,202200,{"date":1627,"open":1501,"high":1628,"low":1598,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-07",21.34,21.237,-0.018,-0.08,93100,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":843,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",21.1,21.3,21.255,1.05,59500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":536,"percent_change":597,"volume":1646,"transactions":9,"vwap":1645},"2026-01-05",21.01,21.08,21,21.035,100200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":284,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-02",20.82,21.02,20.812,20.96,0.72,81100,{"date":1656,"open":1538,"high":1657,"low":1604,"close":1604,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1604},"2025-12-31",21.386,-0.54,-2.53,92500,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1538,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1538},"2025-12-30",21.29,21.565,0.111,0.52,107000,{"date":1669,"open":1511,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":299,"volume":1674,"transactions":9,"vwap":1672},"2025-12-29",21.41,20.8,21.239,0.004,94500,{"date":1676,"open":1591,"high":1579,"low":1635,"close":1677,"change":73,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",21.235,-2.35,81700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":371,"percent_change":623,"volume":1686,"transactions":9,"vwap":1685},"2025-12-24",21.7,21.77,21.61,21.745,92900,{"date":1688,"open":1689,"high":1532,"low":1690,"close":1682,"change":284,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2025-12-23",21.55,21.47,0.7,52000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1689,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1689},"2025-12-22",21.6,21.63,21.5,0.175,0.82,56200,{"date":1702,"open":1703,"high":1690,"low":1703,"close":1704,"change":200,"percent_change":299,"volume":1705,"transactions":9,"vwap":1704},"2025-12-19",20.89,21.375,44200,{"date":1707,"open":1708,"high":1709,"low":1554,"close":1568,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1568},"2025-12-18",21.53,21.556,0.589,2.83,91800,{"date":1714,"open":1592,"high":1628,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-17",20.74,20.781,-0.484,-2.28,96900,{"date":1721,"open":1628,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1658,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",21.42,21.131,21.265,-0.115,49400,{"date":1728,"open":1729,"high":1533,"low":1704,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-15",21.75,21.38,-0.209,-0.97,49800,{"date":1735,"open":1736,"high":1736,"low":1697,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",23.23,21.589,-2.361,-9.86,54200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-11",24.030001,23.28,23.95,-0.138,-0.57,124500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1601,"transactions":9,"vwap":1754},"2025-12-10",23.82,24.11,23.767,24.087999,0.295,1.24,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":191,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",23.77,23.85,23.51,23.793,0.063,57200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":307,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",23.69,23.78,23.575,23.73,0.228,72100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-05",23.49,23.62,23.462,23.502,-0.501,-2.09,68000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1550,"percent_change":984,"volume":1788,"transactions":9,"vwap":1787},"2025-12-04",24.16,24.21,23.93,24.0030003,154300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":112,"volume":1796,"transactions":9,"vwap":1794},"2025-12-03",23.91,24.09,23.692,24.041,0.246,71400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-02",23.67,23.84,23.55,23.795,0.41,1.75,59700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":291,"percent_change":975,"volume":1812,"transactions":9,"vwap":1811},"2025-12-01",23.15,23.495,23.12,23.385,49500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-28",23.3,23.38,23.226,23.355,-0.53,-2.22,60300,{"date":1823,"open":1767,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-26",23.99,23.655,23.885,0.395,1.68,55500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1775,"change":536,"percent_change":228,"volume":1835,"transactions":9,"vwap":1775},"2025-11-25",23.31,24.99,22.78,61400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-24",22.95,23.435,23.415,0.63,2.76,21200,{"date":1845,"open":1834,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-21",23.275,22.39,22.785,-0.674,-2.87,45400,{"date":1853,"open":1854,"high":24,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-20",25.57,23.36,23.459,-1.454,-5.84,94600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-19",24.48,25.17,24.913,0.422,1.72,6800,{"date":181,"open":1869,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":117,"volume":1873,"transactions":9,"vwap":1871},24.57,24.829,24.491,-0.079,3300]