[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMYY":3,"homepage-market-summary":27,"stock-historical-TMYY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMYY","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 TSM ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},40.2268,8.80568,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.8901,22.08,-0.1899,-0.86,409.797,25.39,21.685,2758.7183915365854,5.5,123,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2759,339322.362159,-13.34,"2026-04-14",[178,181,190,199,208,218,227,235,242,251,261,269,275,282,290,298,307,314,324,331,342,351,362,369,378,383,389,395,401,409,417,425,434,442,453,462,472,478,487,497,503,510,518,528,537,545,553,561,571,581,590,598,608,617,625,632,640,647,656,666,676,682,692,701,708,714,721,729,735,741,748,755,763,767,774,780,785,793,801,806,811,818,822,829,836,842,849,855,861,865,868,874,878,881,885,888,893,896,900,903,908,913,915,919,924,930,934,939,945,948,956,961,967,973,977,982,988,992,996,999,1003,1009,1014],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},32,21.9218,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",22.02,22.11816,-0.025,-0.11,2961.2872,52,22.0691,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",22.01,22.105,0.075,0.34,1151.1932,26,22.0457,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",21.99,22.03,-0.14,-0.63,1606.7992,55,21.9923,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",22.1,22.17,22.07,0.05,0.23,2085.8292,37,22.0921,{"date":219,"open":220,"high":221,"low":18,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",22.115,22.12,0.03,0.14,901.6702,44,22.1033,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":216,"vwap":234},"2026-09-29",21.9,22.09,0.06,0.27,679.3942,21.975,{"date":236,"open":237,"high":202,"low":237,"close":202,"change":238,"percent_change":239,"volume":240,"transactions":188,"vwap":241},"2026-09-28",21.93,0.02,0.09,1644.653164,21.9936,{"date":243,"open":244,"high":245,"low":192,"close":192,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",22.04,22.05,-0.135,-0.61,1168.278454,40,22.0344,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",22.091,22.1617,22.145,0.045,0.2,1151.8033,45,22.1127,{"date":262,"open":263,"high":210,"low":263,"close":210,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",22.076,-0.015,-0.07,1190.719457,42,22.0876,{"date":270,"open":245,"high":220,"low":271,"close":220,"change":231,"percent_change":232,"volume":272,"transactions":273,"vwap":274},"2026-09-22",22.0105,1351.6132,39,22.0664,{"date":276,"open":201,"high":277,"low":201,"close":277,"change":69,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",22.055,0.32,5214.5582,46,21.9925,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.985,-0.1306,-0.59,123.3965,34,21.9554,{"date":291,"open":212,"high":292,"low":212,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",22.1156,0.2955,1.35,505.5983,48,22.0548,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",21.8,21.8201,0.1351,0.62,1327.6863,41,21.7989,{"date":308,"open":23,"high":23,"low":23,"close":23,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",-0.1648,-0.75,37.5927,31,21.7529,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.81,22.13,21.8498,-0.5252,-2.35,4546.783,69,21.9245,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":280,"vwap":330},"2026-09-11",22.375,-0.0822,-0.37,349.8475,22.3255,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",22.45,22.52,22.43,22.4572,-0.0428,-0.19,3606.581098,60,22.4596,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":154,"volume":348,"transactions":349,"vwap":350},"2026-09-09",22.54,22.36,22.5,-0.055,2233.1089,49,22.4719,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.535,22.57,22.53,22.555,0.095,0.42,2930.0919,73,22.5584,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":123,"volume":367,"transactions":267,"vwap":368},"2026-09-04",22.4,22.46,-0.13,923.900786,22.4105,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",22.455,22.59,0.11,0.49,669.2459,109,22.4616,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":373,"volume":382,"transactions":216,"vwap":380},"2026-09-02",22.48,0.025,1133.8319,{"date":384,"open":385,"high":371,"low":385,"close":371,"change":386,"percent_change":238,"volume":387,"transactions":305,"vwap":388},"2026-09-01",22.39,0.005,1213.8366,22.3966,{"date":390,"open":391,"high":333,"low":391,"close":333,"change":392,"percent_change":142,"volume":393,"transactions":305,"vwap":394},"2026-08-31",22.44,-0.005,192.7706,22.4503,{"date":396,"open":371,"high":371,"low":371,"close":371,"change":397,"percent_change":398,"volume":399,"transactions":188,"vwap":400},"2026-08-28",-0.2,-0.88,270.4436,22.4554,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":357,"percent_change":358,"volume":406,"transactions":407,"vwap":408},"2026-08-27",22.69,22.64,22.655,1730.9716,53,22.673,{"date":410,"open":411,"high":354,"low":334,"close":412,"change":413,"percent_change":214,"volume":414,"transactions":415,"vwap":416},"2026-08-26",22.5206,22.56,0.0527,4847.3496,65,22.547,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",22.5073,0.0593,0.26,70.7706,33,22.5089,{"date":426,"open":427,"high":427,"low":391,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",22.76,22.448,-0.4132,-1.81,917.9246,64,22.5564,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":296,"vwap":441},"2026-08-21",22.79,22.8612,0.0012,0.01,331.8156,22.8298,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",22.87,22.94,22.825,22.86,0.115,0.51,2493.4926,61,22.8776,{"date":454,"open":427,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",22.77,22.745,-0.0416,-0.18,572.7706,43,22.7681,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",22.799,22.755,22.7866,-0.3684,-1.59,618.8476,57,22.7942,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":231,"percent_change":421,"volume":476,"transactions":349,"vwap":477},"2026-08-17",23.22,23.155,625.8146,23.1054,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",23.12,23.095,-0.255,-1.09,288.8766,38,23.0973,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":206,"vwap":496},"2026-08-13",23.34,23.3999,23.3,23.35,0.035,0.15,3834.5146,23.3418,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":223,"percent_change":500,"volume":501,"transactions":288,"vwap":502},"2026-08-12",23.315,0.6,199.7856,23.304,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":280,"vwap":509},"2026-08-11",23.175,0.065,0.28,279.3846,23.1757,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":381,"percent_change":373,"volume":515,"transactions":516,"vwap":517},"2026-08-10",23.071,23.11,23.07,1407.0196,56,23.088,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",23.075,23.085,23.03,-0.23,-0.99,7238.3386,91,23.0637,{"date":529,"open":492,"high":530,"low":531,"close":499,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",23.36,23.288,0.0701,0.3,7021.0256,79,23.3566,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":423,"vwap":544},"2026-08-05",23.21,23.2449,0.0449,0.19,252.8436,23.2357,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":225,"vwap":552},"2026-08-04",23.16,23.2,0.165,0.72,358.7996,23.1703,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":451,"vwap":560},"2026-08-03",22.92,23.035,0.0823,0.36,1630.5786,22.9471,{"date":562,"open":563,"high":564,"low":447,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",23.06,23.079,22.9527,-0.1377,-0.6,10116.1626,86,22.8909,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":206,"vwap":580},"2026-07-30",22.98,23.14,22.95,23.0904,0.737,3.3,6300.0783,23.1156,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":470,"vwap":589},"2026-07-29",22.481,22.72,22.3534,-0.4779,-2.09,1383.6868,22.499,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",22.8313,-0.0587,-0.26,259.3763,50,22.7132,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",22.82,22.89,22.47,0.104,0.46,3071.9323,84,22.7289,{"date":609,"open":601,"high":601,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",22.75,22.786,-0.3121,-1.35,3785.8293,66,22.7669,{"date":618,"open":619,"high":619,"low":481,"close":620,"change":621,"percent_change":186,"volume":622,"transactions":623,"vwap":624},"2026-07-23",23.15,23.0981,-0.0247,1021.1871,62,23.1399,{"date":626,"open":547,"high":547,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":259,"vwap":631},"2026-07-22",23.1228,0.0278,0.12,514.5552,23.1424,{"date":633,"open":474,"high":634,"low":522,"close":481,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",23.27,0.1925,0.84,12479.8205,124,23.0877,{"date":641,"open":619,"high":548,"low":642,"close":642,"change":643,"percent_change":159,"volume":644,"transactions":645,"vwap":646},"2026-07-20",22.9025,-0.0575,5541.9385,82,23.1165,{"date":648,"open":445,"high":649,"low":445,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",23.115,22.96,-0.5979,-2.54,2190.9085,63,22.9822,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",23.4,23.66,23.5579,-0.1814,-0.76,1174.6005,81,23.5337,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":415,"vwap":675},"2026-07-15",23.87,23.91,23.6598,23.7393,0.0093,0.04,4676.3646,23.8243,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":185,"percent_change":186,"volume":680,"transactions":470,"vwap":681},"2026-07-14",24.06,23.73,1187.3221,23.8463,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",23.92,24.05,23.755,-0.535,-2.2,2715.3636,98,23.999,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",24.28,24.34,24.2,24.29,-0.29,-1.18,4300,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":673,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-09",24.64,24.66,24.58,0.16,1200,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":373,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-08",24.45,24.54,0.45,700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":113,"percent_change":63,"volume":720,"transactions":9,"vwap":719},"2026-07-07",24.47,24.53,24.41,24.43,7900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",24.32,24.76,24.75,0.65,2.7,900,{"date":730,"open":711,"high":711,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",24.1,-0.57,-2.31,1800,{"date":736,"open":737,"high":737,"low":717,"close":738,"change":103,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-01",24.8,24.67,-1.91,2600,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",24.85,25.15,0.35,1.41,6900,{"date":749,"open":750,"high":737,"low":751,"close":737,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":737},"2026-06-29",24.08,24,0.76,3.16,1400,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",24.059999,24.09,24.040001,-0.41,-1.68,600,{"date":764,"open":724,"high":724,"low":710,"close":710,"change":366,"percent_change":765,"volume":766,"transactions":9,"vwap":710},"2026-06-25",-0.53,2400,{"date":768,"open":769,"high":770,"low":771,"close":705,"change":142,"percent_change":772,"volume":773,"transactions":9,"vwap":705},"2026-06-24",24.57,24.69,24.51,-0.08,2700,{"date":775,"open":725,"high":776,"low":777,"close":777,"change":123,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-23",24.79,24.6,-2.3,2500,{"date":781,"open":782,"high":782,"low":744,"close":783,"change":69,"percent_change":507,"volume":784,"transactions":9,"vwap":783},"2026-06-22",25.2,25.18,1100,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",25.17,24.93,25.11,0.13,0.52,2300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",24.89,25.1,24.98,0.17,0.69,2000,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":698,"percent_change":805,"volume":784,"transactions":9,"vwap":804},"2026-06-16",25.030001,24.81,-1.16,{"date":807,"open":808,"high":796,"low":808,"close":796,"change":421,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-06-15",25.059999,1.05,500,{"date":812,"open":813,"high":814,"low":776,"close":815,"change":816,"percent_change":817,"volume":728,"transactions":9,"vwap":815},"2026-06-12",24.87,24.92,24.84,-0.09,-0.36,{"date":819,"open":813,"high":820,"low":813,"close":788,"change":278,"percent_change":821,"volume":728,"transactions":9,"vwap":788},"2026-06-11",24.97,1.3,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",24.86,24.61,-0.4,-1.6,1900,{"date":830,"open":831,"high":22,"low":832,"close":833,"change":629,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",24.83,24.68,25.01,0.48,23500,{"date":837,"open":776,"high":795,"low":838,"close":795,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":795},"2026-06-08",24.71,0.7,2.89,1500,{"date":843,"open":838,"high":838,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",24.11,24.19,-1.04,-4.12,1300,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":706,"percent_change":854,"volume":762,"transactions":9,"vwap":852},"2026-06-04",25,25.23,24.99,0.64,{"date":856,"open":857,"high":858,"low":808,"close":859,"change":860,"percent_change":397,"volume":841,"transactions":9,"vwap":859},"2026-06-03",25.08,25.09,25.07,-0.05,{"date":862,"open":851,"high":863,"low":851,"close":863,"change":494,"percent_change":500,"volume":864,"transactions":9,"vwap":863},"2026-06-02",25.12,3600,{"date":866,"open":867,"high":803,"low":824,"close":820,"change":69,"percent_change":507,"volume":766,"transactions":9,"vwap":820},"2026-06-01",24.91,{"date":869,"open":788,"high":870,"low":743,"close":871,"change":154,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-29",24.94,24.9,-0.95,2100,{"date":875,"open":853,"high":744,"low":815,"close":876,"change":222,"percent_change":629,"volume":877,"transactions":9,"vwap":876},"2026-05-28",25.14,5400,{"date":879,"open":859,"high":789,"low":880,"close":789,"change":494,"percent_change":500,"volume":841,"transactions":9,"vwap":789},"2026-05-27",24.96,{"date":882,"open":883,"high":744,"low":867,"close":880,"change":673,"percent_change":706,"volume":884,"transactions":9,"vwap":880},"2026-05-26",25.02,7600,{"date":886,"open":887,"high":887,"low":814,"close":814,"change":154,"percent_change":872,"volume":784,"transactions":9,"vwap":814},"2026-05-22",24.95,{"date":889,"open":858,"high":890,"low":891,"close":890,"change":373,"percent_change":892,"volume":171,"transactions":9,"vwap":890},"2026-05-21",25.16,25.049999,0.44,{"date":894,"open":880,"high":857,"low":880,"close":891,"change":706,"percent_change":854,"volume":895,"transactions":9,"vwap":891},"2026-05-20",2800,{"date":897,"open":815,"high":797,"low":738,"close":795,"change":231,"percent_change":898,"volume":899,"transactions":9,"vwap":795},"2026-05-19",0.24,5700,{"date":901,"open":814,"high":814,"low":902,"close":831,"change":239,"percent_change":558,"volume":171,"transactions":9,"vwap":831},"2026-05-18",24.62,{"date":904,"open":704,"high":724,"low":704,"close":905,"change":906,"percent_change":907,"volume":895,"transactions":9,"vwap":905},"2026-05-15",24.74,-0.42,-1.67,{"date":909,"open":820,"high":910,"low":743,"close":890,"change":911,"percent_change":170,"volume":912,"transactions":9,"vwap":890},"2026-05-14",25.21,0.25,8000,{"date":914,"open":820,"high":820,"low":867,"close":867,"change":790,"percent_change":791,"volume":713,"transactions":9,"vwap":867},"2026-05-13",{"date":916,"open":777,"high":776,"low":769,"close":917,"change":772,"percent_change":113,"volume":918,"transactions":9,"vwap":917},"2026-05-12",24.78,3000,{"date":920,"open":921,"high":867,"low":921,"close":824,"change":790,"percent_change":922,"volume":923,"transactions":9,"vwap":824},"2026-05-11",24.4,0.53,4400,{"date":925,"open":867,"high":867,"low":703,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-08",24.73,-0.44,-1.75,3800,{"date":931,"open":890,"high":910,"low":932,"close":787,"change":439,"percent_change":673,"volume":933,"transactions":9,"vwap":787},"2026-05-07",25.040001,4100,{"date":935,"open":936,"high":787,"low":936,"close":890,"change":752,"percent_change":937,"volume":938,"transactions":9,"vwap":890},"2026-05-06",24.48,3.11,4000,{"date":940,"open":738,"high":941,"low":921,"close":921,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":921},"2026-05-05",24.7,-0.28,-1.13,3300,{"date":946,"open":795,"high":795,"low":757,"close":832,"change":358,"percent_change":947,"volume":779,"transactions":9,"vwap":832},"2026-05-04",1.73,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":918,"transactions":9,"vwap":953},"2026-05-01",24.35,24.44,24.17,24.26,-0.34,-1.38,{"date":957,"open":777,"high":958,"low":959,"close":777,"change":373,"percent_change":712,"volume":960,"transactions":9,"vwap":777},"2026-04-30",24.65,24.3,7000,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":238,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-29",24.38,24.49,0.08,3100,{"date":968,"open":969,"high":725,"low":921,"close":716,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":716},"2026-04-28",24.63,-0.43,-1.73,2200,{"date":974,"open":975,"high":887,"low":975,"close":871,"change":213,"percent_change":257,"volume":976,"transactions":9,"vwap":871},"2026-04-27",24.82,5000,{"date":978,"open":743,"high":871,"low":776,"close":743,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":743},"2026-04-24",-0.39,-1.55,5800,{"date":983,"open":984,"high":985,"low":782,"close":986,"change":673,"percent_change":706,"volume":987,"transactions":9,"vwap":986},"2026-04-23",25.25,25.33,25.24,11400,{"date":989,"open":813,"high":782,"low":743,"close":782,"change":449,"percent_change":990,"volume":991,"transactions":9,"vwap":782},"2026-04-22",2.07,6100,{"date":993,"open":994,"high":994,"low":969,"close":770,"change":673,"percent_change":706,"volume":995,"transactions":9,"vwap":770},"2026-04-21",24.72,1600,{"date":997,"open":926,"high":871,"low":998,"close":958,"change":816,"percent_change":817,"volume":713,"transactions":9,"vwap":958},"2026-04-20",24.5,{"date":1000,"open":994,"high":820,"low":711,"close":905,"change":1001,"percent_change":118,"volume":1002,"transactions":9,"vwap":905},"2026-04-17",-0.03,5100,{"date":1004,"open":880,"high":851,"low":994,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",24.77,-0.5,-1.98,5300,{"date":1010,"open":1011,"high":1011,"low":986,"close":1012,"change":439,"percent_change":673,"volume":1013,"transactions":9,"vwap":1012},"2026-04-15",25.3,25.27,800,{"date":176,"open":783,"high":1015,"low":787,"close":1016,"change":965,"percent_change":278,"volume":1017,"transactions":9,"vwap":1016},25.35,25.26,3700]