[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIOY":3,"homepage-market-summary":23,"stock-historical-BIOY":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BIOY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares YieldBOOST Biotech ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},20.25,20.445,-0.195,-0.95,736.618,0,25.28,19.98,1953.0168012,5.1,105,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":173},1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},1953,205066.764126,-19.1,"2026-05-05",[174,177,186,196,204,214,221,232,241,250,261,269,279,289,299,308,317,328,337,347,356,365,375,386,395,404,414,424,432,442,449,455,463,469,476,485,493,500,509,518,526,534,542,552,560,570,579,587,595,601,609,617,626,635,644,653,663,673,681,692,701,709,717,724,729,735,742,749,752,758,764,770,774,777,783,787,794,796,801,804,809,815,822,829,834,840,845,849,855,863,868,872,876,880,884,890,894,900,905,910,914,919,926,929,933],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},44,20.2631,{"date":178,"open":179,"high":180,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",20.61,20.64,-0.1596,-0.77,7799.8627,99,20.6151,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",20.54,20.63,20.6046,0.1046,0.51,1423.6147,57,20.5983,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",20.5,0.085,0.42,159.7667,32,20.4664,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",20.14,20.465,20.415,0.2981,1.48,3699.2537,79,20.3977,{"date":215,"open":206,"high":206,"low":19,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":194,"vwap":220},"2026-09-25",20.1169,-0.2446,-1.2,2238.6697,20.0802,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",20.2487,20.37,20.05,20.3615,0.1184,0.58,1944.6697,49,20.1541,{"date":233,"open":188,"high":188,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",20.18,20.2431,-0.3719,-1.8,1419.7633,63,20.3524,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",20.51,20.615,0.165,0.81,757.0353,48,20.5578,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",20.46,20.48,20.28,20.45,0.175,0.86,2371.7403,115,20.4302,{"date":262,"open":12,"high":254,"low":12,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",20.275,-0.24,-1.17,1356.0813,39,20.2447,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",20.47,20.535,20.515,0.355,1.76,1238.151298,55,20.4947,{"date":280,"open":281,"high":254,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",20.21,20.0899,20.16,0.0051,0.03,910.1703,45,20.1956,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",20.4,20.07,20.1549,-0.2601,-1.27,4204.4413,75,20.1434,{"date":300,"open":301,"high":302,"low":301,"close":208,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",20.27,20.52,0.0838,0.41,1645.3433,60,20.4464,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",20.7012,20.3312,-0.3888,-1.88,1149.2763,73,20.5815,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",20.88,20.89,20.7,20.72,-0.295,-1.4,6119.355081,93,20.8135,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",21.17,21.015,-0.18,-0.85,1656.7913,56,21.0865,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",21.19,21.23,21.195,0.0281,0.13,1548.232111,52,21.2352,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":297,"vwap":355},"2026-09-04",21.11,21.18,21.1669,-0.2131,-1,3009.281047,21.1425,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",21.32,21.38,0.035,0.16,1150.2019,76,21.3441,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",21.26,21.345,21.2301,0.1141,0.54,443.5749,43,21.284,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",21.159,21.3,21.12,21.2309,-0.0435,-0.2,2393.8369,72,21.1819,{"date":387,"open":322,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":212,"vwap":394},"2026-08-31",21.34,20.71,21.2744,0.3467,1.66,2751.3649,20.888,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",21.27,20.9277,-0.5973,-2.77,2230.8071,77,21.0359,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",21.48,21.525,21.47,0.095,0.44,4150.5051,78,21.5076,{"date":415,"open":416,"high":408,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",21.4,21.395,21.43,0.02,0.09,2099.122,61,21.4313,{"date":425,"open":368,"high":426,"low":368,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",21.41,0.2488,1.18,660.046,38,21.365,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",21.15,21.1899,21.1612,-0.0088,-0.04,1455.778,53,21.1642,{"date":443,"open":339,"high":339,"low":444,"close":330,"change":445,"percent_change":446,"volume":447,"transactions":306,"vwap":448},"2026-08-21",21.14,-0.205,-0.96,1071.0303,21.1556,{"date":450,"open":426,"high":426,"low":451,"close":451,"change":438,"percent_change":452,"volume":453,"transactions":194,"vwap":454},"2026-08-20",21.375,-0.19,859.4173,21.3991,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":230,"vwap":462},"2026-08-19",21.405,21.415,0.18,0.85,589.291,21.3841,{"date":464,"open":339,"high":465,"low":339,"close":465,"change":285,"percent_change":466,"volume":467,"transactions":287,"vwap":468},"2026-08-18",21.235,0.14,842.451,21.2006,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":466,"percent_change":131,"volume":473,"transactions":474,"vwap":475},"2026-08-17",21.13,21.205,1214.294,36,21.1657,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":335,"vwap":484},"2026-08-14",20.82,21.065,20.775,-0.1288,-0.61,4396.566,20.7979,{"date":486,"open":487,"high":487,"low":350,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":384,"vwap":492},"2026-08-13",21.28,21.1938,-0.0662,-0.31,4719.298,21.2158,{"date":494,"open":495,"high":487,"low":495,"close":367,"change":496,"percent_change":497,"volume":498,"transactions":440,"vwap":499},"2026-08-12",21.225,0.1,0.47,1573.904,21.2558,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":360,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",21.139,21.169,21.16,0.17,586.586,37,21.1534,{"date":510,"open":511,"high":330,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":306,"vwap":517},"2026-08-10",21.09,21.06,21.125,0.04,0.19,1901.783,21.1279,{"date":519,"open":349,"high":379,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":373,"vwap":525},"2026-08-07",21.05,21.085,-0.22,-1.03,1579.332,21.0852,{"date":527,"open":528,"high":388,"low":529,"close":530,"change":514,"percent_change":515,"volume":531,"transactions":532,"vwap":533},"2026-08-06",21.33,21.29,21.305,2344.693,74,21.3148,{"date":535,"open":536,"high":487,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":474,"vwap":541},"2026-08-05",21.24,21.265,0.05,0.24,1032.07,21.2697,{"date":543,"open":349,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",21.22,21.095,21.215,0.1669,0.79,3748.599,66,21.1515,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":410,"volume":558,"transactions":440,"vwap":559},"2026-08-03",20.655,21.105,21.0481,0.0931,1484.5,20.9545,{"date":561,"open":562,"high":520,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",20.985,20.87,20.955,-0.682,-3.15,6254.745848,131,20.9542,{"date":571,"open":358,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",21.637,21.31,0.3642,1.71,5067.047,64,22.1682,{"date":580,"open":426,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":306,"vwap":586},"2026-07-29",21.49,21.2728,-0.1472,-0.69,1471.2753,21.3727,{"date":588,"open":589,"high":590,"low":388,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":277,"vwap":594},"2026-07-28",21.3597,21.42,-0.055,-0.26,869.283271,21.3766,{"date":596,"open":406,"high":406,"low":408,"close":597,"change":505,"percent_change":598,"volume":599,"transactions":373,"vwap":600},"2026-07-27",21.475,0.8,1962.173045,21.4764,{"date":602,"open":603,"high":368,"low":603,"close":530,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",21.202,-0.225,-1.05,1247.714,59,21.2714,{"date":610,"open":528,"high":611,"low":528,"close":612,"change":613,"percent_change":538,"volume":614,"transactions":615,"vwap":616},"2026-07-23",21.89,21.53,0.01,2479.896,51,21.5143,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",21.61,21.52,-0.07,-0.32,3878.202406,67,21.5555,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":607,"vwap":634},"2026-07-21",21.6,21.565,21.59,0.178,0.83,1251.69424,21.5452,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":624,"vwap":643},"2026-07-20",22.16,22.21,21.412,-0.7433,-3.35,2760.315027,22.0286,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":239,"vwap":652},"2026-07-17",22.15,22.1553,22.0701,0.1587,0.72,1348.266,22.0987,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":607,"vwap":662},"2026-07-16",22.3,22.35,21.94,21.9966,-0.3984,-1.78,2227.576,22.1917,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",22.23,22.395,22.14,0.08,0.36,984.14,42,22.2125,{"date":674,"open":675,"high":676,"low":665,"close":677,"change":419,"percent_change":420,"volume":678,"transactions":679,"vwap":680},"2026-07-14",22.25,22.325,22.315,3662.919793,110,22.2803,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",22.4,22.5,22.28,22.295,-0.715,-3.11,3434.347359,144,22.4556,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",22.93,23.030001,22.76,23.01,-0.45,-1.92,3900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":101,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-09",23.47,23.53,23.41,23.46,0.26,5200,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",23.42,23.24,23.4,-0.03,-0.13,4600,{"date":718,"open":713,"high":719,"low":720,"close":721,"change":515,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-07",23.45,23.34,23.43,0.82,10300,{"date":725,"open":726,"high":727,"low":726,"close":712,"change":668,"percent_change":146,"volume":728,"transactions":9,"vwap":712},"2026-07-06",22.99,23.28,1500,{"date":730,"open":695,"high":731,"low":695,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",23.16,0.11,0.48,500,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",23.14,23.049999,-0.1,-0.43,1600,{"date":743,"open":744,"high":712,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",23.12,23.15,0.07,0.3,1200,{"date":750,"open":751,"high":744,"low":751,"close":751,"change":613,"percent_change":514,"volume":167,"transactions":9,"vwap":751},"2026-06-29",23.08,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",23.07,-0.23,-0.99,400,{"date":759,"open":720,"high":720,"low":760,"close":761,"change":538,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-25",23.27,23.3,0.22,2500,{"date":765,"open":712,"high":766,"low":712,"close":767,"change":768,"percent_change":769,"volume":757,"transactions":9,"vwap":767},"2026-06-24",23.29,23.25,0.15,0.65,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":732,"percent_change":733,"volume":773,"transactions":9,"vwap":772},"2026-06-23",23.1,700,{"date":775,"open":695,"high":695,"low":726,"close":726,"change":613,"percent_change":514,"volume":776,"transactions":9,"vwap":726},"2026-06-22",1900,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":332,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-18",22.91,22.98,-0.78,200,{"date":784,"open":731,"high":785,"low":745,"close":731,"change":539,"percent_change":786,"volume":734,"transactions":9,"vwap":731},"2026-06-17",23.22,1.05,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":438,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-16",22.9,22.96,22.92,-0.17,800,{"date":795,"open":791,"high":790,"low":789,"close":790,"change":514,"percent_change":505,"volume":716,"transactions":9,"vwap":790},"2026-06-15",{"date":797,"open":798,"high":799,"low":798,"close":791,"change":382,"percent_change":800,"volume":773,"transactions":9,"vwap":791},"2026-06-12",22.89,22.95,-0.87,{"date":802,"open":803,"high":744,"low":803,"close":744,"change":515,"percent_change":632,"volume":734,"transactions":9,"vwap":744},"2026-06-11",23.059999,{"date":805,"open":806,"high":806,"low":694,"close":694,"change":807,"percent_change":808,"volume":741,"transactions":9,"vwap":694},"2026-06-10",23.13,-0.09,-0.39,{"date":810,"open":738,"high":738,"low":811,"close":812,"change":361,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-09",22.8,23.02,0.7,900,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":265,"volume":821,"transactions":9,"vwap":819},"2026-06-08",23.33,23.38,22.86,-0.27,1300,{"date":823,"open":824,"high":825,"low":806,"close":806,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":806},"2026-06-05",23.68,23.69,-0.94,-3.91,3800,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":410,"percent_change":833,"volume":728,"transactions":9,"vwap":832},"2026-06-04",24.11,24.07,1.86,{"date":835,"open":836,"high":837,"low":719,"close":837,"change":762,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-03",23.49,23.63,0.94,4000,{"date":841,"open":705,"high":705,"low":705,"close":705,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":705},"2026-06-02",-0.59,-2.46,100,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":285,"percent_change":343,"volume":848,"transactions":9,"vwap":847},"2026-06-01",24,300,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":820,"percent_change":854,"volume":814,"transactions":9,"vwap":853},"2026-05-29",23.9,23.98,23.97,-1.11,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-28",24.1,24.29,24.24,0.12,0.5,2700,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":732,"percent_change":867,"volume":734,"transactions":9,"vwap":866},"2026-05-27",24.09,24.12,0.46,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":285,"percent_change":343,"volume":848,"transactions":9,"vwap":871},"2026-05-26",24.049999,24.01,{"date":873,"open":853,"high":870,"low":874,"close":852,"change":522,"percent_change":875,"volume":839,"transactions":9,"vwap":852},"2026-05-22",23.92,-0.91,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":538,"percent_change":879,"volume":848,"transactions":9,"vwap":878},"2026-05-21",24.2,0.21,{"date":881,"open":871,"high":882,"low":871,"close":882,"change":669,"percent_change":883,"volume":848,"transactions":9,"vwap":882},"2026-05-20",24.15,1.51,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":621,"percent_change":889,"volume":773,"transactions":9,"vwap":888},"2026-05-19",23.78,23.85,23.79,-0.29,{"date":891,"open":857,"high":857,"low":892,"close":892,"change":698,"percent_change":893,"volume":814,"transactions":9,"vwap":892},"2026-05-18",23.86,-1.85,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":741,"transactions":9,"vwap":897},"2026-05-15",24.71,24.31,-0.89,-3.53,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":285,"percent_change":860,"volume":904,"transactions":9,"vwap":903},"2026-05-14",25.15,25.2,1100,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":420,"percent_change":669,"volume":909,"transactions":9,"vwap":908},"2026-05-13",25.07,25.17,600,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":419,"percent_change":668,"volume":734,"transactions":9,"vwap":913},"2026-05-12",25.11,25.08,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":668,"percent_change":136,"volume":734,"transactions":9,"vwap":918},"2026-05-11",25.09,25.1,25.059999,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":773,"transactions":9,"vwap":922},"2026-05-08",24.9,24.98,24.89,-0.11,-0.44,{"date":927,"open":18,"high":18,"low":916,"close":916,"change":332,"percent_change":928,"volume":741,"transactions":9,"vwap":916},"2026-05-07",-0.71,{"date":930,"open":918,"high":931,"low":918,"close":931,"change":539,"percent_change":932,"volume":904,"transactions":9,"vwap":931},"2026-05-06",25.27,0.96,{"date":172,"open":934,"high":934,"low":935,"close":935,"change":807,"percent_change":936,"volume":773,"transactions":9,"vwap":935},25.12,25.030001,-0.36]