[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUYY":3,"homepage-market-summary":30,"stock-historical-MUYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUYY","2026-10-05",{"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 MU ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},60.2286,11.26268,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.6999,18.7,18.73,18.6101,18.71,-0.0101,-0.05,22855.78942,26.81,18.535,44996.148227165286,2,121,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},44996,5444533.935487,-26.98,"2026-04-14",[181,184,194,204,215,224,233,243,253,262,271,281,291,300,308,317,324,334,345,355,364,374,385,396,407,415,426,435,444,453,462,472,480,490,501,511,520,529,538,547,557,567,576,586,595,603,614,624,632,641,652,663,674,683,693,702,713,724,734,745,754,762,771,779,787,795,802,809,816,824,833,842,848,857,864,871,879,885,891,899,905,912,919,922,929,938,945,953,958,966,972,977,983,991,998,1001,1007,1016,1022,1029,1037,1045,1054,1061,1067,1074,1083,1090,1096,1101,1109,1114,1122,1128,1135,1141,1146,1149,1155,1161,1167],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},288,18.6878,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",18.72,18.75,18.63,-0.17,-0.9,22769.659741,310,18.688,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",18.91,18.94,18.88,-0.1,-0.53,38170.31196,453,18.7169,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",18.93,19,18.8701,18.98,0.1587,0.84,35041.1971,389,18.9508,{"date":216,"open":217,"high":198,"low":186,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",18.85,18.8213,0.1315,0.7,29000.810036,307,18.8312,{"date":225,"open":187,"high":187,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",18.55,18.6898,-0.0802,-0.43,21609.3227,344,18.6984,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",18.82,18.845,18.77,-0.19,-1,15670.61227,216,18.7892,{"date":244,"open":196,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",18.9676,18.87,18.96,0.0295,0.16,9895.2944,186,18.9262,{"date":254,"open":255,"high":255,"low":196,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",18.97,18.9305,0.0155,0.08,14635.3892,222,18.9265,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":71,"volume":268,"transactions":269,"vwap":270},"2026-09-22",18.84,18.92,18.915,0.04,24233.0026,270,18.9053,{"date":272,"open":273,"high":274,"low":217,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.9,18.95,18.875,0.0247,0.13,27376.4785,381,18.8749,{"date":282,"open":283,"high":198,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",18.81,18.79,18.8503,-0.1347,-0.71,12125.1239,231,18.851,{"date":292,"open":273,"high":293,"low":273,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",19.0112,18.985,0.235,1.25,19574.6255,199,18.9772,{"date":301,"open":302,"high":302,"low":19,"close":187,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",18.83,-0.03,-0.16,28920.4388,272,18.7824,{"date":309,"open":310,"high":246,"low":311,"close":312,"change":313,"percent_change":141,"volume":314,"transactions":315,"vwap":316},"2026-09-15",18.86,18.76,18.78,-0.065,13305.938,223,18.8105,{"date":318,"open":196,"high":274,"low":186,"close":236,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",-0.345,-1.8,42801.08479,473,18.843,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",19.39,19.15,19.19,-0.2694,-1.38,37700.936544,429,19.2141,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",19.54,19.6,19.42,19.4594,-0.3303,-1.67,29105.326748,279,19.5105,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",19.72,19.85,19.7897,0.066,0.33,17896.437131,211,19.8155,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":267,"volume":361,"transactions":362,"vwap":363},"2026-09-08",19.7,19.7899,19.7237,0.0087,17270.2589,244,19.7486,{"date":365,"open":366,"high":367,"low":336,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",19.68,19.78,19.715,-0.0454,-0.23,17939.5044,267,19.6955,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",19.79,19.8,19.5994,19.7604,0.0204,0.1,15954.0419,294,19.7219,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",19.7305,19.8227,19.66,19.74,0.1396,0.71,14449.0019,230,19.7431,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",19.63,19.775,19.59,19.6004,-0.0996,-0.51,13556.467564,252,19.6549,{"date":408,"open":337,"high":357,"low":409,"close":357,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",19.58,0.1824,0.93,16674.8349,280,19.6211,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",19.5,19.62,19.3406,19.5176,-0.2868,-1.45,64125.329208,367,19.5061,{"date":427,"open":428,"high":428,"low":389,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",19.94,19.8044,0.0144,0.07,58515.6832,358,19.7591,{"date":436,"open":437,"high":377,"low":438,"close":376,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",19.735,19.61,0.1662,0.85,41022.2905,234,19.7378,{"date":445,"open":446,"high":357,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":372,"vwap":452},"2026-08-25",19.55,19.5113,19.6238,0.1798,0.92,36113.571925,19.5566,{"date":454,"open":400,"high":400,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",19.26,19.444,-0.456,-2.29,16251.7144,345,19.4315,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":405,"vwap":471},"2026-08-21",19.86,19.91,19.695,19.9,-0.0891,-0.45,30544.9113,19.7494,{"date":473,"open":347,"high":474,"low":347,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",19.9891,0.2544,1.29,71922.3553,300,19.9189,{"date":481,"open":482,"high":483,"low":357,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",19.7364,19.7799,19.7347,-0.0267,-0.14,7895.518591,196,19.7649,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",19.88,19.885,19.71,19.7614,-0.1888,-0.95,24305.778406,249,19.812,{"date":502,"open":503,"high":504,"low":347,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",19.87,19.9899,19.9502,0.1073,0.54,29871.1903,322,19.9215,{"date":512,"open":513,"high":513,"low":376,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",19.89,19.8429,-0.2194,-1.09,31291.3427,227,19.8179,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":220,"volume":526,"transactions":527,"vwap":528},"2026-08-13",19.915,20.11,20.0623,0.1386,50290.836,241,20.0419,{"date":530,"open":376,"high":428,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",19.65,19.9237,0.4394,2.26,28826.4521,319,19.847,{"date":539,"open":409,"high":409,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",19.37,19.4843,-0.0156,-0.08,27828.482035,317,19.4249,{"date":548,"open":549,"high":531,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",19.52,19.46,19.4999,-0.0425,-0.22,40413.494,369,19.5352,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",19.615,19.4406,19.5424,-0.2845,-1.43,25117.1788,316,19.4912,{"date":568,"open":531,"high":569,"low":570,"close":571,"change":572,"percent_change":131,"volume":573,"transactions":574,"vwap":575},"2026-08-06",19.8973,19.6012,19.8269,0.0169,70390.9046,394,19.8657,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",19.83,19.9033,19.81,-0.021,-0.11,23531.82607,282,19.8528,{"date":587,"open":578,"high":588,"low":589,"close":590,"change":591,"percent_change":38,"volume":592,"transactions":593,"vwap":594},"2026-08-04",19.95,19.82,19.831,0.131,34150.226473,331,19.8597,{"date":596,"open":597,"high":598,"low":597,"close":357,"change":23,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",19.51,19.73,-0.25,104510.636612,590,19.5937,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",20.04,20.05,19.7235,19.75,-0.39,-1.94,44613.383326,388,19.8072,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",19.92,20.18,20.14,0.25,1.26,59512.776156,391,20.0767,{"date":625,"open":626,"high":626,"low":627,"close":513,"change":628,"percent_change":553,"volume":629,"transactions":630,"vwap":631},"2026-07-29",20.03,19.8001,-0.0442,25540.7107,360,19.9436,{"date":633,"open":634,"high":634,"low":376,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",20.06,19.9342,-0.3698,-1.82,55651.733185,556,19.9144,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",20.45,20.5599,20.13,20.304,-0.1134,-0.56,43533.2678,433,20.2953,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",20.55,20.61,20.4,20.4174,-0.5732,-2.73,29235.7833,393,20.5231,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",20.91,21.05,20.77,20.9906,0.0856,0.41,72747.343108,607,21.0108,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":267,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",20.8,20.9499,20.905,0.19,26292.8994,262,20.8667,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",20.69,20.88,20.865,0.415,2.03,43781.5896,303,20.8325,{"date":694,"open":654,"high":695,"low":696,"close":643,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",20.645,20.421,0.003,0.01,31121.8476,425,20.5434,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",20.32,20.65,20.21,20.447,-0.3736,-1.79,54566.911884,643,20.4311,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",20.95,21.048,20.74,20.8206,-0.4493,-2.11,44715.385878,490,20.8499,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",22.01,21.115,21.2699,-0.6701,-3.05,69310.577957,747,21.5402,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",21.9484,21.9765,21.72,21.94,0.22,1.01,145425.780169,618,21.8255,{"date":746,"open":747,"high":748,"low":749,"close":738,"change":141,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",21.71,21.82,21.555,-1.54,76932.334,539,21.7145,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":141,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",21.91,22.08,21.87,22.059999,-1.52,56700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",22.35,22.54,22.32,22.4,0.17,0.76,141400,{"date":772,"open":773,"high":774,"low":726,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",22.14,22.46,22.23,-0.02,-0.09,83700,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",22.29,22.1,22.25,-0.35,-1.55,55100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":277,"volume":794,"transactions":9,"vwap":792},"2026-07-06",22.3,22.77,22.13,22.6,0.03,86600,{"date":796,"open":797,"high":797,"low":765,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",22.99,22.57,-0.83,-3.55,207700,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":403,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",23.64,23.31,23.4,-2.13,95600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":52,"percent_change":769,"volume":815,"transactions":9,"vwap":814},"2026-06-30",23.78,23.97,23.71,23.91,70800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":199,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",23.85,23.95,23.29,23.73,-0.42,48100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",23.38,24.1,23.1,23.83,-0.54,-2.22,99900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",24.42,24.47,24.030001,24.37,0.38,1.58,185500,{"date":843,"open":844,"high":827,"low":845,"close":846,"change":793,"percent_change":277,"volume":847,"transactions":9,"vwap":846},"2026-06-24",24.01,23.45,23.99,72000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",24.049999,24.19,23.81,23.96,-0.38,-1.56,73300,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":52,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",24.24,24.34,24.23,0.75,59200,{"date":865,"open":866,"high":861,"low":867,"close":868,"change":304,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",24.13,24.040001,24.16,-0.66,88500,{"date":872,"open":873,"high":838,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",24.31,24.22,24.32,0.12,0.5,49300,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":543,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",24.4,24.2,-0.33,51800,{"date":886,"open":861,"high":875,"low":868,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",24.28,0.27,1.12,68900,{"date":892,"open":893,"high":894,"low":895,"close":844,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":844},"2026-06-12",24.08,24.09,23.87,-0.52,-2.12,50800,{"date":900,"open":827,"high":901,"low":894,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",24.53,0.53,2.21,92000,{"date":906,"open":907,"high":835,"low":908,"close":909,"change":189,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",24.26,23.92,24,-0.7,58300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":776,"percent_change":543,"volume":918,"transactions":9,"vwap":917},"2026-06-09",24.33,24.35,23.89,24.17,53300,{"date":920,"open":875,"high":881,"low":894,"close":851,"change":768,"percent_change":392,"volume":921,"transactions":9,"vwap":851},"2026-06-08",78600,{"date":923,"open":859,"high":924,"low":819,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",24.45,24.02,-1.04,-4.15,69000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",25.22,25.32,24.94,25.059999,-0.31,-1.22,162300,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":431,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-06-03",25.37,25.38,25.1,0.28,39700,{"date":946,"open":947,"high":948,"low":949,"close":947,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":947},"2026-06-02",25.3,25.39,25.13,-0.01,-0.04,63500,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":619,"percent_change":173,"volume":957,"transactions":9,"vwap":956},"2026-06-01",25.09,25.31,62800,{"date":959,"open":960,"high":961,"low":962,"close":934,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":934},"2026-05-29",25,25.08,24.91,-0.32,-1.26,54700,{"date":967,"open":968,"high":968,"low":969,"close":941,"change":970,"percent_change":970,"volume":971,"transactions":9,"vwap":941},"2026-05-28",25.58,25.18,0,133400,{"date":973,"open":974,"high":941,"low":975,"close":941,"change":679,"percent_change":862,"volume":976,"transactions":9,"vwap":941},"2026-05-27",25.35,25.11,80400,{"date":978,"open":979,"high":980,"low":942,"close":981,"change":619,"percent_change":173,"volume":982,"transactions":9,"vwap":981},"2026-05-26",25.17,25.26,25.19,57500,{"date":984,"open":985,"high":986,"low":987,"close":933,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":933},"2026-05-22",25.049999,25.07,24.82,-0.49,-1.93,30600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":619,"percent_change":126,"volume":997,"transactions":9,"vwap":996},"2026-05-21",25.27,25.45,25.24,25.43,82200,{"date":999,"open":975,"high":995,"low":960,"close":969,"change":619,"percent_change":173,"volume":1000,"transactions":9,"vwap":969},"2026-05-20",23500,{"date":1002,"open":1003,"high":979,"low":1004,"close":1005,"change":431,"percent_change":943,"volume":1006,"transactions":9,"vwap":1005},"2026-05-19",24.78,24.61,24.93,30100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",25.23,25.28,24.81,24.86,-0.4,-1.58,17200,{"date":1017,"open":1018,"high":1019,"low":980,"close":980,"change":330,"percent_change":1020,"volume":1021,"transactions":9,"vwap":980},"2026-05-15",25.57,25.72,-5.18,31200,{"date":1023,"open":1024,"high":25,"low":1025,"close":1026,"change":1027,"percent_change":679,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",26.57,26.53,26.64,0.05,48600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":116,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",26.56,26.73,26.36,26.59,1.33,33500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":87,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",26.25,26.34,25.76,26.24,-0.91,21600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",26.37,26.54,26.18,26.48,0.24,0.91,25900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1042,"change":988,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1042},"2026-05-08",26.02,26.27,25.96,-1.83,13400,{"date":1062,"open":1063,"high":1064,"low":1026,"close":1032,"change":1065,"percent_change":740,"volume":1066,"transactions":9,"vwap":1032},"2026-05-07",26.68,26.77,0.06,37400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":876,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-06",26.8,26.58,26.67,0.45,11500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-05",26.46,26.75,26.4,26.55,0.43,1.65,12600,{"date":1084,"open":1085,"high":1086,"low":1058,"close":1087,"change":116,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",25.99,26.19,26.12,1.36,12000,{"date":1091,"open":1005,"high":1092,"low":1005,"close":1093,"change":277,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",25.79,25.77,0.51,26800,{"date":1097,"open":1098,"high":1098,"low":994,"close":1099,"change":950,"percent_change":951,"volume":1100,"transactions":9,"vwap":1099},"2026-04-30",25.92,25.64,38300,{"date":1102,"open":1103,"high":1092,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",25.78,25.51,25.65,0.23,0.9,7600,{"date":1110,"open":1111,"high":1099,"low":993,"close":1112,"change":609,"percent_change":1113,"volume":1073,"transactions":9,"vwap":1112},"2026-04-28",25.48,25.42,-1.51,{"date":1115,"open":1103,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",25.83,25.7,25.81,0.14,0.55,8900,{"date":1123,"open":1124,"high":1041,"low":968,"close":1125,"change":1126,"percent_change":330,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",25.71,25.67,-0.36,17600,{"date":1129,"open":1058,"high":1130,"low":1131,"close":1132,"change":267,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",26.11,25.86,26.030001,0.15,9600,{"date":1136,"open":1137,"high":1138,"low":1099,"close":1085,"change":1139,"percent_change":1140,"volume":1121,"transactions":9,"vwap":1085},"2026-04-22",25.69,26.040001,0.59,2.32,{"date":1142,"open":1143,"high":1143,"low":947,"close":1144,"change":543,"percent_change":935,"volume":1145,"transactions":9,"vwap":1144},"2026-04-21",25.5,25.4,6100,{"date":1147,"open":996,"high":1111,"low":932,"close":1111,"change":768,"percent_change":157,"volume":1148,"transactions":9,"vwap":1111},"2026-04-20",3900,{"date":1150,"open":1144,"high":1151,"low":1009,"close":956,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":956},"2026-04-17",25.41,-0.41,-1.59,5200,{"date":1156,"open":1157,"high":1158,"low":1143,"close":1019,"change":876,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1019},"2026-04-16",25.55,25.73,0.47,11300,{"date":1162,"open":1163,"high":1164,"low":956,"close":1165,"change":950,"percent_change":951,"volume":1166,"transactions":9,"vwap":1165},"2026-04-15",25.61,25.62,25.6,3800,{"date":179,"open":942,"high":1163,"low":942,"close":1163,"change":1094,"percent_change":689,"volume":1168,"transactions":9,"vwap":1163},4900]