[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMYY":3,"homepage-market-summary":28,"stock-historical-TMYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMYY","2026-10-08",{"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},40.9091,8.80568,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.525,21.86,21.47,21.9497,-0.4247,-1.93,4268.326706,25.39,2770.905218266129,1.4,124,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2771,343592.247065,-14.79,"2026-04-14",[181,184,192,201,210,219,229,238,246,253,262,272,280,286,294,300,308,317,325,335,342,352,362,373,381,390,395,401,408,414,422,430,438,446,454,465,474,484,490,499,509,515,522,530,540,549,557,565,573,583,593,602,610,620,629,637,643,650,658,667,677,687,693,703,712,719,725,734,742,748,755,762,769,777,781,788,794,799,807,814,819,824,831,835,842,849,855,862,868,873,877,880,886,890,893,897,900,905,908,912,915,919,924,926,930,935,941,945,950,956,959,967,972,978,984,988,992,998,1002,1006,1009,1013,1019,1024],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},64,21.662,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",21.8901,-0.1303,-0.59,411.3552,34,21.9219,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":50,"vwap":200},"2026-10-06",22.02,22.11816,22.08,-0.025,-0.11,2961.2872,22.0691,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",22.01,22.105,0.075,0.34,1151.1932,26,22.0457,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",21.99,22.03,-0.14,-0.63,1606.7992,55,21.9923,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",22.1,22.17,22.07,0.05,0.23,2085.8292,37,22.0921,{"date":230,"open":231,"high":232,"low":196,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",22.115,22.12,0.03,0.14,901.6702,44,22.1033,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":227,"vwap":245},"2026-09-29",21.9,22.09,0.06,0.27,679.3942,21.975,{"date":247,"open":248,"high":213,"low":248,"close":213,"change":249,"percent_change":250,"volume":251,"transactions":50,"vwap":252},"2026-09-28",21.93,0.02,0.09,1644.653164,21.9936,{"date":254,"open":255,"high":256,"low":203,"close":203,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",22.04,22.05,-0.135,-0.61,1168.278454,40,22.0344,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",22.091,22.1617,22.145,0.045,0.2,1151.8033,45,22.1127,{"date":273,"open":274,"high":221,"low":274,"close":221,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",22.076,-0.015,-0.07,1190.719457,42,22.0876,{"date":281,"open":256,"high":231,"low":282,"close":231,"change":242,"percent_change":243,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.0105,1351.6132,39,22.0664,{"date":287,"open":212,"high":288,"low":212,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22.055,0.07,0.32,5214.5582,46,21.9925,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":188,"volume":298,"transactions":190,"vwap":299},"2026-09-18",21.985,-0.1306,123.3965,21.9554,{"date":301,"open":223,"high":302,"low":223,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",22.1156,0.2955,1.35,505.5983,48,22.0548,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",21.8,21.8201,0.1351,0.62,1327.6863,41,21.7989,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",21.685,-0.1648,-0.75,37.5927,31,21.7529,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",21.81,22.13,21.8498,-0.5252,-2.35,4546.783,69,21.9245,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":292,"vwap":341},"2026-09-11",22.375,-0.0822,-0.37,349.8475,22.3255,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":144,"volume":349,"transactions":350,"vwap":351},"2026-09-10",22.45,22.52,22.43,22.4572,-0.0428,3606.581098,60,22.4596,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",22.54,22.36,22.5,-0.055,-0.24,2233.1089,49,22.4719,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",22.535,22.57,22.53,22.555,0.095,0.42,2930.0919,73,22.5584,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":278,"vwap":380},"2026-09-04",22.4,22.46,-0.13,-0.58,923.900786,22.4105,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",22.455,22.59,0.11,0.49,669.2459,109,22.4616,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":385,"volume":394,"transactions":227,"vwap":392},"2026-09-02",22.48,0.025,1133.8319,{"date":396,"open":397,"high":383,"low":397,"close":383,"change":398,"percent_change":249,"volume":399,"transactions":315,"vwap":400},"2026-09-01",22.39,0.005,1213.8366,22.3966,{"date":402,"open":403,"high":344,"low":403,"close":344,"change":404,"percent_change":405,"volume":406,"transactions":315,"vwap":407},"2026-08-31",22.44,-0.005,-0.02,192.7706,22.4503,{"date":409,"open":383,"high":383,"low":383,"close":383,"change":410,"percent_change":411,"volume":412,"transactions":50,"vwap":413},"2026-08-28",-0.2,-0.88,270.4436,22.4554,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":368,"percent_change":369,"volume":419,"transactions":420,"vwap":421},"2026-08-27",22.69,22.64,22.655,1730.9716,53,22.673,{"date":423,"open":424,"high":365,"low":345,"close":425,"change":426,"percent_change":225,"volume":427,"transactions":428,"vwap":429},"2026-08-26",22.5206,22.56,0.0527,4847.3496,65,22.547,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",22.5073,0.0593,0.26,70.7706,33,22.5089,{"date":439,"open":440,"high":440,"low":403,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":182,"vwap":445},"2026-08-24",22.76,22.448,-0.4132,-1.81,917.9246,22.5564,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":306,"vwap":453},"2026-08-21",22.79,22.8612,0.0012,0.01,331.8156,22.8298,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",22.87,22.94,22.825,22.86,0.115,0.51,2493.4926,61,22.8776,{"date":466,"open":440,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",22.77,22.745,-0.0416,-0.18,572.7706,43,22.7681,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",22.799,22.755,22.7866,-0.3684,-1.59,618.8476,57,22.7942,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":242,"percent_change":434,"volume":488,"transactions":360,"vwap":489},"2026-08-17",23.22,23.155,625.8146,23.1054,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",23.12,23.095,-0.255,-1.09,288.8766,38,23.0973,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":217,"vwap":508},"2026-08-13",23.34,23.3999,23.3,23.35,0.035,0.15,3834.5146,23.3418,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":234,"percent_change":512,"volume":513,"transactions":190,"vwap":514},"2026-08-12",23.315,0.6,199.7856,23.304,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":292,"vwap":521},"2026-08-11",23.175,0.065,0.28,279.3846,23.1757,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":393,"percent_change":385,"volume":527,"transactions":528,"vwap":529},"2026-08-10",23.071,23.11,23.07,1407.0196,56,23.088,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",23.075,23.085,23.03,-0.23,-0.99,7238.3386,91,23.0637,{"date":541,"open":504,"high":542,"low":543,"close":511,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",23.36,23.288,0.0701,0.3,7021.0256,79,23.3566,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":436,"vwap":556},"2026-08-05",23.21,23.2449,0.0449,0.19,252.8436,23.2357,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":236,"vwap":564},"2026-08-04",23.16,23.2,0.165,0.72,358.7996,23.1703,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":463,"vwap":572},"2026-08-03",22.92,23.035,0.0823,0.36,1630.5786,22.9471,{"date":574,"open":575,"high":576,"low":459,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",23.06,23.079,22.9527,-0.1377,-0.6,10116.1626,86,22.8909,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":217,"vwap":592},"2026-07-30",22.98,23.14,22.95,23.0904,0.737,3.3,6300.0783,23.1156,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":482,"vwap":601},"2026-07-29",22.481,22.72,22.3534,-0.4779,-2.09,1383.6868,22.499,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",22.8313,-0.0587,-0.26,259.3763,50,22.7132,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",22.82,22.89,22.47,0.104,0.46,3071.9323,84,22.7289,{"date":621,"open":613,"high":613,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",22.75,22.786,-0.3121,-1.35,3785.8293,66,22.7669,{"date":630,"open":631,"high":631,"low":493,"close":632,"change":633,"percent_change":198,"volume":634,"transactions":635,"vwap":636},"2026-07-23",23.15,23.0981,-0.0247,1021.1871,62,23.1399,{"date":638,"open":559,"high":559,"low":639,"close":639,"change":640,"percent_change":166,"volume":641,"transactions":270,"vwap":642},"2026-07-22",23.1228,0.0278,514.5552,23.1424,{"date":644,"open":486,"high":645,"low":534,"close":493,"change":646,"percent_change":647,"volume":648,"transactions":27,"vwap":649},"2026-07-21",23.27,0.1925,0.84,12479.8205,23.0877,{"date":651,"open":631,"high":560,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",22.9025,-0.0575,-0.25,5541.9385,82,23.1165,{"date":659,"open":457,"high":660,"low":457,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",23.115,22.96,-0.5979,-2.54,2190.9085,63,22.9822,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",23.4,23.66,23.5579,-0.1814,-0.76,1174.6005,81,23.5337,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":428,"vwap":686},"2026-07-15",23.87,23.91,23.6598,23.7393,0.0093,0.04,4676.3646,23.8243,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":197,"percent_change":198,"volume":691,"transactions":482,"vwap":692},"2026-07-14",24.06,23.73,1187.3221,23.8463,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",23.92,24.05,23.755,-0.535,-2.2,2715.3636,98,23.999,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",24.28,24.34,24.2,24.29,-0.29,-1.18,4300,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":684,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",24.64,24.66,24.58,0.16,1200,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":385,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-08",24.45,24.54,0.45,700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",24.47,24.53,24.41,24.43,-0.32,-1.29,7900,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",24.32,24.76,24.75,0.65,2.7,900,{"date":743,"open":722,"high":722,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",24.1,-0.57,-2.31,1800,{"date":749,"open":750,"high":750,"low":728,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",24.8,24.67,-0.48,-1.91,2600,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",24.85,25.15,0.35,1.41,6900,{"date":763,"open":764,"high":750,"low":765,"close":750,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":750},"2026-06-29",24.08,24,0.76,3.16,1400,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",24.059999,24.09,24.040001,-0.41,-1.68,600,{"date":778,"open":737,"high":737,"low":721,"close":721,"change":377,"percent_change":779,"volume":780,"transactions":9,"vwap":721},"2026-06-25",-0.53,2400,{"date":782,"open":783,"high":784,"low":785,"close":716,"change":405,"percent_change":786,"volume":787,"transactions":9,"vwap":716},"2026-06-24",24.57,24.69,24.51,-0.08,2700,{"date":789,"open":738,"high":790,"low":791,"close":791,"change":378,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",24.79,24.6,-2.3,2500,{"date":795,"open":796,"high":796,"low":758,"close":797,"change":289,"percent_change":519,"volume":798,"transactions":9,"vwap":797},"2026-06-22",25.2,25.18,1100,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",25.17,24.93,25.11,0.13,0.52,2300,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":139,"volume":813,"transactions":9,"vwap":811},"2026-06-17",24.89,25.1,24.98,0.17,2000,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":709,"percent_change":818,"volume":798,"transactions":9,"vwap":817},"2026-06-16",25.030001,24.81,-1.16,{"date":820,"open":821,"high":810,"low":821,"close":810,"change":434,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-06-15",25.059999,1.05,500,{"date":825,"open":826,"high":827,"low":790,"close":828,"change":829,"percent_change":830,"volume":741,"transactions":9,"vwap":828},"2026-06-12",24.87,24.92,24.84,-0.09,-0.36,{"date":832,"open":826,"high":833,"low":826,"close":802,"change":290,"percent_change":834,"volume":741,"transactions":9,"vwap":802},"2026-06-11",24.97,1.3,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",24.86,24.61,-0.4,-1.6,1900,{"date":843,"open":844,"high":24,"low":845,"close":846,"change":166,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-09",24.83,24.68,25.01,0.48,23500,{"date":850,"open":790,"high":809,"low":851,"close":809,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":809},"2026-06-08",24.71,0.7,2.89,1500,{"date":856,"open":851,"high":851,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",24.11,24.19,-1.04,-4.12,1300,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":717,"percent_change":867,"volume":776,"transactions":9,"vwap":865},"2026-06-04",25,25.23,24.99,0.64,{"date":869,"open":870,"high":871,"low":821,"close":872,"change":65,"percent_change":410,"volume":854,"transactions":9,"vwap":872},"2026-06-03",25.08,25.09,25.07,{"date":874,"open":864,"high":875,"low":864,"close":875,"change":506,"percent_change":512,"volume":876,"transactions":9,"vwap":875},"2026-06-02",25.12,3600,{"date":878,"open":879,"high":816,"low":837,"close":833,"change":289,"percent_change":519,"volume":780,"transactions":9,"vwap":833},"2026-06-01",24.91,{"date":881,"open":802,"high":882,"low":757,"close":883,"change":358,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",24.94,24.9,-0.95,2100,{"date":887,"open":866,"high":758,"low":828,"close":888,"change":233,"percent_change":166,"volume":889,"transactions":9,"vwap":888},"2026-05-28",25.14,5400,{"date":891,"open":872,"high":803,"low":892,"close":803,"change":506,"percent_change":512,"volume":854,"transactions":9,"vwap":803},"2026-05-27",24.96,{"date":894,"open":895,"high":758,"low":879,"close":892,"change":684,"percent_change":717,"volume":896,"transactions":9,"vwap":892},"2026-05-26",25.02,7600,{"date":898,"open":899,"high":899,"low":827,"close":827,"change":358,"percent_change":884,"volume":798,"transactions":9,"vwap":827},"2026-05-22",24.95,{"date":901,"open":871,"high":902,"low":903,"close":902,"change":385,"percent_change":904,"volume":174,"transactions":9,"vwap":902},"2026-05-21",25.16,25.049999,0.44,{"date":906,"open":892,"high":870,"low":892,"close":903,"change":717,"percent_change":867,"volume":907,"transactions":9,"vwap":903},"2026-05-20",2800,{"date":909,"open":828,"high":811,"low":751,"close":809,"change":242,"percent_change":910,"volume":911,"transactions":9,"vwap":809},"2026-05-19",0.24,5700,{"date":913,"open":827,"high":827,"low":914,"close":844,"change":250,"percent_change":570,"volume":174,"transactions":9,"vwap":844},"2026-05-18",24.62,{"date":916,"open":715,"high":737,"low":715,"close":917,"change":156,"percent_change":918,"volume":907,"transactions":9,"vwap":917},"2026-05-15",24.74,-1.67,{"date":920,"open":833,"high":921,"low":757,"close":902,"change":922,"percent_change":173,"volume":923,"transactions":9,"vwap":902},"2026-05-14",25.21,0.25,8000,{"date":925,"open":833,"high":833,"low":879,"close":879,"change":804,"percent_change":805,"volume":724,"transactions":9,"vwap":879},"2026-05-13",{"date":927,"open":791,"high":790,"low":783,"close":928,"change":786,"percent_change":731,"volume":929,"transactions":9,"vwap":928},"2026-05-12",24.78,3000,{"date":931,"open":932,"high":879,"low":932,"close":837,"change":804,"percent_change":933,"volume":934,"transactions":9,"vwap":837},"2026-05-11",24.4,0.53,4400,{"date":936,"open":879,"high":879,"low":714,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",24.73,-0.44,-1.75,3800,{"date":942,"open":902,"high":921,"low":943,"close":801,"change":451,"percent_change":684,"volume":944,"transactions":9,"vwap":801},"2026-05-07",25.040001,4100,{"date":946,"open":947,"high":801,"low":947,"close":902,"change":766,"percent_change":948,"volume":949,"transactions":9,"vwap":902},"2026-05-06",24.48,3.11,4000,{"date":951,"open":751,"high":952,"low":932,"close":932,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":932},"2026-05-05",24.7,-0.28,-1.13,3300,{"date":957,"open":809,"high":809,"low":771,"close":845,"change":369,"percent_change":958,"volume":793,"transactions":9,"vwap":845},"2026-05-04",1.73,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":929,"transactions":9,"vwap":964},"2026-05-01",24.35,24.44,24.17,24.26,-0.34,-1.38,{"date":968,"open":791,"high":969,"low":970,"close":791,"change":385,"percent_change":723,"volume":971,"transactions":9,"vwap":791},"2026-04-30",24.65,24.3,7000,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":249,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-29",24.38,24.49,0.08,3100,{"date":979,"open":980,"high":738,"low":932,"close":727,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":727},"2026-04-28",24.63,-0.43,-1.73,2200,{"date":985,"open":986,"high":899,"low":986,"close":883,"change":224,"percent_change":268,"volume":987,"transactions":9,"vwap":883},"2026-04-27",24.82,5000,{"date":989,"open":757,"high":883,"low":790,"close":757,"change":110,"percent_change":990,"volume":991,"transactions":9,"vwap":757},"2026-04-24",-1.55,5800,{"date":993,"open":994,"high":995,"low":796,"close":996,"change":684,"percent_change":717,"volume":997,"transactions":9,"vwap":996},"2026-04-23",25.25,25.33,25.24,11400,{"date":999,"open":826,"high":796,"low":757,"close":796,"change":461,"percent_change":1000,"volume":1001,"transactions":9,"vwap":796},"2026-04-22",2.07,6100,{"date":1003,"open":1004,"high":1004,"low":980,"close":784,"change":684,"percent_change":717,"volume":1005,"transactions":9,"vwap":784},"2026-04-21",24.72,1600,{"date":1007,"open":937,"high":883,"low":1008,"close":969,"change":829,"percent_change":830,"volume":724,"transactions":9,"vwap":969},"2026-04-20",24.5,{"date":1010,"open":1004,"high":833,"low":722,"close":917,"change":171,"percent_change":1011,"volume":1012,"transactions":9,"vwap":917},"2026-04-17",-0.12,5100,{"date":1014,"open":892,"high":864,"low":1004,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-16",24.77,-0.5,-1.98,5300,{"date":1020,"open":1021,"high":1021,"low":996,"close":1022,"change":451,"percent_change":684,"volume":1023,"transactions":9,"vwap":1022},"2026-04-15",25.3,25.27,800,{"date":179,"open":797,"high":1025,"low":801,"close":1026,"change":976,"percent_change":290,"volume":1027,"transactions":9,"vwap":1026},25.35,25.26,3700]