[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSR":3,"homepage-market-summary":27,"stock-historical-MSR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSR","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 Autocallable MSTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},44.1968,6.603,"Monthly",{"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},14.94,14.89,0.05,0.34,198.941,25.22,11.84,301.17591089108913,23.2,101,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},301,30418.767,-38.26,"2026-05-12",[178,181,187,194,203,210,217,224,231,238,246,253,262,269,277,284,291,298,304,312,319,327,334,340,345,352,357,364,369,378,385,391,399,407,413,419,425,430,438,444,451,458,464,471,477,484,493,501,508,515,521,528,535,542,550,557,564,571,578,587,595,602,606,611,616,624,630,635,640,647,653,658,663,671,676,682,686,691,696,702,707,712,717,722,730,734,739,745,750,755,759,763,766,772,775,779,783,789,795,800,806],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},21,14.9357,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",0,112,23,14.91,{"date":188,"open":17,"high":17,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",-0.03,-0.2,378,17,14.9382,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",14.93,14.92,0.045,0.3,1735.96,36,14.9304,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":189,"volume":207,"transactions":208,"vwap":209},"2026-09-29",14.875,-0.005,64,20,14.8768,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":183,"percent_change":183,"volume":214,"transactions":215,"vwap":216},"2026-09-28",14.831,14.88,144,13,14.8629,{"date":218,"open":213,"high":213,"low":213,"close":213,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.01,0.07,296,16,14.9052,{"date":225,"open":186,"high":186,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":215,"vwap":230},"2026-09-24",14.87,0.005,0.03,348,14.9094,{"date":232,"open":233,"high":197,"low":234,"close":234,"change":227,"percent_change":228,"volume":235,"transactions":236,"vwap":237},"2026-09-23",14.9189,14.865,2603,29,14.9159,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",14.86,-0.01,-0.07,18,11,14.8836,{"date":247,"open":18,"high":18,"low":248,"close":226,"change":249,"percent_change":250,"volume":251,"transactions":243,"vwap":252},"2026-09-21",14.8301,-0.035,-0.23,579,14.8578,{"date":254,"open":255,"high":196,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":243,"vwap":261},"2026-09-18",14.9,14.8797,14.905,0.135,0.91,669,14.8971,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":244,"vwap":268},"2026-09-17",14.77,0.085,0.58,26.139,14.7676,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",14.685,-0.02,-0.14,9,8,14.6975,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":242,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",14.705,-0.47,34.339,10,14.7163,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":198,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",14.775,0.31,172,26,14.79,{"date":292,"open":264,"high":264,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":208,"vwap":297},"2026-09-11",14.73,0.035,0.24,660,14.7566,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":272,"percent_change":273,"volume":302,"transactions":222,"vwap":303},"2026-09-10",14.69,14.695,262.332,14.7018,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",14.715,-0.54,-3.54,409.067,22,14.7321,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":189,"percent_change":190,"volume":316,"transactions":317,"vwap":318},"2026-09-08",15.62,15.255,713.065,14,15.3548,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":242,"percent_change":324,"volume":325,"transactions":222,"vwap":326},"2026-09-04",15.309,15.31,15.285,-0.46,221,15.2691,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":192,"vwap":333},"2026-09-03",15.355,0.25,1.66,126.065,18.5914,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":274,"transactions":275,"vwap":339},"2026-09-02",15.105,-0.045,-0.3,15.1099,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":249,"percent_change":250,"volume":343,"transactions":274,"vwap":344},"2026-09-01",15.15,9.065,15.1549,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":118,"volume":350,"transactions":215,"vwap":351},"2026-08-31",15.09,15.185,0.095,112.066,15.094,{"date":353,"open":347,"high":347,"low":347,"close":347,"change":354,"percent_change":355,"volume":244,"transactions":274,"vwap":356},"2026-08-28",-0.135,-0.89,15.1518,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":164,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-27",15.225,1.33,25,12,15.1614,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":241,"percent_change":242,"volume":367,"transactions":274,"vwap":368},"2026-08-26",15.025,19,15.0473,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-25",15.0008,15.035,0.065,0.43,333,34,15.0252,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":208,"vwap":384},"2026-08-24",14.97,0.04,0.27,27.734,14.9566,{"date":386,"open":196,"high":196,"low":196,"close":196,"change":387,"percent_change":388,"volume":389,"transactions":367,"vwap":390},"2026-08-21",0.063,0.42,48.334,14.7921,{"date":392,"open":18,"high":393,"low":394,"close":394,"change":395,"percent_change":118,"volume":396,"transactions":397,"vwap":398},"2026-08-20",14.95,14.867,0.0933,3045,28,14.9129,{"date":400,"open":264,"high":401,"low":264,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":179,"vwap":406},"2026-08-19",14.8,14.7737,0.4708,3.29,271.345,14.7746,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":397,"transactions":192,"vwap":412},"2026-08-18",14.3029,-0.2021,-1.39,14.3711,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":244,"transactions":274,"vwap":418},"2026-08-17",14.505,0.285,2,14.4976,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":215,"transactions":244,"vwap":424},"2026-08-14",14.22,-0.22,-1.52,14.2621,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":133,"volume":274,"transactions":275,"vwap":429},"2026-08-13",14.44,0.1873,14.3981,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":382,"volume":435,"transactions":436,"vwap":437},"2026-08-12",14.265,14.2527,0.0377,134,15,14.244,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":272,"volume":442,"transactions":179,"vwap":443},"2026-08-11",14.215,-0.0027,31,14.2737,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":243,"vwap":450},"2026-08-10",14.2177,-0.061,-0.43,22.42,14.2301,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":436,"vwap":457},"2026-08-07",14.2787,0.1837,1.3,25.347,14.3398,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":242,"volume":462,"transactions":282,"vwap":463},"2026-08-06",14.095,-0.0097,110,14.1096,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":20,"volume":469,"transactions":362,"vwap":470},"2026-08-05",14.01,14.1047,0.0472,195,14.028,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":179,"transactions":282,"vwap":476},"2026-08-04",14.0575,-0.064,-0.45,13.9414,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":244,"vwap":483},"2026-08-03",14.1215,0.2178,1.57,37,13.9364,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":179,"vwap":492},"2026-07-31",13.93,13.87,13.9037,-0.4952,-3.44,717,13.8849,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":367,"vwap":500},"2026-07-30",14.45,14.3989,0.7268,5.32,729,14.4473,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":275,"transactions":506,"vwap":507},"2026-07-29",13.6721,-0.5534,-3.89,7,14.1225,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":282,"vwap":514},"2026-07-28",14.2255,-0.2239,-1.55,11.07,14.2033,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":282,"transactions":275,"vwap":520},"2026-07-27",14.4494,0.9977,7.42,14.2417,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":244,"vwap":527},"2026-07-24",13.4517,-0.28,-2.04,16.876,13.5553,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":215,"vwap":534},"2026-07-23",13.7317,-0.8552,-5.86,120,14.3346,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":317,"vwap":541},"2026-07-22",14.5869,-0.1226,-0.83,21.285,14.5969,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":436,"vwap":549},"2026-07-21",15.02,14.7095,0.5015,3.53,237.402,14.9006,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":215,"vwap":556},"2026-07-20",14.208,0.4571,3.32,28.14,14.2139,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":244,"vwap":563},"2026-07-17",13.7509,0.197,1.45,65.074,13.4905,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":362,"vwap":570},"2026-07-16",13.5539,-0.5738,-4.06,13.432,13.6953,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":190,"volume":576,"transactions":215,"vwap":577},"2026-07-15",14.14,14.1277,-0.0284,222,14.2259,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":317,"vwap":586},"2026-07-14",14.1,14.1561,14.04,0.9252,6.99,536.358,14.0846,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":367,"vwap":594},"2026-07-13",13.07,13.2309,-0.4091,-3,697.911,13.086,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-10",13.49,13.64,0.13,0.96,100,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":49,"percent_change":605,"volume":601,"transactions":9,"vwap":604},"2026-07-09",13.51,1.35,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":601,"transactions":9,"vwap":608},"2026-07-08",13.33,-0.74,-5.26,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":601,"transactions":9,"vwap":613},"2026-07-07",14.07,-0.49,-3.37,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-06",14.54,14.59,14.56,-0.16,-1.09,400,{"date":625,"open":293,"high":293,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-02",14.72,1.25,9.28,200,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":159,"percent_change":584,"volume":634,"transactions":9,"vwap":633},"2026-07-01",14.11,13.47,500,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":601,"transactions":9,"vwap":637},"2026-06-30",12.59,-0.72,-5.41,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-29",12.72,13.31,1.47,12.42,300,{"date":648,"open":649,"high":649,"low":23,"close":23,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":23},"2026-06-26",12.44,-0.58,-4.67,2700,{"date":654,"open":655,"high":655,"low":645,"close":645,"change":423,"percent_change":656,"volume":657,"transactions":9,"vwap":645},"2026-06-25",13.1,-10.9,800,{"date":659,"open":487,"high":660,"low":487,"close":660,"change":661,"percent_change":662,"volume":634,"transactions":9,"vwap":660},"2026-06-24",13.94,-1.51,-9.77,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-23",16.030001,15.43,15.45,-0.78,-4.81,700,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":601,"transactions":9,"vwap":673},"2026-06-22",16.23,-0.57,-3.39,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":646,"transactions":9,"vwap":679},"2026-06-18",17.16,16.8,-0.67,-3.84,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":609,"percent_change":568,"volume":601,"transactions":9,"vwap":685},"2026-06-17",18.49,17.47,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":601,"transactions":9,"vwap":688},"2026-06-16",18.21,-1.01,-5.25,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":601,"transactions":9,"vwap":693},"2026-06-15",19.22,0.92,5.03,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":98,"percent_change":701,"volume":634,"transactions":9,"vwap":700},"2026-06-12",18.46,18.48,18.3,3.16,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":601,"transactions":9,"vwap":704},"2026-06-11",17.74,0.8,4.72,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":601,"transactions":9,"vwap":709},"2026-06-10",16.94,-0.32,-1.85,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":601,"transactions":9,"vwap":714},"2026-06-09",17.26,-1.18,-6.4,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":601,"transactions":9,"vwap":719},"2026-06-08",18.44,0.65,3.65,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-05",18.72,17.65,17.79,-1.1,-5.82,2000,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":705,"volume":601,"transactions":9,"vwap":732},"2026-06-04",18.89,0.15,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":601,"transactions":9,"vwap":736},"2026-06-03",18.74,-2.14,-10.25,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":512,"percent_change":744,"volume":634,"transactions":9,"vwap":743},"2026-06-02",21.09,21.2,20.88,-6.91,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":601,"transactions":9,"vwap":747},"2026-06-01",22.43,-0.84,-3.61,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":601,"transactions":9,"vwap":752},"2026-05-29",23.27,0.5,2.2,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":621,"percent_change":758,"volume":601,"transactions":9,"vwap":757},"2026-05-28",22.77,-0.7,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":448,"percent_change":762,"volume":601,"transactions":9,"vwap":761},"2026-05-27",22.93,-1.84,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":228,"percent_change":599,"volume":601,"transactions":9,"vwap":765},"2026-05-26",23.36,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":601,"transactions":9,"vwap":769},"2026-05-22",23.5,23.33,-0.27,-1.14,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":219,"percent_change":381,"volume":601,"transactions":9,"vwap":774},"2026-05-21",23.6,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":330,"volume":601,"transactions":9,"vwap":777},"2026-05-20",23.59,0.06,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":621,"percent_change":782,"volume":601,"transactions":9,"vwap":781},"2026-05-19",23.53,-0.68,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":601,"transactions":9,"vwap":786},"2026-05-18",23.74,23.69,-0.59,-2.43,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":629,"transactions":9,"vwap":792},"2026-05-15",24.33,24.28,-0.71,-2.84,{"date":796,"open":797,"high":22,"low":797,"close":798,"change":799,"percent_change":417,"volume":646,"transactions":9,"vwap":798},"2026-05-14",24.86,24.99,0.49,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":601,"transactions":9,"vwap":803},"2026-05-13",24.63,24.5,0.3004,1.24,{"date":176,"open":807,"high":807,"low":807,"close":807,"change":183,"percent_change":183,"volume":808,"transactions":9,"vwap":807},24.1996,159]