[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWY":3,"homepage-market-summary":29,"stock-historical-CWY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWY","2026-10-02",{"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 CRWV ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},79.8712,12.25224,"Weekly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.34,15.35,15.42,15.53,-0.19,-1.22,4082.1199,25.64,15.05,2956.568668666667,2.7,120,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2957,354788.24024,-39.45,"2026-04-14",[179,182,192,203,211,221,231,242,251,259,268,277,286,292,299,306,316,326,334,344,352,362,370,380,389,400,411,420,429,437,446,454,463,474,483,493,504,513,524,533,542,552,561,568,575,585,594,600,607,618,627,635,643,652,660,670,679,687,696,707,714,719,726,733,739,748,755,761,768,774,780,786,794,801,808,813,820,826,831,837,844,848,851,855,863,869,875,882,887,892,898,904,909,914,922,926,932,938,947,954,959,965,972,979,984,989,995,1002,1009,1016,1023,1028,1033,1039,1046,1052,1057,1065,1073,1078],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},122,15.3674,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",15.48,15.5399,15.39,0.105,0.68,11063.2943,107,15.4851,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.44,15.52,15.4001,15.425,0.085,0.55,3357.7313,116,15.442,{"date":204,"open":186,"high":186,"low":205,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.301,0.01,0.07,2783.430319,85,15.4227,{"date":212,"open":213,"high":18,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",15.345,15.205,15.33,0.035,0.23,4617.2743,112,15.2841,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",15.36,15.27,15.295,-0.245,-1.58,3147.995036,125,15.3907,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.46,15.77,15.43,15.54,0.075,0.48,5540.3993,98,15.5231,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":106,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",15.4,15.51,15.465,0.39,2500.4763,109,15.4549,{"date":252,"open":244,"high":253,"low":254,"close":255,"change":216,"percent_change":217,"volume":256,"transactions":257,"vwap":258},"2026-09-22",15.41,15.381,15.405,1959.766652,95,15.3945,{"date":260,"open":261,"high":244,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",15.24,15.37,0.265,1.75,6564.9503,130,15.3581,{"date":269,"open":270,"high":271,"low":25,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",15.085,15.105,-0.195,-1.27,3058.9708,121,15.1276,{"date":278,"open":186,"high":186,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",15.25,15.3,-0.145,-0.94,5951.7653,126,15.3817,{"date":287,"open":19,"high":195,"low":253,"close":288,"change":187,"percent_change":188,"volume":289,"transactions":290,"vwap":291},"2026-09-16",15.445,5488.2593,86,15.4563,{"date":293,"open":262,"high":194,"low":17,"close":17,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",-0.14,-0.9,2528.191829,81,15.3793,{"date":300,"open":195,"high":195,"low":233,"close":184,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",-0.095,-0.61,4148.9283,82,15.4664,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",15.64,15.68,15.575,-0.23,-1.46,4676.1503,83,15.6278,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",15.88,15.91,15.805,-0.2259,-1.41,4596.3609,132,15.8963,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":209,"vwap":333},"2026-09-09",16.24,16.0309,-0.1641,-1.01,1879.145079,16.1416,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",16.23,16.26,16.195,0.115,0.72,5084.545,102,16.2347,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":21,"volume":349,"transactions":350,"vwap":351},"2026-09-04",16.01,16.08,-0.03,6038.946,65,16.0307,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",16.0708,16.17,16.11,0.28,1.77,3152.586,87,16.1016,{"date":363,"open":318,"high":319,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",15.83,-0.0808,-0.51,3661.009042,134,15.8746,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",15.96,15.9,15.9108,-0.2092,-1.3,1261.9881,78,15.9383,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":209,"vwap":388},"2026-08-31",15.75,16.12,15.7399,0.2866,1.81,2899.1182,15.8991,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",16.005,16.105,15.8,15.8334,-0.4554,-2.8,2562.7618,100,16.0008,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",16.36,16.375,16.265,16.2888,-0.0077,-0.05,4205.236665,96,16.3236,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",16.255,16.2965,0.0215,0.13,2202.1411,74,16.2616,{"date":421,"open":336,"high":422,"low":336,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",16.3,16.275,0.05,0.31,2569.5191,70,16.2734,{"date":430,"open":328,"high":328,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":418,"vwap":436},"2026-08-24",16.22,16.225,-0.07,-0.43,581.5971,16.2341,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",16.32,16.295,-0.235,-1.42,1652.2091,63,16.3104,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":348,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",16.58,16.53,-0.18,2745.2141,118,16.5716,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":459,"percent_change":460,"volume":461,"transactions":314,"vwap":462},"2026-08-19",16.56,16.595,16.51,-0.06,-0.36,2054.4788,16.5404,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",16.69,16.72,16.59,16.62,-0.465,-2.72,3040.5201,94,16.7053,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":111,"percent_change":459,"volume":480,"transactions":481,"vwap":482},"2026-08-17",17.08,17.09,17,17.085,2146.1707,84,17.0445,{"date":484,"open":485,"high":486,"low":478,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",17.04,17.11,17.095,-0.2522,-1.45,9597.43531,113,17.0571,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",17.37,17.46,17.33,17.3472,-0.0178,-0.1,10451.2508,144,17.3792,{"date":505,"open":497,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":201,"vwap":512},"2026-08-12",17.44,17.325,17.365,0.3795,2.23,6329.6387,17.4091,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",16.98,16.99,16.93,16.9855,0.0455,0.27,1119.1767,93,17.0336,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":207,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",16.925,16.94,16.89,0.41,2011.0387,58,16.9131,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":21,"volume":539,"transactions":540,"vwap":541},"2026-08-07",16.8364,16.87,16.8344,-0.0324,941.2247,66,16.8078,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",16.85,16.96,16.9024,-0.0902,-0.53,1689.8127,67,16.915,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":500,"volume":558,"transactions":559,"vwap":560},"2026-08-05",17.01,17.015,16.9926,-0.0174,815.096519,77,17.0063,{"date":562,"open":563,"high":554,"low":563,"close":554,"change":198,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",16.9,0.5,1679.194,46,16.9707,{"date":569,"open":545,"high":545,"low":526,"close":526,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.3259,1.96,625.9427,54,16.9021,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",16.65,16.52,16.5991,-0.2952,-1.75,700.172436,57,16.6148,{"date":586,"open":587,"high":563,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",16.71,16.8943,0.4943,3.01,424.068519,38,16.8404,{"date":595,"open":578,"high":578,"low":596,"close":596,"change":441,"percent_change":322,"volume":597,"transactions":598,"vwap":599},"2026-07-29",16.4,867.2837,51,16.4969,{"date":601,"open":449,"high":602,"low":449,"close":602,"change":603,"percent_change":322,"volume":604,"transactions":605,"vwap":606},"2026-07-28",16.635,-0.2381,478.02271,55,16.6356,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",17.14,17.17,16.82,16.8731,-0.1456,-0.86,2243.075542,72,16.9689,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",17.24,17.0187,-0.6163,-3.49,613.5598,64,17.1953,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":206,"percent_change":106,"volume":633,"transactions":598,"vwap":634},"2026-07-23",17.65,17.66,17.625,17.635,680.7085,17.6463,{"date":636,"open":637,"high":630,"low":637,"close":631,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",17.5,0.1,0.57,2564.8978,104,17.5559,{"date":644,"open":637,"high":645,"low":637,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",17.5418,17.525,0.065,0.37,1652.299934,49,17.2664,{"date":653,"open":654,"high":655,"low":496,"close":496,"change":656,"percent_change":657,"volume":658,"transactions":625,"vwap":659},"2026-07-20",17.59,17.76,-0.115,-0.65,1357.2998,17.6154,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",17.42,17.629,17.575,-0.28,-1.57,2155.2608,61,17.559,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",17.875,17.855,-0.21,-1.16,312.7978,59,17.9127,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":350,"vwap":686},"2026-07-15",18.2,18.065,-0.1387,-0.76,728.8159,18.0912,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":350,"vwap":695},"2026-07-14",18.29,18.18,18.2037,-0.2532,-1.37,1038.950791,18.2544,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",18.79,18.95,18.39,18.4569,-0.4431,-2.34,2314.964957,97,18.6472,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",18.83,18.9,-0.24,-1.25,600,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":207,"percent_change":648,"volume":718,"transactions":9,"vwap":717},"2026-07-09",19.27,19.14,3700,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",18.92,19.07,0.29,1.54,1100,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":674,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-07",18.8,18.65,18.78,-1.11,2000,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":674,"volume":738,"transactions":9,"vwap":736},"2026-07-06",18.75,18.99,-0.04,1400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",19.1,19.11,19.01,19.030001,-0.41,-2.11,1900,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",19.65,19.44,-0.64,-3.19,2200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":424,"percent_change":121,"volume":760,"transactions":9,"vwap":759},"2026-06-30",19.95,20.11,20.08,5900,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":500,"volume":767,"transactions":9,"vwap":765},"2026-06-29",19.98,20.049999,20.030001,-0.02,2900,{"date":769,"open":765,"high":764,"low":770,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-06-26",20,-0.42,-2.05,800,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":548,"volume":779,"transactions":9,"vwap":777},"2026-06-25",20.71,20.47,-0.11,1600,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":773,"transactions":9,"vwap":783},"2026-06-24",20.46,20.58,-0.22,-1.06,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":674,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-23",20.79,20.86,20.76,20.8,-1,1800,{"date":795,"open":796,"high":797,"low":789,"close":798,"change":207,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-22",20.9,21.040001,21.01,0.33,2100,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",20.89,20.94,-0.25,-1.18,1500,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":206,"percent_change":424,"volume":800,"transactions":9,"vwap":812},"2026-06-17",21.25,21.3,21.19,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":520,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-16",21.08,21.23,21.18,1.29,4100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":126,"percent_change":825,"volume":807,"transactions":9,"vwap":824},"2026-06-15",20.87,20.95,20.91,1.95,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":766,"percent_change":500,"volume":807,"transactions":9,"vwap":830},"2026-06-12",20.42,20.64,20.51,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":348,"percent_change":836,"volume":807,"transactions":9,"vwap":834},"2026-06-11",20.41,20.53,20.4,-0.15,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":433,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",20.61,20.74,20.56,-0.34,700,{"date":845,"open":846,"high":846,"low":782,"close":847,"change":674,"percent_change":331,"volume":843,"transactions":9,"vwap":847},"2026-06-09",20.67,20.63,{"date":849,"open":822,"high":803,"low":850,"close":850,"change":348,"percent_change":294,"volume":738,"transactions":9,"vwap":850},"2026-06-08",20.84,{"date":852,"open":803,"high":803,"low":822,"close":822,"change":853,"percent_change":854,"volume":843,"transactions":9,"vwap":822},"2026-06-05",-0.4,-1.88,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",21.21,21.37,21.27,-0.08,-0.37,3000,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":665,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-03",21.4,21.35,-1.29,400,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":450,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-02",21.85,21.63,-0.83,500,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":738,"transactions":9,"vwap":878},"2026-06-01",21.8,21.81,21.75,0.17,0.79,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":294,"percent_change":752,"volume":732,"transactions":9,"vwap":885},"2026-05-29",21.45,21.64,21.34,{"date":888,"open":889,"high":871,"low":889,"close":890,"change":891,"percent_change":158,"volume":862,"transactions":9,"vwap":890},"2026-05-28",21.69,21.78,0.16,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":745,"volume":779,"transactions":9,"vwap":895},"2026-05-27",21.5,21.62,21.48,-0.09,{"date":899,"open":900,"high":901,"low":872,"close":901,"change":902,"percent_change":903,"volume":172,"transactions":9,"vwap":901},"2026-05-26",21.68,21.71,0.26,1.21,{"date":905,"open":906,"high":907,"low":858,"close":884,"change":861,"percent_change":908,"volume":800,"transactions":9,"vwap":884},"2026-05-22",21.39,21.57,-1.7,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":151,"percent_change":913,"volume":718,"transactions":9,"vwap":912},"2026-05-21",21.65,21.82,1.63,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",21.46,21.49,21.47,0.09,0.42,3500,{"date":923,"open":811,"high":924,"low":925,"close":924,"change":711,"percent_change":731,"volume":172,"transactions":9,"vwap":924},"2026-05-19",21.38,21.17,{"date":927,"open":928,"high":900,"low":928,"close":895,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":895},"2026-05-18",21.61,-0.33,-1.5,1700,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":800,"transactions":9,"vwap":935},"2026-05-15",22.049999,21.95,-0.85,-3.73,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-14",22.63,22.92,22.52,22.8,0.21,0.93,5000,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":880,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-13",22.49,22.59,22.43,0.76,1200,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":861,"percent_change":958,"volume":807,"transactions":9,"vwap":957},"2026-05-12",22.41,22.42,-1.62,{"date":960,"open":961,"high":941,"low":961,"close":962,"change":459,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",22.71,22.79,-0.26,2500,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":442,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-08",23.29,22.76,22.85,-5.85,10400,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":806,"volume":978,"transactions":9,"vwap":976},"2026-05-07",24.46,24.15,24.27,-0.29,7200,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":843,"transactions":9,"vwap":981},"2026-05-06",24.56,0.36,1.49,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":106,"percent_change":121,"volume":725,"transactions":9,"vwap":988},"2026-05-05",24.12,24.29,24.2,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":648,"percent_change":994,"volume":793,"transactions":9,"vwap":993},"2026-05-04",24.08,24.18,24.14,1.56,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":206,"percent_change":1001,"volume":779,"transactions":9,"vwap":1000},"2026-05-01",23.47,23.78,23.4,23.77,0.04,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":737,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",23.96,23.73,23.76,-0.17,2300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":725,"transactions":9,"vwap":1013},"2026-04-29",23.81,23.71,23.8,0.43,1.84,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":725,"transactions":9,"vwap":1020},"2026-04-28",23.53,23.35,23.37,-0.44,-1.85,{"date":1024,"open":1025,"high":1025,"low":1011,"close":1011,"change":1026,"percent_change":1027,"volume":1008,"transactions":9,"vwap":1011},"2026-04-27",24.01,-0.39,-1.61,{"date":1029,"open":1030,"high":1030,"low":988,"close":988,"change":71,"percent_change":1031,"volume":1032,"transactions":9,"vwap":988},"2026-04-24",24.97,-4.27,5200,{"date":1034,"open":1035,"high":24,"low":1036,"close":1036,"change":1037,"percent_change":712,"volume":1038,"transactions":9,"vwap":1036},"2026-04-23",25.53,25.28,-0.32,3100,{"date":1040,"open":1041,"high":24,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-22",25.42,25.6,0.45,1.79,3800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":784,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-21",25.29,25.15,-0.87,3900,{"date":1053,"open":64,"high":1054,"low":64,"close":1055,"change":902,"percent_change":1056,"volume":172,"transactions":9,"vwap":1055},"2026-04-20",25.41,25.37,1.04,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":854,"volume":1064,"transactions":9,"vwap":1062},"2026-04-17",25.22,25.26,25.030001,25.11,-0.48,5500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":416,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",25.56,25.61,25.43,25.59,0.51,6700,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":51,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",25.46,0.125,36700,{"date":177,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":146,"volume":1082,"transactions":9,"vwap":1080},25.24,25.335,0.095,393]