[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EROC":3,"homepage-market-summary":30,"stock-historical-EROC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EROC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"ERock, Inc.","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","ERock Inc is a vertically integrated company that designs, deploys, operates and maintains multi-purpose distributed power systems, consisting of its proprietary, low emission, quick-response natural gas generator and embedded software technology, for its customers. Its systems are used for bridge power, backup power, and dispatchable power applications, and are supported by operations, maintenance, and asset management services. The company's modular power systems are designed for rapid deployment and are used to support a range of customer power requirements. The company derives the majority of revenue from power system sales.","Houston, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.65,12.535,13.07,12.18,12.15,0.5,4.12,2524492.466858,21485,12.6094,20.7,8.88,2634164.5266163624,31.9,80,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2634165,210733162.129309,-32.53,"2026-06-10",[180,181,191,202,212,223,234,243,253,262,273,282,292,303,314,325,335,345,356,366,376,386,397,408,417,426,435,444,455,465,475,484,494,505,516,527,538,547,555,564,575,586,596,604,614,624,635,644,655,664,675,685,695,704,715,721,729,737,744,752,758,766,774,780,789,797,806,814,820,826,834,843,850,858,866,873,879,888,896,905],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",12.35,12.62,11.72,-0.11,-0.9,2584960.063524,27421,12.2044,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",12.45,13,11.86,12.26,0.12,0.99,2500168.613306,20108,12.3845,{"date":203,"open":193,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.68,11.9,12.14,0.26,2.19,1956269.860097,18647,12.2811,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",12.52,12.66,11.75,11.88,-0.72,-5.71,1586256.754616,26167,12.1031,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.2,13.3,12.03,12.6,0.54,4.48,2279075.071986,18585,12.6707,{"date":235,"open":236,"high":196,"low":216,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",12.19,12.06,-0.46,-3.67,1637225.0012,17571,12.0419,{"date":244,"open":245,"high":246,"low":247,"close":214,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",12.815,13.05,12.41,-0.31,-2.42,1488389.443748,19780,12.7387,{"date":254,"open":255,"high":255,"low":204,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",13.57,12.83,-0.55,-4.11,2787460.223036,35685,12.9907,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.45,13.8,13.1,13.38,0.29,2.22,2171462.231377,23010,13.3719,{"date":274,"open":194,"high":267,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",12.347,13.09,0.19,1.47,7798206.747414,24506,13.042,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",12.64,13.4,12.9,0.69,5.65,2858856.475445,28661,13.0697,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",11.25,12.3,11.05,12.21,1.17,10.6,3330450.459402,24626,11.9446,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",11.32,11.69,11.02,11.04,-0.22,-1.95,1974512.300852,17775,11.2564,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.8,11.9288,11.11,11.26,-1.44,-11.34,3542319.678785,32301,11.4045,{"date":326,"open":327,"high":328,"low":19,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",12.16,13.35,12.7,0.83,6.99,3447654.075149,28520,12.9039,{"date":336,"open":204,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.29,11.82,11.87,-0.8,-6.31,1957801.34296,21450,12.3398,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.72,14.15,12.56,12.67,-1.07,-7.79,2536255.072504,23404,13.0726,{"date":357,"open":329,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",14,12.5,13.74,1.41,11.44,4356063.887408,37289,13.5606,{"date":367,"open":368,"high":183,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",11.68,11.6,12.33,0.62,5.29,1556596.834716,17353,12.1138,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":20,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",11.37,11.84,10.85,11.71,4.46,1880532.765967,18905,11.5295,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",11.31,11.55,10.71,11.21,-0.2,-1.75,1737353.40161,15678,11.0301,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",11.48,11.545,11.13,11.41,-0.39,-3.31,1288279.97098,13283,11.3742,{"date":409,"open":327,"high":410,"low":411,"close":316,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",12.222,11.57,-0.51,-4.14,1677716.975986,12176,11.8176,{"date":418,"open":266,"high":419,"low":206,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",13.37,12.31,-0.92,-6.95,2098926.681803,16943,12.4653,{"date":427,"open":285,"high":428,"low":193,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",13.5,13.23,0.24,1.85,1726024.141383,14308,13.0415,{"date":436,"open":194,"high":437,"low":286,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",13.8799,12.99,0.04,0.31,1676368.698013,13324,13.2552,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",13.65,13.82,12.94,12.95,-0.17,-1.3,1734565.445271,14600,13.1772,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",13.98,13.01,13.12,-1.01,-7.15,1486031.783004,14012,13.3254,{"date":466,"open":328,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",14.46,13.307623,14.13,1.12,8.61,2802457.597274,21438,14.0744,{"date":476,"open":477,"high":478,"low":204,"close":458,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",14.14,14.43,-1.35,-9.4,3719751.292646,30273,13.2855,{"date":485,"open":486,"high":487,"low":358,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",15.87,16.2699,14.36,-0.86,-5.65,3528498.129312,28429,14.6105,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",17.12,17.299,15.114215,15.22,-2.18,-12.53,3482417.792176,42121,16.0229,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",17.15,17.75,16.5601,17.4,0.68,4.07,5003870.564888,38841,17.2784,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",16.05,16.97,15.55,16.72,1.06,6.77,4798197.621044,46062,16.3919,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",14.91,16.91,14.38,15.66,1.84,13.31,11258163.783255,75945,15.721,{"date":539,"open":459,"high":540,"low":541,"close":447,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",14.28,12.7335,2.57,22.84,5967330.815194,60068,13.7416,{"date":548,"open":549,"high":402,"low":550,"close":294,"change":159,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",10.68,10.3,7.04,2734618.346064,25262,10.9615,{"date":556,"open":557,"high":318,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",10.73,10.51,-0.08,-0.76,1919897.002533,13005,10.7703,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",10.4,10.79,9.81,10.59,0.18,1.73,1319337.834814,14996,10.3931,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",10.75,10.8402,10.09,10.41,-0.32,-2.98,1117836.575563,13477,10.3286,{"date":587,"open":588,"high":589,"low":590,"close":557,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",11.5,11.65,10.5,-0.77,-6.7,1324348.143553,11305,10.9166,{"date":597,"open":598,"high":217,"low":599,"close":588,"change":229,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",11.28,11.01,4.93,1981224.53374,11913,11.3862,{"date":605,"open":606,"high":388,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",10.31,10.13,10.96,0.7,6.82,985285.254871,11219,10.9318,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":147,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",10.78,11.245,9.52,10.26,3.85,2183079.715848,17029,10.2663,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",9.2,10.375,9.19,9.88,0.89,9.9,2767800.079293,18425,9.9663,{"date":636,"open":637,"high":579,"low":26,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",9.75,8.99,-1.11,-10.99,1815491.648336,13745,9.2758,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",10.44,10.4449,9.82,10.1,-0.61,-5.7,1081664.376722,8038,10.0695,{"date":656,"open":657,"high":598,"low":658,"close":390,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",10.83,9.9602,-0.24,-2.19,881447.378286,6844,10.5078,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",11.81,11.91,10.81,10.95,-0.98,-8.21,977987.456087,8635,11.1617,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":403,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",12.12,12.6599,11.62,11.93,-3.17,1281717.606397,11953,12.0412,{"date":686,"open":687,"high":688,"low":18,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",13.2,13.59,12.32,-0.97,-7.3,1504286.435742,10961,12.5204,{"date":696,"open":697,"high":698,"low":316,"close":337,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",11.83,13.9,1.51,12.82,1665249.987775,14904,13.2331,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",11.22,12.24,11.165,11.78,0.97,8.97,1293425.689496,12278,11.7412,{"date":716,"open":619,"high":717,"low":718,"close":668,"change":137,"percent_change":719,"volume":720,"transactions":9,"vwap":668},"2026-07-17",10.97,10.03,6.5,2286500,{"date":722,"open":195,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",12,10.08,10.15,-1.91,-15.84,1923200,{"date":730,"open":731,"high":732,"low":733,"close":237,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":237},"2026-07-15",12.27,12.54,11.79,-0.34,-2.74,1066100,{"date":738,"open":739,"high":215,"low":740,"close":741,"change":268,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",12.23,12.02,12.4,2.39,945200,{"date":745,"open":746,"high":747,"low":667,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",13.43,13.6,12.11,-1.24,-9.29,1487500,{"date":753,"open":265,"high":754,"low":755,"close":328,"change":756,"percent_change":582,"volume":757,"transactions":9,"vwap":328},"2026-07-10",13.85,13.11,-0.41,969900,{"date":759,"open":760,"high":761,"low":266,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",13.22,14.29,13.76,0.67,5.12,1392200,{"date":767,"open":768,"high":769,"low":770,"close":276,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":276},"2026-07-08",13.06,13.52,12.76,-0.23,-1.73,1143900,{"date":775,"open":540,"high":540,"low":776,"close":777,"change":778,"percent_change":74,"volume":779,"transactions":9,"vwap":777},"2026-07-07",12.86,13.32,-0.94,1135600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",16,16.049999,14.2,14.26,-1.21,-7.82,1779500,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",15.16,16.17,15.47,0.11,0.72,1493600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",14.3,15.74,13.96,15.36,0.86,5.93,2453800,{"date":807,"open":808,"high":499,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",14.31,13.75,14.5,0.63,4.54,1791700,{"date":815,"open":265,"high":784,"low":816,"close":817,"change":794,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",13.02,13.87,0.8,2536900,{"date":821,"open":822,"high":823,"low":428,"close":762,"change":670,"percent_change":824,"volume":825,"transactions":9,"vwap":762},"2026-06-26",14.54,14.75,-6.65,2186500,{"date":827,"open":802,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",15.91,14.56,14.74,-0.5,-3.28,1019100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",16.75,17.23,15.09,15.24,-1.76,-10.35,1331000,{"date":844,"open":845,"high":507,"low":846,"close":847,"change":450,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-23",16.94,15.96,17,-0.99,940300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":330,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-22",16.5,17.98,16.15,17.17,5.08,1891300,{"date":859,"open":860,"high":852,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",15.15,14.99,16.34,1.08,7.08,1496200,{"date":867,"open":868,"high":486,"low":810,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",15.3,15.26,-0.04,-0.26,2271700,{"date":874,"open":782,"high":782,"low":875,"close":868,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-16",14.77,-0.84,-5.2,5732400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",17.32,18.3,16.13,16.14,-0.81,-4.78,3913200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":690,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",18.049999,18.33,15.81,16.95,-5.41,7233300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",18.15,19.4,17.56,17.92,-0.83,-4.43,4667700,{"date":178,"open":906,"high":25,"low":907,"close":908,"change":479,"percent_change":909,"volume":910,"transactions":9,"vwap":908},20.1,17.89,18.75,-6.72,18069200]