[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EROK":3,"homepage-market-summary":30,"stock-historical-EROK":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EROK","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},"EagleRock Land, LLC","NYSE",null,"OIL ROYALTY TRADERS","EagleRock Land LLC is a surface-focused land management company, focused on providing access to land, resources, and infrastructure assets in the Permian Basin, including areas in Texas and New Mexico. Its assets support oil and natural gas development, as well as activities related to power generation, water infrastructure, and other industries. Through its land position and integrated infrastructure assets, the company generates revenue and royalties from completion and production-based activities, including surface damages, ROWs, easements, commercial water supply and produced water recycling, handling and disposal and other surface and subsurface related activities.","Midland, 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},21.37,21.43,21.88,21.21,21.23,0.14,0.66,295836.673169,3400,21.4577,27.42,19.75,290376.60298533674,21.1,98,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,138,143,148],{"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":21,"price":137,"is_up":39},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},290377,28456907.092563,-2.15,"2026-05-14",[179,180,189,200,211,222,233,244,255,266,277,288,297,308,317,326,336,347,358,369,380,390,400,409,420,430,439,449,459,470,479,489,498,507,515,524,534,543,551,562,571,581,589,598,608,619,629,639,650,661,669,678,689,700,711,719,724,731,740,748,754,761,769,776,784,793,799,805,812,819,826,833,839,847,851,860,867,875,881,887,892,899,905,912,918,924,930,938,946,951,956,962,970,978,985,993,1000,1005],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":182,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",20.65,21.9,0.43,2.07,386695.80447,4670,21.3773,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",20.61,21.41,20.095,20.8,0.53,2.61,330592.359408,4175,20.924,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.25,21.49,20.1,20.27,-1.12,-5.24,346589.427495,4089,20.5326,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",21.96,22.055,21.345,21.39,-0.18,-0.83,230062.682828,4815,21.5798,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",21.97,22.1298,21.32,21.57,-0.44,-2,161395.3652,2589,21.7357,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",22.29,22.645,21.615,22.01,-0.08,-0.36,128483.60083,2479,22.0585,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",22.62,22.82,22,22.09,-0.23,-1.03,171218.040591,2978,22.228,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.29,23.84,22.19,22.32,-1.3,-5.5,237243.322593,2985,22.6016,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.72,24.455,23.04,23.62,-0.03,-0.13,127579.328457,2223,23.4844,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",23.92,24.01,23.56,23.65,-0.16,-0.67,78040.580622,3060,23.7672,{"date":289,"open":290,"high":291,"low":292,"close":290,"change":239,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.81,24.265,23.7,-0.33,75511.526048,1827,23.816,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",24.35,24.405,23.66,23.89,-0.51,-2.09,95189.323194,2121,23.9833,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":127,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.95,24.5551,24.4,1.67,48389.359633,1574,24.3755,{"date":318,"open":319,"high":320,"low":310,"close":321,"change":261,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",25.11,25.71,24,-5.14,91481.728258,1675,24.3152,{"date":327,"open":328,"high":329,"low":66,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",25.14,25.745,25.3,-0.14,-0.55,113280.642277,2666,25.3198,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",26.55,26.56,25.29,25.44,-0.77,-2.94,200905.745757,2684,25.7459,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",26.37,26.58,25.8,26.21,-0.05,-0.19,97015.257831,1983,26.1649,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",26.12,26.53,25.92,26.26,0.41,1.59,174630.426473,2334,26.2683,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",25.79,26.05,25.41,25.85,0.04,0.15,122168.406631,2153,25.7607,{"date":381,"open":382,"high":383,"low":373,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",25.67,26.1,25.81,0.16,0.62,131966.56396,2886,25.7804,{"date":391,"open":392,"high":384,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",25.19,24.97,25.65,0.42,1.66,138842.909227,3066,25.5057,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":284,"volume":406,"transactions":407,"vwap":408},"2026-09-01",25.72,24.71,25.23,-0.17,91039.28832,1726,25.1024,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",24.92,25.54,24.41,25.4,0.77,3.13,133719.422899,3755,25.1682,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":228,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.9,25.63,24.44,24.63,-0.11,101508.825113,2093,24.8888,{"date":431,"open":432,"high":422,"low":433,"close":434,"change":376,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.49,24.21,24.74,0.61,76849.343871,2540,24.6517,{"date":440,"open":330,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",25.64,24.4201,24.59,-0.86,-3.38,112110.041724,4845,24.8718,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":228,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",25.74,26.1199,25.22,25.45,-1.7,78065.640855,2359,25.5797,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",26.8,27.16,25.5,25.89,-0.71,-2.67,108891.319843,1984,26.0402,{"date":471,"open":472,"high":25,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",26.52,26.6,0.44,1.68,164469.853846,2826,26.8918,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",25.42,26.88,26.16,0.99,3.93,232951.67194,3261,26.3902,{"date":490,"open":384,"high":483,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",24.8,25.17,-0.63,-2.44,119557.172001,3635,25.1687,{"date":499,"open":500,"high":501,"low":502,"close":351,"change":503,"percent_change":21,"volume":504,"transactions":505,"vwap":506},"2026-08-18",25.7,26.974,25.285,0.17,168937.891675,2690,25.6617,{"date":508,"open":330,"high":509,"low":510,"close":423,"change":435,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",26.2249,25.06,2.44,146494.232066,2383,25.5987,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":354,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",25.37,24.26,25.02,-0.75,136649.580508,4043,24.9003,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":158,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",24.6,25.34,23.82,25.21,3.02,162872.893431,5382,24.8654,{"date":535,"open":464,"high":483,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",23.835,24.47,-1.38,-5.34,812466.698473,5882,24.5348,{"date":544,"open":321,"high":545,"low":321,"close":374,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",26.3299,1.53,6.29,423282.649709,7653,25.7258,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",23.49,24.46,23.22,24.32,1.35,5.88,185183.148129,2642,24.0407,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":273,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",22.64,23.5699,22.97,-0.56,152765.461462,3204,23.0753,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",22.04,23.6,23.1,1.06,4.81,278062.972379,3573,23.0319,{"date":582,"open":213,"high":583,"low":584,"close":573,"change":20,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",22.16,21.35,0.64,91040.060451,1591,21.8027,{"date":590,"open":17,"high":591,"low":592,"close":183,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",22.045,21.33,-0.2,-0.9,165453.342534,3017,21.7074,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":261,"volume":605,"transactions":606,"vwap":607},"2026-08-03",22.49,22.7406,21.565,22.1,-0.29,96037.595794,1312,22.1392,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",21.58,22.43,21.04,22.39,1.07,5.02,86695.192027,1703,21.9957,{"date":620,"open":621,"high":622,"low":623,"close":226,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",21.03,21.74,20.865,0.51,2.45,90117.759677,1389,21.2714,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":20,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",20.9,21.5,20.72,20.81,0.68,163603.804581,2273,20.953,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",21.835,21.9098,20.54,20.67,-1.11,-5.1,145827.902439,1729,20.9957,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",22.14,22.335,21.75,21.78,-0.37,-1.67,83810.636545,1857,21.9694,{"date":662,"open":613,"high":663,"low":603,"close":664,"change":405,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",22.77,22.15,-0.76,228723.4444,2160,22.3706,{"date":670,"open":671,"high":672,"low":673,"close":260,"change":20,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",22.11,22.7087,21.59,0.63,110475.925166,2302,22.1968,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",21.15,22.69,21.01,22.18,1.05,4.97,144287.145703,2582,22.0072,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",20.35,21.495,20.24,21.13,0.84,4.14,254724.9924,2526,21.0472,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",20.47,21.06,20.195,20.29,-0.07,-0.34,94812.10765,2386,20.3775,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":604,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-17",20.75,21.24,20.13,20.36,-1.4,247500,{"date":720,"open":213,"high":611,"low":182,"close":182,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":182},"2026-07-16",-1.05,-4.84,193100,{"date":725,"open":726,"high":727,"low":203,"close":728,"change":426,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-15",22.049999,22.07,21.7,-0.5,108400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",21.98,22.45,21.4,21.81,0.08,0.37,106700,{"date":741,"open":15,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-13",21.84,21.059999,21.73,0.6,2.84,105300,{"date":749,"open":750,"high":750,"low":631,"close":694,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":694},"2026-07-10",21.71,-0.57,-2.63,98700,{"date":755,"open":756,"high":757,"low":758,"close":728,"change":405,"percent_change":759,"volume":760,"transactions":9,"vwap":728},"2026-07-09",22.12,22.13,21.46,-0.78,81000,{"date":762,"open":763,"high":756,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",21.08,20.5,21.87,0.96,4.59,112200,{"date":770,"open":771,"high":763,"low":772,"close":773,"change":774,"percent_change":751,"volume":775,"transactions":9,"vwap":773},"2026-07-07",20.93,20.42,20.91,-0.12,210600,{"date":777,"open":778,"high":714,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",20.37,20.11,21.030001,0.52,2.54,250800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",21.36,21.61,20.17,20.51,-0.69,-3.25,204400,{"date":794,"open":192,"high":248,"low":795,"close":796,"change":353,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-01",20.62,21.2,-0.24,495700,{"date":800,"open":16,"high":683,"low":801,"close":202,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":202},"2026-06-30",20.96,-0.3,-1.39,619000,{"date":806,"open":807,"high":808,"low":194,"close":809,"change":146,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-29",21.17,22.37,21.55,1.79,460300,{"date":813,"open":814,"high":815,"low":816,"close":807,"change":684,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-06-26",20.08,21.44,20.059999,5.22,198700,{"date":820,"open":821,"high":822,"low":816,"close":823,"change":707,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",20.16,20.71,20.12,-1.66,383500,{"date":827,"open":828,"high":828,"low":778,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",21.45,20.46,-0.65,-3.08,270800,{"date":834,"open":643,"high":584,"low":643,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",21.11,0.02,0.09,89100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":474,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",20.86,21.26,20.3,21.09,2.13,107900,{"date":848,"open":182,"high":835,"low":26,"close":182,"change":21,"percent_change":849,"volume":850,"transactions":9,"vwap":182},"2026-06-18",3.3,333800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",20.43,20.73,19.85,19.99,-0.22,-1.09,306800,{"date":861,"open":862,"high":828,"low":863,"close":864,"change":706,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",20.09,20,20.21,-0.35,252600,{"date":868,"open":694,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",21.28,20.25,20.28,-0.97,-4.56,187300,{"date":876,"open":877,"high":878,"low":879,"close":202,"change":122,"percent_change":60,"volume":880,"transactions":9,"vwap":202},"2026-06-12",20.99,21.54,20.76,108700,{"date":882,"open":248,"high":248,"low":778,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",21,0.54,2.64,208700,{"date":888,"open":883,"high":787,"low":691,"close":829,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":829},"2026-06-10",-0.39,-1.87,186500,{"date":893,"open":883,"high":809,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",20.55,20.85,-0.25,-1.18,518300,{"date":900,"open":842,"high":901,"low":883,"close":28,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":28},"2026-06-08",22.28,-0.27,-1.26,248400,{"date":906,"open":259,"high":907,"low":908,"close":15,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":15},"2026-06-05",22.98,21.27,-0.88,-3.96,185500,{"date":913,"open":592,"high":914,"low":592,"close":915,"change":745,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-04",22.9,22.25,2.77,288100,{"date":919,"open":920,"high":921,"low":592,"close":922,"change":405,"percent_change":759,"volume":923,"transactions":9,"vwap":922},"2026-06-03",21.6,22.55,21.65,306700,{"date":925,"open":652,"high":683,"low":926,"close":927,"change":928,"percent_change":217,"volume":929,"transactions":9,"vwap":927},"2026-06-02",21.22,21.82,-0.04,536500,{"date":931,"open":235,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",22.86,21.85,21.86,-0.43,-1.93,221100,{"date":939,"open":940,"high":941,"low":942,"close":235,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":235},"2026-05-29",22.31,22.67,22.02,0.03,0.13,299200,{"date":947,"open":948,"high":914,"low":248,"close":948,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",22.26,0,156100,{"date":952,"open":537,"high":491,"low":664,"close":948,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":948},"2026-05-27",-2.06,-8.47,824400,{"date":957,"open":958,"high":425,"low":959,"close":556,"change":67,"percent_change":960,"volume":961,"transactions":9,"vwap":556},"2026-05-26",23.25,23.059999,3.84,498900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":695,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-22",22.81,23.5,22.76,23.42,3.72,364300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":229,"volume":977,"transactions":9,"vwap":975},"2026-05-21",23.02,23.31,22.51,22.58,-0.46,357300,{"date":979,"open":980,"high":299,"low":981,"close":982,"change":896,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-20",23.52,22.85,23.040001,-1.07,1357600,{"date":986,"open":987,"high":988,"low":989,"close":257,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":257},"2026-05-19",23,23.73,22.35,0.29,1.26,519200,{"date":994,"open":995,"high":996,"low":995,"close":987,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":987},"2026-05-18",21.63,23.12,1.45,6.73,595300,{"date":1001,"open":1002,"high":246,"low":796,"close":809,"change":604,"percent_change":1003,"volume":1004,"transactions":9,"vwap":809},"2026-05-15",21.47,-1.33,1144900,{"date":177,"open":987,"high":258,"low":654,"close":742,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":742},-1.16,-5.04,4882400]