[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RACK":3,"homepage-market-summary":25,"stock-historical-RACK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RACK","2026-10-06",{"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},"VanEck Data Center Supply Chain ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},51.43,50.84,51.84,50.28,1.15,2.29,39151.297456,54.75,42.5,46342.09994797727,72.9,126,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},0.00001,32366,4078104.795422,514299900,"2019-03-08",[178,181,189,200,211,220,230,241,251,261,271,282,293,303,314,325,334,344,355,366,375,385,395,404,414,425,434,442,451,462,473,483,491,502,513,523,533,542,552,562,572,580,588,596,603,613,624,634,644,653,663,672,681,691,700,709,720,730,740,750,760,769,776,781,786,793,799,806,813,822,831,839,848,855,863,870,879,886,893,902,909,917,926,933,941,949,955,963,970,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},489,51.5479,{"date":182,"open":16,"high":183,"low":184,"close":16,"change":185,"percent_change":132,"volume":186,"transactions":187,"vwap":188},"2026-10-05",50.5,50.145,0.23,36132.338169,432,50.3386,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",50.14,50.27,49.88,50.05,0.44,0.89,26364.656026,370,50.113,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",49.2,49.71,48.71,49.61,0.78,1.6,19361.6653,336,49.2751,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",49.6,48.83,-0.34,-0.69,66123.542196,355,48.9655,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":91,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",49.16,49.48,49.08,49.17,1.05,263870.783354,277,49.1731,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",49.07,49.2482,48.2,48.66,-0.97,-1.95,13584.629291,353,48.7325,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":40,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",49.55,49.8933,49.445,49.63,0.98,13759.396614,242,49.69,{"date":252,"open":253,"high":254,"low":235,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",48.8,49.42,49.15,-0.2769,-0.56,13746.850913,261,49.0693,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",50.08,49.27,49.4269,-0.7441,-1.48,16255.624761,340,49.5674,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",49.44,50.21,49.325,50.171,0.721,1.46,20206.783766,383,49.9237,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",49.02,49.555,48.7,49.45,1.3261,2.76,24117.818207,397,49.2889,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",47.67,48.1239,47.56,0.5439,1.14,17613.416878,318,47.8326,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",47.45,47.7273,47.42,47.58,1.25,2.7,24564.179772,337,47.5702,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",46.85,46.89,45.875,46.33,0.38,0.83,32076.221914,280,46.6436,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":257,"volume":331,"transactions":332,"vwap":333},"2026-09-15",46.67,45.92,45.95,-0.26,16603.793016,313,46.1173,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",46.65,46,46.21,-2.41,-4.96,19848.990292,472,46.5595,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",48.82,48.84,48.4949,48.62,0.6199,1.29,17344.154149,257,48.7358,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",48.69,48.78,48,48.0001,-1.4199,-2.87,11164.236671,344,48.3095,{"date":367,"open":368,"high":369,"low":254,"close":254,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",49.56,50,-0.4181,-0.84,16432.991115,307,49.6695,{"date":376,"open":193,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",50.4,49.6292,49.8381,0.7981,1.63,24233.354252,466,50.0804,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",48.5784,49.04,48.575,1.22,2.55,17849.522702,306,48.7395,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",46.56,47.82,0.73,1.55,50381.091227,405,46.9046,{"date":405,"open":406,"high":407,"low":327,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",46.96,47.098,47.09,0.32,0.68,30325.126878,346,46.8898,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",46.745,46.95,46.5299,46.77,-0.8245,-1.73,18201.080627,436,46.7401,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",47.22,47.5945,0.1545,0.33,14445.087202,305,47.3218,{"date":435,"open":346,"high":346,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":301,"vwap":441},"2026-08-28",47.43,47.44,-1.44,-2.95,13590.366909,47.8963,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":127,"volume":448,"transactions":449,"vwap":450},"2026-08-27",49.31,48.5599,48.88,0.42,26461.724654,425,48.8851,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",48.2667,48.5871,48.1961,48.46,0.6105,1.28,31739.1587,297,48.3847,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",47.85,47.96,47.705,47.8495,0.8595,1.83,29244.129885,301,47.8643,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",47.59,46.6363,46.99,-1.17,-2.43,21766.324566,470,46.8802,{"date":484,"open":357,"high":357,"low":485,"close":486,"change":487,"percent_change":33,"volume":488,"transactions":489,"vwap":490},"2026-08-21",47.8699,48.16,0.28,35496.652209,422,48.1713,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",48.13,48.25,47.54,47.88,-0.18,-0.37,22466.960675,308,47.8193,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",48.675,48.745,47.46,48.06,-0.93,-1.9,26966.058673,388,48.0586,{"date":514,"open":369,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",50.1901,48.835,48.99,-2.33,-4.54,177341.21558,414,49.0487,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",51.01,51.62,51.32,0.4,0.79,29398.04509,395,51.3585,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":528,"percent_change":529,"volume":539,"transactions":540,"vwap":541},"2026-08-14",50.94,51.1856,50.6,50.92,28380.740782,389,50.8594,{"date":543,"open":377,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",51.02,50.2,50.52,0.35,0.7,31331.079625,444,50.6926,{"date":553,"open":369,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",50.41,49.75,50.17,1.5,3.08,53535.279612,526,50.0525,{"date":563,"open":564,"high":286,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",48.6,48.35,48.67,0.59,1.23,44778.223613,416,48.5757,{"date":573,"open":358,"high":517,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",48.08,-0.49,-1.01,108821.533544,1132,48.5181,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":91,"percent_change":137,"volume":585,"transactions":586,"vwap":587},"2026-08-07",49.1,47.86,48.57,19826.742681,384,48.1992,{"date":589,"open":590,"high":224,"low":591,"close":507,"change":592,"percent_change":593,"volume":594,"transactions":291,"vwap":595},"2026-08-06",47.99,47.75,-0.77,-1.58,26723.796355,48.4615,{"date":597,"open":225,"high":598,"low":214,"close":214,"change":599,"percent_change":600,"volume":601,"transactions":586,"vwap":602},"2026-08-05",49.68,-0.23,-0.47,22277.634363,49.2587,{"date":604,"open":456,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",49.4197,48.1,49.06,1.85,3.92,26499.816715,494,48.8094,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",45.5,47.32,44.85,47.21,1.33,2.9,38990.482679,465,46.9725,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":77,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",47.35,47.5,45.42,45.88,0.31,38327.609746,442,45.8987,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",45.1976,45.82,45.74,3.15,7.4,26160.640067,385,45.6958,{"date":645,"open":646,"high":646,"low":21,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",44.73,42.59,-1.85,-4.16,32381.792325,539,42.9286,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",45,43.2656,44.44,-1.75,-3.79,32429.183288,624,44.1656,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":239,"vwap":671},"2026-07-27",47.23,45.38,46.19,-0.55,-1.18,15073.338866,46.2068,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":364,"vwap":680},"2026-07-24",48.17,46.6254,46.74,-1.49,-3.09,12865.641754,47.284,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",47.7,48.68,48.23,0.03,0.06,15490.590012,335,48.2407,{"date":692,"open":693,"high":694,"low":693,"close":234,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",47.05,48.3701,0.67,1.41,22352.985004,333,48.2202,{"date":701,"open":676,"high":475,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",46.6888,47.53,2.14,4.71,10889.926321,310,47.2792,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",45.94,46.2,45.37,45.39,0.08,0.18,12952.461752,367,45.7658,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":497,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",44.2,46.14,43.74,45.31,-0.4,29586.236693,457,45.1656,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",46.59,45.2101,45.49,-2.0199,-4.25,40681.656453,661,45.8962,{"date":741,"open":357,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",48.762,46.4046,47.5099,-1.1201,-2.3,22459.230491,538,47.4316,{"date":751,"open":752,"high":222,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",48.96,48.48,48.63,0.66,1.38,23399.563461,362,48.6856,{"date":761,"open":762,"high":762,"low":591,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",48.95,47.97,-1.77,-3.56,20159.339531,490,48.2352,{"date":770,"open":771,"high":369,"low":772,"close":773,"change":774,"percent_change":716,"volume":775,"transactions":9,"vwap":773},"2026-07-10",49.52,49.3,49.74,0.09,18300,{"date":777,"open":555,"high":545,"low":778,"close":778,"change":309,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",49.65,2.58,41100,{"date":782,"open":618,"high":783,"low":417,"close":783,"change":247,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",48.4,2.07,29300,{"date":787,"open":788,"high":788,"low":789,"close":307,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":307},"2026-07-07",48.060001,46.37,-1.67,-3.4,403800,{"date":794,"open":253,"high":795,"low":253,"close":796,"change":17,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",49.78,49.09,2.4,19500,{"date":800,"open":801,"high":377,"low":802,"close":803,"change":804,"percent_change":659,"volume":805,"transactions":9,"vwap":803},"2026-07-02",49.64,47.39,47.94,-1.89,48100,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",50.9,49.83,-2.25,-4.32,33000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",51.22,52.13,50.99,52.080002,1.01,1.98,26900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",50.87,51.080002,49.080002,51.07,0.86,1.71,36300,{"date":832,"open":833,"high":834,"low":835,"close":274,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":274},"2026-06-26",51.11,51.18,50.19,-2.11,-4.03,46600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",53.41,53.42,51.42,52.32,1.03,2.01,54700,{"date":849,"open":850,"high":850,"low":183,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",52.3,51.29,-0.39,-0.75,53800,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",53,51.25,51.68,-2.9,-5.31,126600,{"date":864,"open":865,"high":20,"low":866,"close":867,"change":548,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",54.71,54.049999,54.58,1.3,106400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",53.57,54.29,53.15,53.88,1.82,3.5,82500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":54,"percent_change":127,"volume":885,"transactions":9,"vwap":884},"2026-06-17",52.56,53.58,52,52.060001,78700,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":236,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",52.98,53.55,51.61,-1.84,92300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",52.45,52.65,51.83,52.58,2.62,5.24,92200,{"date":903,"open":772,"high":904,"low":905,"close":906,"change":845,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",50.35,49,49.96,2.11,40900,{"date":910,"open":911,"high":905,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",47.029999,46.82,48.93,2.49,5.36,90700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",47.63,48.38,46.31,46.44,-1.88,-3.89,22200,{"date":927,"open":928,"high":274,"low":929,"close":930,"change":167,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",50.040001,45.98,48.32,-1.45,31900,{"date":934,"open":935,"high":795,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",49.62,48.64,49.029999,1.02,2.12,47500,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",50.77,47.6,48.0099983,-3.99,-7.67,84600,{"date":950,"open":951,"high":952,"low":183,"close":883,"change":953,"percent_change":836,"volume":954,"transactions":9,"vwap":883},"2026-06-04",51.51,52.51,-1.12,85300,{"date":956,"open":957,"high":882,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",53.53,52.21,53.12,-0.03,-0.06,132100,{"date":964,"open":965,"high":966,"low":967,"close":874,"change":874,"percent_change":968,"volume":969,"transactions":9,"vwap":874},"2026-06-02",52.66,53.22,52.37,531500000,118200,{"date":971,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-06-05",0,{"date":974,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-06-04",{"date":976,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-06-03",{"date":978,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-31",{"date":980,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-30",{"date":982,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-29",{"date":984,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-28",{"date":986,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-24",{"date":988,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-23",{"date":990,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-22",{"date":992,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-21",{"date":994,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-20",{"date":996,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-17",{"date":998,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-16",{"date":1000,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-15",{"date":1002,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-14",{"date":1004,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-13",{"date":1006,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-10",{"date":1008,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-09",{"date":1010,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-08",{"date":1012,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-07",{"date":1014,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-06",{"date":1016,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-03",{"date":1018,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-02",{"date":1020,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-05-01",{"date":1022,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-30",{"date":1024,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-29",{"date":1026,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-26",{"date":1028,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-25",{"date":1030,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-24",{"date":1032,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-23",{"date":1034,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-22",{"date":1036,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-18",{"date":1038,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-17",{"date":1040,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-16",{"date":1042,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-04-15",{"date":1044,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172},"2019-03-11",{"date":176,"open":172,"high":172,"low":172,"close":172,"change":972,"percent_change":972,"volume":972,"transactions":9,"vwap":172}]