[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMFI":3,"homepage-market-summary":26,"stock-historical-EMFI":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMFI","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},"Pictet Emerging Markets Debt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9559,3.7716,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},47.411,47.4062,0.0048,0.01,17.0927,51.12,3543.915661061947,0.1,113,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":22,"period_low":18,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},3544,400462.4697,-5.18,"2026-04-23",[176,179,185,193,202,211,221,229,236,244,252,259,264,273,278,285,292,299,309,316,323,329,335,343,350,357,363,371,378,384,392,398,405,412,418,423,433,438,444,450,457,462,468,475,482,489,499,504,514,519,526,533,540,545,551,557,564,571,577,582,587,590,597,601,605,608,613,616,622,625,629,633,636,641,644,648,652,657,659,663,668,671,674,678,680,682,688,692,697,700,703,706,709,714,717,720,723,728,731,736,739,743,746,750,754,759,763,766,771,776,780,784,787],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},16,47.5347,{"date":180,"open":18,"high":18,"low":18,"close":18,"change":181,"percent_change":182,"volume":183,"transactions":177,"vwap":184},"2026-10-01",-0.247,-0.52,35.0397,47.3741,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",47.6532,-0.3118,-0.65,105.0597,18,47.7883,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",47.84,47.965,0.11,0.23,2195.1388,17,47.8406,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",47.81,47.855,-0.405,-0.84,892.0397,14,47.8107,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",48.45,48.12,48.26,-0.515,-1.06,4577.9816,23,48.3036,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",48.775,-0.2112,-0.43,12.0397,13,48.9736,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":209,"vwap":235},"2026-09-23",48.9862,-0.7034,-1.42,12.0597,49.3166,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":200,"vwap":243},"2026-09-22",49.7,49.6896,0.0407,0.08,113.5456,49.7044,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":177,"vwap":251},"2026-09-21",49.69,49.6489,0.1789,0.36,212.0597,49.6838,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":108,"percent_change":256,"volume":257,"transactions":200,"vwap":258},"2026-09-18",49.52,49.47,-0.02,1515.0009,49.5195,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":133,"volume":226,"transactions":227,"vwap":263},"2026-09-17",49.48,0.325,49.454,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",49.23,49.27,49.155,0,455.0597,21,49.2447,{"date":274,"open":268,"high":268,"low":268,"close":268,"change":275,"percent_change":276,"volume":226,"transactions":227,"vwap":277},"2026-09-15",-0.144,-0.29,49.2008,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":182,"volume":283,"transactions":191,"vwap":284},"2026-09-14",49.35,49.299,-0.2555,240.0397,49.3494,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":200,"vwap":291},"2026-09-11",49.5545,0.6342,1.3,38.6458,49.3304,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":209,"vwap":298},"2026-09-10",48.9203,-0.7847,-1.58,13.0397,48.9748,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",49.8,49.68,49.705,-0.08,-0.16,716.0597,15,49.7077,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":276,"volume":313,"transactions":314,"vwap":315},"2026-09-08",49.785,-0.145,23.1353,19,49.8466,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":209,"vwap":322},"2026-09-04",49.93,0.0965,0.19,16.0197,49.8948,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":138,"volume":327,"transactions":227,"vwap":328},"2026-09-03",49.8335,0.1585,12.0197,49.8505,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":297,"transactions":307,"vwap":334},"2026-09-02",49.675,0.0698,0.14,49.6569,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-01",49.6052,-0.1265,-0.25,19.0267,20,49.6583,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":209,"vwap":349},"2026-08-31",49.7317,-0.1133,-0.23,13.0197,49.7534,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":177,"vwap":356},"2026-08-28",49.845,-0.1359,-0.27,21.4093,49.9557,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":327,"transactions":227,"vwap":362},"2026-08-27",49.9809,-0.0236,-0.05,49.9345,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":191,"vwap":370},"2026-08-26",49.92,50.0045,-0.2955,-0.59,554.4856,49.9215,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":209,"vwap":377},"2026-08-25",50.3,0.2755,0.55,28.0197,50.2424,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":197,"volume":382,"transactions":307,"vwap":383},"2026-08-24",50.0245,0.0545,17.1677,50.0031,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":307,"vwap":391},"2026-08-21",50.02,49.97,0.0795,0.16,433.0197,50.0184,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":225,"volume":396,"transactions":177,"vwap":397},"2026-08-20",49.8905,-0.2176,16.1627,49.9328,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":123,"volume":403,"transactions":307,"vwap":404},"2026-08-19",50.1,50.1081,0.2,115.0197,50.1039,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":307,"vwap":411},"2026-08-18",49.9081,-0.1075,-0.21,15.854,49.8937,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":321,"transactions":307,"vwap":417},"2026-08-17",50.0156,-0.1794,-0.36,50.0602,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":354,"volume":348,"transactions":209,"vwap":422},"2026-08-14",50.195,-0.135,50.2659,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",50.37,50.43,50.33,0.255,0.51,3392.0197,31,50.3836,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":24,"volume":348,"transactions":209,"vwap":437},"2026-08-12",50.075,0.0502,50.1346,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":-6,"volume":442,"transactions":209,"vwap":443},"2026-08-11",50.0248,-0.0002,50.0197,50.0215,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":327,"transactions":227,"vwap":449},"2026-08-10",50.025,-0.192,-0.38,50.1362,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":209,"vwap":456},"2026-08-07",50.217,0.142,0.28,14.2247,50.2379,{"date":458,"open":435,"high":435,"low":435,"close":435,"change":459,"percent_change":354,"volume":460,"transactions":271,"vwap":461},"2026-08-06",-0.1336,25.2638,50.1182,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":269,"volume":466,"transactions":209,"vwap":467},"2026-08-05",50.2086,0.0014,17.0197,50.1999,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":307,"vwap":474},"2026-08-04",50.2072,0.2168,0.43,15.0197,50.1598,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":314,"vwap":481},"2026-08-03",49.9904,0.2706,0.54,25.5319,49.9552,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":209,"vwap":488},"2026-07-31",49.7198,0.0598,0.12,14.0197,49.6892,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":61,"vwap":498},"2026-07-30",49.6,49.665,49.59,49.66,0.0892,0.18,1013.0197,49.6145,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":189,"volume":327,"transactions":227,"vwap":503},"2026-07-29",49.5708,-0.3242,49.7204,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",49.84,49.895,49.615,-0.2737,-0.55,3880.2247,29,49.8204,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":454,"volume":327,"transactions":227,"vwap":518},"2026-07-27",50.1687,0.1377,50.2091,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":209,"vwap":525},"2026-07-24",50.031,0.0167,0.03,12.0387,50.0133,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":307,"vwap":532},"2026-07-23",50.0143,-0.2507,-0.5,29.3027,50.0388,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":307,"vwap":539},"2026-07-22",50.265,-0.165,-0.33,13.5419,50.326,{"date":541,"open":426,"high":426,"low":426,"close":426,"change":542,"percent_change":256,"volume":543,"transactions":177,"vwap":544},"2026-07-21",-0.0101,13.5199,50.4679,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":327,"transactions":209,"vwap":550},"2026-07-20",50.4401,-0.0696,-0.14,50.5366,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":524,"transactions":209,"vwap":556},"2026-07-17",50.5097,-0.0155,-0.03,50.5237,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":307,"vwap":547},"2026-07-16",50.44,50.5252,-0.0598,-0.12,7516.0197,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":307,"vwap":570},"2026-07-15",50.585,0.075,0.15,12.0668,50.6172,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":333,"percent_change":454,"volume":575,"transactions":209,"vwap":576},"2026-07-14",50.49,50.51,111.0197,50.4962,{"date":578,"open":425,"high":425,"low":425,"close":425,"change":448,"percent_change":579,"volume":580,"transactions":431,"vwap":581},"2026-07-13",-0.75,123.0197,50.5291,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":496,"volume":586,"transactions":9,"vwap":584},"2026-07-10",50.75,0.09,100,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":389,"percent_change":138,"volume":586,"transactions":9,"vwap":589},"2026-07-09",50.66,{"date":591,"open":573,"high":592,"low":573,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-08",50.76,50.5,-0.15,-0.3,1800,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":549,"percent_change":600,"volume":586,"transactions":9,"vwap":599},"2026-07-07",50.65,-0.28,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":241,"volume":586,"transactions":9,"vwap":603},"2026-07-06",50.79,0.04,{"date":606,"open":584,"high":584,"low":584,"close":584,"change":568,"percent_change":607,"volume":586,"transactions":9,"vwap":584},"2026-07-02",0.3,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":361,"percent_change":612,"volume":586,"transactions":9,"vwap":611},"2026-07-01",50.53,50.6,-0.1,{"date":614,"open":592,"high":603,"low":559,"close":599,"change":361,"percent_change":612,"volume":615,"transactions":9,"vwap":599},"2026-06-30",1100,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":596,"transactions":9,"vwap":619},"2026-06-29",50.74,50.7,0.13,0.26,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":361,"percent_change":612,"volume":586,"transactions":9,"vwap":624},"2026-06-26",50.57,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":409,"percent_change":628,"volume":269,"transactions":9,"vwap":627},"2026-06-25",50.62,-0.41,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":24,"volume":586,"transactions":9,"vwap":631},"2026-06-24",50.83,0.05,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":304,"percent_change":305,"volume":586,"transactions":9,"vwap":635},"2026-06-23",50.78,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":269,"transactions":9,"vwap":638},"2026-06-22",50.86,-0.26,-0.51,{"date":642,"open":22,"high":22,"low":22,"close":22,"change":118,"percent_change":48,"volume":643,"transactions":9,"vwap":22},"2026-06-18",200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":225,"volume":586,"transactions":9,"vwap":646},"2026-06-17",50.87,-0.22,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":604,"volume":586,"transactions":9,"vwap":650},"2026-06-16",51.09,0.02,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":586,"transactions":9,"vwap":654},"2026-06-15",51.07,0.24,0.47,{"date":658,"open":631,"high":631,"low":631,"close":631,"change":333,"percent_change":454,"volume":586,"transactions":9,"vwap":631},"2026-06-12",{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":41,"volume":269,"transactions":9,"vwap":661},"2026-06-11",50.69,0.5,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":448,"volume":643,"transactions":9,"vwap":666},"2026-06-10",50.25,50.19,-0.19,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":620,"percent_change":621,"volume":269,"transactions":9,"vwap":670},"2026-06-09",50.38,{"date":672,"open":665,"high":665,"low":665,"close":665,"change":673,"percent_change":647,"volume":269,"transactions":9,"vwap":665},"2026-06-08",-0.11,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":595,"percent_change":368,"volume":169,"transactions":9,"vwap":677},"2026-06-05",50.41,50.36,{"date":679,"open":589,"high":589,"low":589,"close":589,"change":568,"percent_change":607,"volume":269,"transactions":9,"vwap":589},"2026-06-04",{"date":681,"open":574,"high":574,"low":574,"close":574,"change":409,"percent_change":628,"volume":586,"transactions":9,"vwap":574},"2026-06-03",{"date":683,"open":684,"high":685,"low":684,"close":685,"change":655,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-02",50.68,50.72,0.48,400,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":304,"volume":586,"transactions":9,"vwap":690},"2026-06-01",50.48,-0.04,{"date":693,"open":426,"high":694,"low":426,"close":694,"change":695,"percent_change":696,"volume":169,"transactions":9,"vwap":694},"2026-05-29",50.52,0.21,0.42,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":103,"percent_change":486,"volume":586,"transactions":9,"vwap":699},"2026-05-28",50.31,{"date":701,"open":665,"high":665,"low":665,"close":665,"change":702,"percent_change":479,"volume":269,"transactions":9,"vwap":665},"2026-05-27",0.27,{"date":704,"open":387,"high":705,"low":387,"close":705,"change":108,"percent_change":256,"volume":615,"transactions":9,"vwap":705},"2026-05-26",49.98,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":402,"percent_change":123,"volume":269,"transactions":9,"vwap":708},"2026-05-22",49.99,{"date":710,"open":246,"high":711,"low":712,"close":711,"change":361,"percent_change":612,"volume":713,"transactions":9,"vwap":711},"2026-05-21",49.79,49.65,5400,{"date":715,"open":506,"high":506,"low":506,"close":506,"change":454,"percent_change":716,"volume":586,"transactions":9,"vwap":506},"2026-05-20",0.56,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":639,"percent_change":182,"volume":269,"transactions":9,"vwap":719},"2026-05-19",49.56,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":108,"percent_change":256,"volume":269,"transactions":9,"vwap":722},"2026-05-18",49.82,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":269,"transactions":9,"vwap":725},"2026-05-15",49.83,-0.31,-0.62,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":632,"percent_change":24,"volume":269,"transactions":9,"vwap":730},"2026-05-14",50.14,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":269,"transactions":9,"vwap":733},"2026-05-13",50.09,-0.17,-0.34,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":673,"percent_change":647,"volume":269,"transactions":9,"vwap":738},"2026-05-12",50.26,{"date":740,"open":741,"high":741,"low":425,"close":425,"change":304,"percent_change":305,"volume":742,"transactions":9,"vwap":425},"2026-05-11",50.45,500,{"date":744,"open":426,"high":741,"low":426,"close":741,"change":496,"percent_change":249,"volume":745,"transactions":9,"vwap":741},"2026-05-08",1400,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":409,"percent_change":749,"volume":269,"transactions":9,"vwap":748},"2026-05-07",50.27,-0.42,{"date":751,"open":677,"high":690,"low":677,"close":690,"change":752,"percent_change":62,"volume":753,"transactions":9,"vwap":690},"2026-05-06",0.45,6600,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":269,"transactions":9,"vwap":756},"2026-05-05",50.029999,0.29,0.58,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":735,"percent_change":762,"volume":586,"transactions":9,"vwap":761},"2026-05-04",49.74,-0.68,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":320,"percent_change":143,"volume":643,"transactions":9,"vwap":765},"2026-05-01",50.080002,{"date":767,"open":711,"high":768,"low":711,"close":768,"change":198,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-04-30",49.89,0.46,300,{"date":772,"open":773,"high":773,"low":494,"close":494,"change":774,"percent_change":639,"volume":775,"transactions":9,"vwap":494},"2026-04-29",49.73,-0.13,7500,{"date":777,"open":761,"high":711,"low":778,"close":711,"change":673,"percent_change":647,"volume":779,"transactions":9,"vwap":711},"2026-04-28",49.72,900,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":612,"percent_change":783,"volume":586,"transactions":9,"vwap":782},"2026-04-27",49.9,-0.2,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":269,"percent_change":269,"volume":586,"transactions":9,"vwap":786},"2026-04-24",50,{"date":174,"open":730,"high":730,"low":786,"close":786,"change":549,"percent_change":600,"volume":788,"transactions":9,"vwap":786},338200]