[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMSC":3,"homepage-market-summary":23,"stock-historical-EMSC":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMSC","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},"Sophus Capital Emerging Market Small Cap ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.085,25.0474,0.0376,0.15,11,27.39,23.38,52922.44776127957,42.5,93,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},52922,4921787.641799,-1.9,"2026-05-21",[173,176,185,195,204,214,223,231,238,244,253,263,272,281,292,302,312,323,332,343,353,363,373,383,392,400,410,421,431,441,449,459,469,478,489,499,508,518,525,534,543,552,561,570,580,591,601,610,620,629,638,649,659,668,679,688,697,708,717,726,732,737,744,751,760,765,772,780,785,791,797,803,810,816,825,833,841,848,857,864,868,874,880,886,892,899,907,913,917,924,931,937,941],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},8,25.0928,{"date":177,"open":178,"high":178,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",25.05,24.98,0.0124,0.05,2058.039,54,24.9901,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",25.045,24.9713,25.035,0.02,0.08,1014,21,24.9935,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.9516,25.015,-0.005,-0.02,217.104,16,24.9576,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",24.96,25.025,25.02,0.01,0.04,6523,49,24.9944,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":190,"volume":220,"transactions":221,"vwap":222},"2026-09-25",24.95,25.01,24.94,0.005,22631,53,24.9591,{"date":224,"open":216,"high":225,"low":226,"close":225,"change":200,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",25.005,24.9497,-0.08,1304.539,41,24.9496,{"date":232,"open":233,"high":233,"low":206,"close":207,"change":234,"percent_change":100,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.0723,0.015,10515,26,24.9803,{"date":239,"open":240,"high":217,"low":240,"close":217,"change":234,"percent_change":100,"volume":241,"transactions":242,"vwap":243},"2026-09-22",24.9301,304,15,24.9486,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",24.93,24.995,0.235,0.95,14415,46,24.9385,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":170,"volume":260,"transactions":261,"vwap":262},"2026-09-18",24.91,25.055,24.42,24.76,-0.4787,19708.043,92,24.8417,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":212,"vwap":271},"2026-09-17",25.32,25.15,25.2387,0.3276,1.32,5200.039,25.2231,{"date":273,"open":179,"high":217,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",24.78,24.9111,-0.0439,-0.18,573330.980528,37,24.9724,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",24.9801,25.07,24.85,24.955,-0.3713,-1.47,611449,44,24.8599,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",25.2041,25.61,25.3263,-0.4559,-1.77,557074,76,25.2671,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",25.83,26.095,25.7822,0.1672,0.65,4211.038,71,25.8213,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",25.68,25.97,25.5801,25.615,-0.3077,-1.19,4308.039,85,25.6991,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",26.08,25.9227,-0.0227,-0.09,3761,169,26.0421,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",26.26,26.3,25.92,25.9454,-0.179,-0.69,5578,177,26.1866,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",26.025,26.18,26.1244,0.3147,1.22,4093,91,26.1032,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",25.6517,25.86,25.8097,0.0947,0.37,9247.038,319,25.7679,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",25.6417,25.8,25.715,0.0853,0.33,2832,82,25.7148,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.79,25.85,25.6297,-0.1913,-0.74,8260.117984,195,25.7728,{"date":384,"open":356,"high":385,"low":386,"close":387,"change":388,"percent_change":-6,"volume":389,"transactions":390,"vwap":391},"2026-08-31",25.93,25.7544,25.821,-0.0001,3410,100,25.8221,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":321,"vwap":399},"2026-08-28",26.065,25.8211,-0.1465,-0.56,5409,26.0072,{"date":401,"open":315,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.98,25.925,25.9676,0.2479,0.96,2025,69,25.9552,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",25.84,26.14,25.6901,25.7197,0.0547,0.21,9334,170,25.8007,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",25.49,26.0181,25.665,0.465,1.85,17981.4234,284,25.6977,{"date":432,"open":433,"high":434,"low":266,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",25.18,25.27,25.2,-0.0478,-0.19,11179,184,25.2581,{"date":442,"open":443,"high":265,"low":444,"close":445,"change":446,"percent_change":200,"volume":447,"transactions":330,"vwap":448},"2026-08-21",25.265,25.2403,25.2478,-0.0038,5987,25.3156,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",25.24,25.5,25.2516,-0.0691,-0.27,2155.261,79,25.2794,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":82,"volume":466,"transactions":467,"vwap":468},"2026-08-19",25.4262,25.475,25.305,25.3207,0.256,9356,105,25.3516,{"date":470,"open":471,"high":452,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":321,"vwap":477},"2026-08-18",25.155,25.0481,25.0647,-0.5175,-2.02,6174,25.1433,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",25.6813,25.7499,25.5774,25.5822,0.0722,0.28,5410,59,25.6869,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",25.55,25.47,25.51,-0.0796,-0.31,1264,32,25.5356,{"date":500,"open":501,"high":314,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",25.63,25.5896,-0.1148,-0.45,4596,72,25.6724,{"date":509,"open":510,"high":413,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",25.75,25.67,25.7044,0.3226,1.27,3657,88,25.7381,{"date":519,"open":492,"high":520,"low":521,"close":521,"change":522,"percent_change":200,"volume":523,"transactions":300,"vwap":524},"2026-08-11",25.48,25.3818,-0.0063,4108,25.462,{"date":526,"open":520,"high":452,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",25.38,25.3881,-0.1591,-0.62,2088,61,25.4488,{"date":535,"open":493,"high":536,"low":434,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",25.795,25.5472,0.0672,0.26,6364,157,25.4557,{"date":544,"open":545,"high":546,"low":545,"close":520,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",24.66,26.73,0.3476,1.38,5750,124,25.5182,{"date":553,"open":433,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",25.69,25.1324,-0.1678,-0.66,4299,101,25.2599,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":532,"vwap":569},"2026-08-04",25.115,25.65,25.3002,0.982,4.04,1901.097013,25.293,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",24.1,24.35,24.3182,0.5882,2.48,1558.705,63,24.2661,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",23.71,24.005,23.5398,23.73,-0.2156,-0.9,12377,113,23.6978,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",23.835,24.205,23.9456,0.443,1.88,4917,94,23.9547,{"date":602,"open":603,"high":604,"low":19,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":261,"vwap":609},"2026-07-29",23.6,23.755,23.5026,-0.4294,-1.79,2966,23.5944,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",24.34,24.44,23.932,-0.4083,-1.68,20357,218,24.0058,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":429,"vwap":628},"2026-07-27",24.47,24.13,24.3403,0.1119,0.46,16936,24.2359,{"date":630,"open":631,"high":622,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",24.4404,24.2284,-0.2481,-1.01,9379.048,80,24.3537,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",24.5,24.885,24.3601,24.4765,-0.6253,-2.49,138268,181,24.5519,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",24.8115,25.1018,24.7575,-0.0579,-0.23,2575,48,24.8501,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":321,"vwap":667},"2026-07-21",24.8,25.1597,24.77,0.6287,2.56,7590,24.8643,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",24.61,25.1765,24.39,24.531,-0.1053,-0.43,15120,129,24.6967,{"date":680,"open":622,"high":435,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",24.46,24.6363,-0.3027,-1.21,9103,133,24.6613,{"date":689,"open":690,"high":564,"low":255,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",24.99,24.939,-0.3192,-1.26,31265,221,24.9902,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",25.345,25.44,25.03,25.2582,-0.0506,-0.2,3962.129874,81,25.1546,{"date":709,"open":433,"high":710,"low":433,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",25.575,25.3088,0.1135,0.45,5536,83,25.2814,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",26.2,25.1953,-0.6047,-2.34,4985,70,25.5073,{"date":727,"open":728,"high":356,"low":728,"close":366,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":366},"2026-07-10",25.66,0.24,0.94,8400,{"date":733,"open":452,"high":728,"low":452,"close":734,"change":539,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",25.56,1.03,5400,{"date":738,"open":739,"high":740,"low":216,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",25.17,25.3,0.03,0.12,3200,{"date":745,"open":746,"high":746,"low":747,"close":434,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":434},"2026-07-07",25.52,25.22,-0.78,-2.99,49600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",26.059999,26.11,26.030001,26.049999,0.43,1.68,2000,{"date":761,"open":336,"high":336,"low":700,"close":762,"change":763,"percent_change":655,"volume":764,"transactions":9,"vwap":762},"2026-07-02",25.62,-0.06,3500,{"date":766,"open":767,"high":768,"low":769,"close":314,"change":770,"percent_change":475,"volume":771,"transactions":9,"vwap":314},"2026-07-01",25.71,25.81,25.64,-0.53,21600,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",26.12,26.23,26.21,0.23,0.89,800,{"date":781,"open":782,"high":402,"low":734,"close":402,"change":145,"percent_change":783,"volume":784,"transactions":9,"vwap":402},"2026-06-29",25.6,1.37,2900,{"date":786,"open":787,"high":510,"low":491,"close":501,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":501},"2026-06-26",25.57,-0.21,-0.81,11200,{"date":792,"open":793,"high":356,"low":554,"close":412,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":412},"2026-06-25",25.78,0.13,0.51,13400,{"date":798,"open":366,"high":799,"low":800,"close":767,"change":210,"percent_change":801,"volume":802,"transactions":9,"vwap":767},"2026-06-24",25.82,25.58,0.16,5300,{"date":804,"open":805,"high":806,"low":511,"close":511,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":511},"2026-06-23",26.040001,26.24,-1.14,-4.25,29000,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":209,"percent_change":210,"volume":815,"transactions":9,"vwap":814},"2026-06-22",27.25,26.72,26.81,21500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",26.85,26.88,26.74,26.8,0.55,2.1,18700,{"date":826,"open":827,"high":828,"low":806,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",26.5,27.13,26.25,-0.04,-0.15,59200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":379,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-16",26.38,26.49,26.27,26.29,-2.74,2600,{"date":842,"open":835,"high":843,"low":835,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",27.08,27.030001,0.48,1.81,6200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",26.44,26.76,26.39,26.55,0.19,0.72,2200,{"date":858,"open":859,"high":852,"low":769,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",25.77,26.36,1.21,4.81,14300,{"date":865,"open":423,"high":423,"low":266,"close":266,"change":495,"percent_change":866,"volume":867,"transactions":9,"vwap":266},"2026-06-10",-1.22,3400,{"date":869,"open":782,"high":870,"low":871,"close":872,"change":105,"percent_change":830,"volume":873,"transactions":9,"vwap":872},"2026-06-09",25.72,25.13,25.46,10100,{"date":875,"open":806,"high":806,"low":876,"close":492,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":492},"2026-06-08",25.39,0.29,1.15,11400,{"date":881,"open":768,"high":335,"low":882,"close":433,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":433},"2026-06-05",25.09,-1.45,-5.44,36000,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":854,"percent_change":855,"volume":891,"transactions":9,"vwap":889},"2026-06-04",26.4,26.63,26.32,3300,{"date":893,"open":894,"high":894,"low":895,"close":850,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":850},"2026-06-03",26.82,26.37,-0.42,-1.56,14600,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-02",26.79,26.86,26.78,-0.34,-1.25,6700,{"date":908,"open":909,"high":18,"low":814,"close":910,"change":369,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",27.1,27.2,1.23,16500,{"date":914,"open":844,"high":844,"low":915,"close":915,"change":210,"percent_change":16,"volume":916,"transactions":9,"vwap":915},"2026-05-29",26.87,2400,{"date":918,"open":919,"high":819,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",26.34,26.83,0.2,0.75,424900,{"date":925,"open":926,"high":927,"low":926,"close":889,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":889},"2026-05-27",26.57,26.7,-0.3,-1.11,404900,{"date":932,"open":915,"high":933,"low":915,"close":934,"change":110,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-26",26.98,26.93,4.38,1428000,{"date":938,"open":939,"high":939,"low":366,"close":366,"change":777,"percent_change":59,"volume":940,"transactions":9,"vwap":366},"2026-05-22",26.15,700,{"date":171,"open":942,"high":787,"low":943,"close":787,"change":877,"percent_change":878,"volume":944,"transactions":9,"vwap":787},25.28,25.030001,10500]