[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMD":3,"homepage-market-summary":27,"stock-historical-TEMD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMD","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},"Templeton Emerging Markets Debt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1449,2.21124,"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":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.18,23.805,0.375,1.58,20.9238,25.72,23.735,3338.394999151685,22.4,178,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3338,594234.309849,-4.5,"2026-01-22",[179,182,188,196,203,211,218,227,234,242,250,258,265,270,277,285,290,297,302,308,315,321,329,336,343,350,356,362,367,372,379,384,391,397,404,413,419,425,432,437,443,450,456,463,470,475,480,487,491,498,502,506,512,518,521,526,529,535,541,546,551,557,562,566,574,577,581,586,590,593,596,599,602,607,611,614,619,626,629,634,636,641,644,648,652,659,663,668,673,677,680,682,685,689,692,694,699,702,706,711,716,719,724,728,732,734,738,740,742,747,751,753,756,759,763,768,771,776,780,785,789,792,795,799,803,807,812,816,819,823,829,835,840,845,851,855,858,862,866,869,872,875,877,881,886,892,895,897,900,903,906,910,917,920,923,926,929,932,935,940,943,945,948,951,958,961,964,968,972,975,977,979,982,985,988,992,994,996],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,24.1635,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":70,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.29,134.41911,23,23.7272,{"date":189,"open":190,"high":190,"low":23,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",23.83,-0.085,-0.36,219.8828,19,23.8267,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":194,"vwap":202},"2026-10-01",23.82,-0.2,-0.83,16.8828,23.7766,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.02,-0.08,-0.33,20.8828,21,24.0814,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":124,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.1,-0.14,22.8828,25,24.1039,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",24.27,24.24,-0.1743,-0.71,224.016822,33,24.2608,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":209,"vwap":233},"2026-09-25",24.4143,-0.0657,-0.27,24.4733,24.3942,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.48,-0.15,-0.61,19.8828,20,24.5466,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.63,-0.2384,-0.96,101.8828,51,24.7135,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.8684,0.1634,0.66,14.8828,16,24.8694,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":186,"vwap":264},"2026-09-21",24.705,0.055,0.22,29.8828,24.6891,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":143,"percent_change":206,"volume":268,"transactions":256,"vwap":269},"2026-09-18",24.65,15.8828,24.6625,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":194,"vwap":276},"2026-09-17",24.67,0.14,0.57,38.842249,24.6729,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",24.53,0.045,0.18,26.8828,27,24.5476,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":237,"percent_change":238,"volume":288,"transactions":194,"vwap":289},"2026-09-15",24.485,20.597203,24.4854,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":240,"vwap":296},"2026-09-14",24.635,-0.07,-0.28,23.598594,24.6211,{"date":298,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":299,"transactions":300,"vwap":301},"2026-09-11",56.8828,24,24.6906,{"date":303,"open":267,"high":267,"low":267,"close":267,"change":304,"percent_change":305,"volume":306,"transactions":194,"vwap":307},"2026-09-10",-0.155,-0.62,57.8828,24.6584,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":283,"vwap":314},"2026-09-09",24.805,-0.065,-0.26,180.68111,24.8152,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":119,"volume":319,"transactions":194,"vwap":320},"2026-09-08",24.87,-0.03,17.80145,24.8691,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",24.9,0.02,0.08,14.9628,18,24.8799,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":239,"transactions":334,"vwap":335},"2026-09-03",24.88,0.11,0.44,15,24.867,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":334,"vwap":342},"2026-09-02",24.77,0.06,0.24,114.8828,24.7693,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":334,"vwap":349},"2026-09-01",24.71,-0.01,-0.04,14.515603,24.5836,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":143,"volume":255,"transactions":354,"vwap":355},"2026-08-31",24.72,-0.005,14,24.7308,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":238,"volume":360,"transactions":327,"vwap":361},"2026-08-28",24.725,-0.151,17.8828,24.7663,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":324,"volume":366,"transactions":334,"vwap":331},"2026-08-27",24.876,0.006,14.521137,{"date":368,"open":317,"high":317,"low":317,"close":317,"change":369,"percent_change":324,"volume":370,"transactions":256,"vwap":371},"2026-08-26",0.005,16.520919,24.8682,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":341,"transactions":334,"vwap":378},"2026-08-25",24.82,24.865,0.075,0.3,24.823,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":339,"percent_change":340,"volume":382,"transactions":256,"vwap":383},"2026-08-24",24.79,14.519604,24.787,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":194,"vwap":390},"2026-08-21",24.73,0.025,0.1,26.0808,24.7483,{"date":392,"open":260,"high":260,"low":260,"close":260,"change":393,"percent_change":394,"volume":395,"transactions":334,"vwap":396},"2026-08-20",-0.125,-0.5,14.716649,24.7164,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":209,"vwap":403},"2026-08-19",24.83,0.16,0.65,42.3618,24.8371,{"date":405,"open":406,"high":406,"low":407,"close":272,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",24.6988,24.66,-0.105,-0.42,659.716428,41,24.6733,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":214,"volume":417,"transactions":327,"vwap":418},"2026-08-17",24.775,-0.035,98.0808,24.8317,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":199,"volume":423,"transactions":240,"vwap":424},"2026-08-14",24.81,-0.05,245.0808,24.8417,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":194,"vwap":431},"2026-08-13",24.86,0.115,0.46,63.0808,24.8783,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":369,"percent_change":324,"volume":435,"transactions":327,"vwap":436},"2026-08-12",24.745,17.717458,24.7598,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":237,"volume":441,"transactions":256,"vwap":442},"2026-08-11",24.74,-0.038,16.0808,24.7563,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":209,"vwap":449},"2026-08-10",24.778,-0.072,-0.29,34.1208,24.8019,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":194,"vwap":452},"2026-08-07",24.85,0.085,0.34,16.120575,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":155,"volume":460,"transactions":461,"vwap":462},"2026-08-06",24.765,-0.059,20.0808,17,24.7861,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":327,"vwap":469},"2026-08-05",24.824,0.064,0.26,29.717604,24.8146,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":339,"percent_change":340,"volume":473,"transactions":354,"vwap":474},"2026-08-04",24.76,12,24.7249,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":422,"percent_change":199,"volume":478,"transactions":334,"vwap":479},"2026-08-03",24.7,14.04,24.6957,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":334,"transactions":485,"vwap":486},"2026-07-31",24.75,0.05,0.2,10,24.7481,{"date":488,"open":477,"high":477,"low":477,"close":477,"change":369,"percent_change":324,"volume":485,"transactions":489,"vwap":490},"2026-07-30",9,24.6778,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":485,"vwap":497},"2026-07-29",24.695,-0.115,-0.46,12.798225,24.7496,{"date":499,"open":421,"high":421,"low":421,"close":421,"change":280,"percent_change":281,"volume":500,"transactions":489,"vwap":501},"2026-07-28",10.919388,24.8109,{"date":503,"open":458,"high":458,"low":458,"close":458,"change":261,"percent_change":262,"volume":504,"transactions":473,"vwap":505},"2026-07-27",24.919323,24.7429,{"date":507,"open":386,"high":386,"low":345,"close":345,"change":508,"percent_change":509,"volume":510,"transactions":354,"vwap":511},"2026-07-24",0.0465,0.19,224.595142,24.7241,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":207,"volume":516,"transactions":516,"vwap":517},"2026-07-23",24.6635,-0.0815,11,24.6826,{"date":519,"open":434,"high":434,"low":434,"close":434,"change":318,"percent_change":119,"volume":485,"transactions":489,"vwap":520},"2026-07-22",24.7833,{"date":522,"open":421,"high":421,"low":415,"close":415,"change":523,"percent_change":192,"volume":524,"transactions":256,"vwap":525},"2026-07-21",-0.09,509.241,24.8179,{"date":527,"open":375,"high":375,"low":375,"close":375,"change":369,"percent_change":324,"volume":489,"transactions":489,"vwap":528},"2026-07-20",24.8925,{"date":530,"open":427,"high":427,"low":427,"close":427,"change":531,"percent_change":532,"volume":533,"transactions":485,"vwap":534},"2026-07-17",-0.0404,-0.16,9.839117,24.8831,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":532,"volume":489,"transactions":539,"vwap":540},"2026-07-16",24.9004,-0.0396,7,24.885,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":369,"percent_change":324,"volume":544,"transactions":473,"vwap":545},"2026-07-15",24.94,85.79976,24.9225,{"date":547,"open":216,"high":216,"low":548,"close":548,"change":353,"percent_change":143,"volume":549,"transactions":473,"vwap":550},"2026-07-14",24.935,214,24.9968,{"date":552,"open":543,"high":543,"low":543,"close":543,"change":553,"percent_change":554,"volume":555,"transactions":489,"vwap":556},"2026-07-13",-0.119,-0.47,21.800479,25.0419,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":119,"volume":172,"transactions":9,"vwap":560},"2026-07-10",25.030001,25.059,-0.031,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":318,"percent_change":119,"volume":565,"transactions":9,"vwap":564},"2026-07-09",25.09,100,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-08",25.14,25.16,25.12,0.01,0.04,500,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":293,"percent_change":294,"volume":565,"transactions":9,"vwap":576},"2026-07-07",25.11,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":467,"volume":565,"transactions":9,"vwap":579},"2026-07-06",25.18,0.065,{"date":582,"open":576,"high":583,"low":576,"close":584,"change":387,"percent_change":388,"volume":585,"transactions":9,"vwap":584},"2026-07-02",25.24,25.115,3300,{"date":587,"open":564,"high":564,"low":564,"close":564,"change":588,"percent_change":589,"volume":565,"transactions":9,"vwap":564},"2026-07-01",-0.165,-0.65,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":416,"percent_change":214,"volume":565,"transactions":9,"vwap":592},"2026-06-30",25.255,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":572,"percent_change":400,"volume":565,"transactions":9,"vwap":595},"2026-06-29",25.29,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":324,"percent_change":325,"volume":565,"transactions":9,"vwap":598},"2026-06-26",25.25,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":387,"percent_change":388,"volume":565,"transactions":9,"vwap":601},"2026-06-25",25.23,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":273,"volume":606,"transactions":9,"vwap":604},"2026-06-24",25.205,0.035,300,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":610,"volume":565,"transactions":9,"vwap":609},"2026-06-23",25.17,0,{"date":612,"open":609,"high":609,"low":609,"close":609,"change":613,"percent_change":99,"volume":565,"transactions":9,"vwap":609},"2026-06-22",-0.075,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":565,"transactions":9,"vwap":616},"2026-06-18",25.245,0.12,0.48,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-17",25.27,25.125,-0.19,-0.75,800,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":428,"percent_change":429,"volume":565,"transactions":9,"vwap":628},"2026-06-16",25.315,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":565,"transactions":9,"vwap":631},"2026-06-15",25.2,0.17,0.68,{"date":635,"open":559,"high":559,"low":559,"close":559,"change":339,"percent_change":340,"volume":565,"transactions":9,"vwap":559},"2026-06-12",{"date":637,"open":543,"high":638,"low":543,"close":638,"change":639,"percent_change":640,"volume":565,"transactions":9,"vwap":638},"2026-06-11",24.97,0.205,0.83,{"date":642,"open":458,"high":458,"low":458,"close":458,"change":561,"percent_change":643,"volume":565,"transactions":9,"vwap":458},"2026-06-10",-0.13,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":119,"volume":565,"transactions":9,"vwap":646},"2026-06-09",24.796,-0.029,{"date":649,"open":331,"high":331,"low":352,"close":650,"change":293,"percent_change":294,"volume":651,"transactions":9,"vwap":650},"2026-06-08",24.825,4500,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-05",24.98,24.895,-0.095,-0.38,200,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":339,"volume":565,"transactions":9,"vwap":661},"2026-06-04",24.99,0.015,{"date":664,"open":216,"high":665,"low":666,"close":666,"change":662,"percent_change":339,"volume":667,"transactions":9,"vwap":666},"2026-06-03",25.01,24.975,400,{"date":669,"open":576,"high":576,"low":670,"close":670,"change":388,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-02",24.96,0.4,2500,{"date":674,"open":427,"high":427,"low":427,"close":427,"change":675,"percent_change":676,"volume":565,"transactions":9,"vwap":427},"2026-06-01",-0.215,-0.86,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":388,"percent_change":671,"volume":565,"transactions":9,"vwap":679},"2026-05-29",25.075001,{"date":681,"open":666,"high":666,"low":666,"close":666,"change":387,"percent_change":388,"volume":565,"transactions":9,"vwap":666},"2026-05-28",{"date":683,"open":684,"high":684,"low":684,"close":684,"change":339,"percent_change":340,"volume":565,"transactions":9,"vwap":684},"2026-05-27",24.95,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":281,"percent_change":688,"volume":565,"transactions":9,"vwap":687},"2026-05-26",24.89,0.73,{"date":690,"open":345,"high":345,"low":345,"close":345,"change":325,"percent_change":691,"volume":565,"transactions":9,"vwap":345},"2026-05-22",0.32,{"date":693,"open":244,"high":244,"low":244,"close":244,"change":280,"percent_change":281,"volume":565,"transactions":9,"vwap":244},"2026-05-21",{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":565,"transactions":9,"vwap":696},"2026-05-20",24.585,0.135,0.55,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":237,"percent_change":238,"volume":565,"transactions":9,"vwap":701},"2026-05-19",24.45,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":160,"volume":565,"transactions":9,"vwap":704},"2026-05-18",24.6,-0.061,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":565,"transactions":9,"vwap":708},"2026-05-15",24.661,-0.141,-0.57,{"date":712,"open":338,"high":713,"low":338,"close":713,"change":714,"percent_change":318,"volume":715,"transactions":9,"vwap":713},"2026-05-14",24.802,-0.008,14600,{"date":717,"open":718,"high":718,"low":421,"close":421,"change":347,"percent_change":532,"volume":565,"transactions":9,"vwap":421},"2026-05-13",24.84,{"date":720,"open":721,"high":721,"low":452,"close":452,"change":722,"percent_change":723,"volume":658,"transactions":9,"vwap":452},"2026-05-12",24.92,-0.195,-0.78,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":35,"volume":565,"transactions":9,"vwap":726},"2026-05-11",25.045,-0.055,{"date":729,"open":564,"high":730,"low":564,"close":730,"change":70,"percent_change":731,"volume":565,"transactions":9,"vwap":730},"2026-05-08",25.1,0.28,{"date":733,"open":564,"high":564,"low":559,"close":559,"change":143,"percent_change":206,"volume":573,"transactions":9,"vwap":559},"2026-05-07",{"date":735,"open":661,"high":736,"low":661,"close":736,"change":484,"percent_change":737,"volume":565,"transactions":9,"vwap":736},"2026-05-06",25.049999,0.8,{"date":739,"open":452,"high":452,"low":452,"close":452,"change":324,"percent_change":325,"volume":565,"transactions":9,"vwap":452},"2026-05-05",{"date":741,"open":399,"high":399,"low":399,"close":399,"change":206,"percent_change":114,"volume":565,"transactions":9,"vwap":399},"2026-05-04",{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":565,"transactions":9,"vwap":744},"2026-05-01",24.91,-0.131,-0.52,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":340,"volume":565,"transactions":9,"vwap":749},"2026-04-30",25.041,0.061,{"date":752,"open":654,"high":654,"low":654,"close":654,"change":206,"percent_change":114,"volume":565,"transactions":9,"vwap":654},"2026-04-29",{"date":754,"open":755,"high":755,"low":755,"close":755,"change":422,"percent_change":199,"volume":565,"transactions":9,"vwap":755},"2026-04-28",25.059999,{"date":757,"open":576,"high":576,"low":576,"close":576,"change":191,"percent_change":758,"volume":565,"transactions":9,"vwap":576},"2026-04-27",-0.34,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":632,"volume":565,"transactions":9,"vwap":761},"2026-04-24",25.195,0.044,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":565,"transactions":9,"vwap":765},"2026-04-23",25.151,-0.124,-0.49,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":261,"percent_change":262,"volume":565,"transactions":9,"vwap":770},"2026-04-22",25.275,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":565,"transactions":9,"vwap":773},"2026-04-21",25.22,-0.11,-0.43,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":353,"percent_change":143,"volume":565,"transactions":9,"vwap":779},"2026-04-20",25.37,25.33,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":606,"transactions":9,"vwap":782},"2026-04-17",25.335,0.195,0.78,{"date":786,"open":601,"high":601,"low":568,"close":568,"change":787,"percent_change":788,"volume":606,"transactions":9,"vwap":568},"2026-04-16",-0.1,-0.4,{"date":790,"open":791,"high":791,"low":583,"close":583,"change":318,"percent_change":119,"volume":658,"transactions":9,"vwap":583},"2026-04-15",25.26,{"date":793,"open":601,"high":595,"low":773,"close":621,"change":325,"percent_change":691,"volume":794,"transactions":9,"vwap":621},"2026-04-14",36400,{"date":796,"open":730,"high":797,"low":730,"close":797,"change":697,"percent_change":798,"volume":565,"transactions":9,"vwap":797},"2026-04-13",25.19,0.54,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":387,"percent_change":388,"volume":565,"transactions":9,"vwap":802},"2026-04-10",25.08,25.055,{"date":804,"open":638,"high":559,"low":638,"close":559,"change":805,"percent_change":806,"volume":565,"transactions":9,"vwap":559},"2026-04-09",0.15,0.6,{"date":808,"open":654,"high":654,"low":331,"close":331,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":331},"2026-04-08",0.227,0.92,1400,{"date":813,"open":704,"high":814,"low":704,"close":814,"change":815,"percent_change":805,"volume":658,"transactions":9,"vwap":814},"2026-04-07",24.653,0.038,{"date":817,"open":244,"high":244,"low":704,"close":818,"change":324,"percent_change":325,"volume":658,"transactions":9,"vwap":818},"2026-04-06",24.615,{"date":820,"open":279,"high":704,"low":279,"close":821,"change":822,"percent_change":509,"volume":667,"transactions":9,"vwap":821},"2026-04-02",24.595,0.046,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":207,"volume":828,"transactions":9,"vwap":826},"2026-04-01",24.58,24.549,-0.082,700,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":565,"transactions":9,"vwap":832},"2026-03-31",24.57,24.631,0.171,0.7,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":523,"volume":658,"transactions":9,"vwap":838},"2026-03-30",24.52,24.46,-0.021,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":746,"volume":658,"transactions":9,"vwap":843},"2026-03-27",24.51,24.481,-0.129,{"date":846,"open":345,"high":439,"low":704,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-26",24.61,-0.135,-0.55,10900,{"date":852,"open":338,"high":338,"low":386,"close":434,"change":853,"percent_change":854,"volume":606,"transactions":9,"vwap":434},"2026-03-25",0.175,0.71,{"date":856,"open":857,"high":857,"low":831,"close":831,"change":311,"percent_change":312,"volume":672,"transactions":9,"vwap":831},"2026-03-24",24.59,{"date":859,"open":825,"high":292,"low":825,"close":292,"change":860,"percent_change":861,"volume":565,"transactions":9,"vwap":292},"2026-03-23",0.125,0.51,{"date":863,"open":477,"high":477,"low":842,"close":842,"change":864,"percent_change":865,"volume":606,"transactions":9,"vwap":842},"2026-03-20",-0.325,-1.31,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":605,"percent_change":273,"volume":565,"transactions":9,"vwap":868},"2026-03-19",24.835,{"date":870,"open":744,"high":744,"low":871,"close":871,"change":643,"percent_change":746,"volume":606,"transactions":9,"vwap":871},"2026-03-18",24.8,{"date":873,"open":684,"high":684,"low":874,"close":874,"change":70,"percent_change":731,"volume":565,"transactions":9,"vwap":874},"2026-03-17",24.93,{"date":876,"open":331,"high":331,"low":427,"close":427,"change":388,"percent_change":671,"volume":565,"transactions":9,"vwap":427},"2026-03-16",{"date":878,"open":721,"high":721,"low":472,"close":472,"change":879,"percent_change":880,"volume":658,"transactions":9,"vwap":472},"2026-03-13",-0.134,-0.54,{"date":882,"open":670,"high":670,"low":883,"close":883,"change":884,"percent_change":885,"volume":658,"transactions":9,"vwap":883},"2026-03-12",24.894,-0.191,-0.76,{"date":887,"open":730,"high":888,"low":755,"close":889,"change":890,"percent_change":617,"volume":891,"transactions":9,"vwap":889},"2026-03-11",25.13,25.084999,0.03,45800,{"date":893,"open":576,"high":569,"low":802,"close":802,"change":143,"percent_change":206,"volume":894,"transactions":9,"vwap":802},"2026-03-10",48900,{"date":896,"open":679,"high":679,"low":679,"close":679,"change":318,"percent_change":119,"volume":565,"transactions":9,"vwap":679},"2026-03-09",{"date":898,"open":899,"high":899,"low":899,"close":899,"change":643,"percent_change":746,"volume":565,"transactions":9,"vwap":899},"2026-03-06",25.105,{"date":901,"open":601,"high":902,"low":601,"close":902,"change":727,"percent_change":35,"volume":658,"transactions":9,"vwap":902},"2026-03-05",25.235,{"date":904,"open":595,"high":595,"low":595,"close":595,"change":905,"percent_change":787,"volume":565,"transactions":9,"vwap":595},"2026-03-04",-0.025,{"date":907,"open":773,"high":628,"low":773,"close":628,"change":908,"percent_change":909,"volume":606,"transactions":9,"vwap":628},"2026-03-03",-0.113,-0.44,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":667,"transactions":9,"vwap":914},"2026-03-02",25.45,25.42,25.428,-0.257,-1,{"date":918,"open":22,"high":22,"low":919,"close":919,"change":324,"percent_change":325,"volume":573,"transactions":9,"vwap":919},"2026-02-27",25.685,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":318,"percent_change":119,"volume":565,"transactions":9,"vwap":922},"2026-02-26",25.665,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":572,"percent_change":400,"volume":565,"transactions":9,"vwap":925},"2026-02-25",25.695,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":610,"percent_change":610,"volume":565,"transactions":9,"vwap":928},"2026-02-24",25.655,{"date":930,"open":931,"high":931,"low":928,"close":928,"change":387,"percent_change":388,"volume":606,"transactions":9,"vwap":928},"2026-02-23",25.71,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":353,"percent_change":143,"volume":606,"transactions":9,"vwap":934},"2026-02-20",25.63,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":565,"transactions":9,"vwap":937},"2026-02-19",25.635,-0.015,-0.06,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":324,"percent_change":325,"volume":565,"transactions":9,"vwap":942},"2026-02-18",25.65,{"date":944,"open":934,"high":934,"low":934,"close":934,"change":662,"percent_change":339,"volume":565,"transactions":9,"vwap":934},"2026-02-17",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":572,"percent_change":400,"volume":565,"transactions":9,"vwap":947},"2026-02-13",25.615,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":339,"percent_change":340,"volume":565,"transactions":9,"vwap":950},"2026-02-12",25.575,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":353,"percent_change":143,"volume":957,"transactions":9,"vwap":956},"2026-02-11",25.55,25.57,25.512,25.515,401000,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":571,"percent_change":572,"volume":565,"transactions":9,"vwap":960},"2026-02-10",25.52,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":580,"percent_change":467,"volume":565,"transactions":9,"vwap":963},"2026-02-09",25.51,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":400,"percent_change":967,"volume":565,"transactions":9,"vwap":966},"2026-02-06",25.445,0.63,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":610,"percent_change":610,"volume":565,"transactions":9,"vwap":971},"2026-02-05",25.405,25.285,{"date":973,"open":974,"high":974,"low":971,"close":971,"change":610,"percent_change":610,"volume":565,"transactions":9,"vwap":971},"2026-02-04",25.355,{"date":976,"open":971,"high":971,"low":971,"close":971,"change":610,"percent_change":610,"volume":610,"transactions":9,"vwap":971},"2026-02-03",{"date":978,"open":791,"high":971,"low":791,"close":971,"change":610,"percent_change":610,"volume":565,"transactions":9,"vwap":971},"2026-02-02",{"date":980,"open":981,"high":981,"low":971,"close":971,"change":311,"percent_change":312,"volume":565,"transactions":9,"vwap":971},"2026-01-30",25.3,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":605,"percent_change":273,"volume":565,"transactions":9,"vwap":984},"2026-01-29",25.35,{"date":986,"open":628,"high":628,"low":628,"close":628,"change":987,"percent_change":339,"volume":565,"transactions":9,"vwap":628},"2026-01-28",0.014,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":339,"volume":565,"transactions":9,"vwap":990},"2026-01-27",25.301,0.016,{"date":993,"open":981,"high":981,"low":971,"close":971,"change":318,"percent_change":119,"volume":565,"transactions":9,"vwap":971},"2026-01-26",{"date":995,"open":628,"high":628,"low":628,"close":628,"change":353,"percent_change":143,"volume":565,"transactions":9,"vwap":628},"2026-01-23",{"date":177,"open":598,"high":997,"low":598,"close":997,"change":70,"percent_change":731,"volume":625,"transactions":9,"vwap":997},25.32]