[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMR":3,"homepage-market-summary":23,"stock-historical-TEMR":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEMR","2026-10-07",{"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},"T. Rowe Price Emerging Markets Equity Research ETF","NYSE Arca",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},28.81,29.3035,-0.4935,-1.68,3394.088,30.28,23.18,1097.003000786207,79.3,145,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"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",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":5},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":5},"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1097,159065.435114,18.95,"2026-03-12",[174,177,185,195,204,213,221,230,239,247,255,263,271,282,290,298,305,312,323,332,338,344,351,357,364,373,380,387,398,405,414,422,430,436,442,450,459,466,474,483,490,497,505,513,520,530,538,546,554,562,569,579,587,594,601,610,618,628,637,646,654,661,669,675,680,688,694,700,707,711,718,725,730,736,741,746,749,756,759,764,770,775,780,785,789,793,799,803,807,812,819,826,831,836,843,847,851,856,860,863,868,872,877,882,885,889,894,899,903,907,911,919,922,929,932,936,942,945,949,953,958,962,967,969,975,979,983,990,994,999,1003,1008,1013,1015,1019,1026,1030,1035,1040,1044,1049,1056,1063,1068,1073],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},48,28.8115,{"date":178,"open":179,"high":14,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-06",29.3,-0.119,-0.4,185.5706,17,29.3048,{"date":186,"open":187,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",29.48,29.52,29.4225,0.4913,1.7,948.8496,37,29.4884,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.92,28.9312,0.3269,1.14,360.5486,16,28.9204,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",28.64,28.6043,0.0773,0.27,169.4796,13,28.6314,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":211,"vwap":220},"2026-09-30",28.56,28.527,-0.2658,-0.92,245.4456,28.5623,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",28.83,28.7928,0.051,0.18,115.4456,12,28.8104,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",28.615,28.7418,-0.3447,-1.19,360.3217,15,28.619,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",29.0865,0.3079,1.07,20.4456,11,29.0797,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",28.7786,-0.1862,-0.64,112.8616,33,28.8348,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",28.9648,-0.5707,-1.93,10.4456,10,29.0851,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":202,"vwap":270},"2026-09-22",29.4,29.5355,0.1582,0.54,593.4456,29.4013,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",29.28,29.43,29.2799,29.3773,0.8194,2.87,1496.5988,20,29.3193,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":211,"vwap":289},"2026-09-18",28.5,28.5579,0.0227,0.08,661.0222,28.4994,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.5352,0.562,2.01,372.0222,38,28.5467,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":261,"vwap":304},"2026-09-16",27.9732,-0.0136,-0.05,10.0222,28.1228,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":228,"vwap":311},"2026-09-15",27.9868,-0.2882,-1.02,21.0222,28.0097,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",28.12,28.3,28.1199,28.275,-0.6247,-2.16,3428.0222,26,28.2444,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":237,"vwap":331},"2026-09-11",28.95,28.96,28.8997,0.3539,1.24,370.0222,28.9512,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":303,"transactions":261,"vwap":337},"2026-09-10",28.5458,-0.6272,-2.15,28.5548,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":303,"transactions":261,"vwap":343},"2026-09-09",29.173,-0.0772,-0.26,29.2214,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":228,"vwap":350},"2026-09-08",29.2502,0.1192,0.41,59.0222,29.3748,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":303,"transactions":261,"vwap":356},"2026-09-04",29.131,0.4408,1.54,28.9167,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":211,"vwap":363},"2026-09-03",28.6902,0.1803,0.63,74,28.5728,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",28.395,28.5099,0.1414,0.5,298.355,14,28.3993,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":245,"transactions":378,"vwap":379},"2026-09-01",28.3685,-0.1091,-0.38,8,28.5124,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":228,"vwap":386},"2026-08-31",28.4776,-0.0984,-0.34,101,28.6095,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",28.61,28.6199,28.5632,28.576,-0.1646,-0.57,1189,42,28.6492,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":378,"transactions":403,"vwap":404},"2026-08-27",28.7406,0.128,0.45,7,28.7111,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":202,"vwap":413},"2026-08-26",28.58,28.71,28.6126,-0.0117,-0.04,2151,28.6458,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",28.6243,0.4896,1.74,97,9,28.5346,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":237,"vwap":429},"2026-08-24",28.36,28.1347,-0.4776,-1.67,942.6293,28.1842,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":378,"transactions":403,"vwap":435},"2026-08-21",28.6123,0.2561,0.9,28.6857,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":378,"transactions":403,"vwap":441},"2026-08-20",28.3562,0.2185,0.78,28.2413,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",28.1377,0.2349,0.84,348,30,28.2037,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":245,"vwap":458},"2026-08-18",28.27,27.85,27.9028,-0.7695,-2.68,408,27.9643,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":243,"volume":464,"transactions":420,"vwap":465},"2026-08-17",28.65,28.6723,0.3031,308,28.6526,{"date":467,"open":468,"high":468,"low":424,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":202,"vwap":473},"2026-08-14",28.57,28.3692,-0.0166,-0.06,1546.896,28.4385,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",28.48,28.3858,0.0832,0.29,3415,22,28.4353,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":261,"vwap":489},"2026-08-12",28.3026,0.4131,1.48,108.353,28.3836,{"date":491,"open":284,"high":284,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":420,"vwap":496},"2026-08-11",27.8895,0.0927,0.33,1608,28.472,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":371,"vwap":504},"2026-08-10",27.9,27.7968,-0.1504,-0.54,379,27.8969,{"date":506,"open":507,"high":507,"low":499,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":237,"vwap":512},"2026-08-07",27.98,27.9472,0.1932,0.7,1321,27.9103,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":59,"volume":518,"transactions":245,"vwap":519},"2026-08-06",27.8691,27.754,-0.3614,400,27.8452,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",28.13,28.23,28.1154,-0.1046,-0.37,3403,28,28.1427,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":448,"vwap":537},"2026-08-04",28.29,28.22,0.7431,2.7,1508,28.2529,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":361,"volume":544,"transactions":193,"vwap":545},"2026-08-03",27.34,27.59,27.4769,0.1713,6975,27.4918,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":371,"vwap":553},"2026-07-31",27.32,27.3056,0.2226,0.82,918,27.3206,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":183,"vwap":561},"2026-07-30",26.83,27.083,1.1409,4.4,2071,26.9006,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":211,"vwap":568},"2026-07-29",25.9421,-0.5999,-2.26,169,26.1174,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",26.495,26.542,26.45,-0.4767,-1.76,2427.935,23,26.5187,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":420,"vwap":586},"2026-07-27",26.88,27.0187,0.0811,0.3,195,26.8903,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":261,"vwap":593},"2026-07-24",26.9376,-0.5246,-1.91,16.139,27.0392,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":39,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",27.4622,-0.76,75,25,27.5138,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",27.79,27.6722,-0.1868,-0.67,3597,19,27.7599,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":261,"vwap":617},"2026-07-21",27.58,27.859,0.8808,3.26,192.3368,27.5901,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",27.15,26.97,26.9782,0.1191,0.44,1137.095,18,27.1176,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":175,"vwap":636},"2026-07-17",26.89,26.93,26.8591,-0.3701,-1.36,11432,26.9196,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":253,"vwap":645},"2026-07-16",27.28,27.3,27.2292,-0.6327,-2.27,1163.96333,27.2941,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":228,"vwap":653},"2026-07-15",27.93,27.8619,-0.0356,-0.13,1270,27.9298,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":420,"vwap":660},"2026-07-14",27.8975,0.4095,1.49,10.964184,27.8591,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":245,"vwap":668},"2026-07-13",27.73,27.488,-0.972,-3.42,309,27.5723,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-10",28.46,0.04,0.14,100,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":674,"transactions":9,"vwap":677},"2026-07-09",28.42,0.24,0.85,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":683},"2026-07-08",27.96,28.18,27.8,0.21,0.75,3300,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":674,"transactions":9,"vwap":691},"2026-07-07",28.07,27.97,-0.86,-2.98,{"date":695,"open":696,"high":223,"low":696,"close":223,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":223},"2026-07-06",28.54,0.98,3.52,200,{"date":701,"open":702,"high":453,"low":703,"close":453,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":453},"2026-07-02",27.78,27.65,-0.45,-1.59,900,{"date":708,"open":315,"high":315,"low":315,"close":315,"change":709,"percent_change":710,"volume":674,"transactions":9,"vwap":315},"2026-07-01",-0.84,-2.88,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":348,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-30",29.22,29.23,29.14,1.43,2400,{"date":719,"open":476,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-06-29",28.73,28.44,0.1,0.35,8300,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":674,"transactions":9,"vwap":727},"2026-06-26",28.63,-0.29,-1,{"date":731,"open":732,"high":732,"low":197,"close":197,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":197},"2026-06-25",29.01,0.32,1.12,600,{"date":737,"open":738,"high":738,"low":407,"close":739,"change":471,"percent_change":39,"volume":740,"transactions":9,"vwap":739},"2026-06-24",28.75,28.6,3400,{"date":742,"open":197,"high":197,"low":743,"close":743,"change":744,"percent_change":745,"volume":687,"transactions":9,"vwap":743},"2026-06-23",28.66,-1.62,-5.35,{"date":747,"open":18,"high":18,"low":18,"close":18,"change":673,"percent_change":748,"volume":674,"transactions":9,"vwap":18},"2026-06-22",0.46,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":81,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",30.13,30.25,30.14,3.11,4800,{"date":757,"open":714,"high":714,"low":714,"close":714,"change":411,"percent_change":758,"volume":674,"transactions":9,"vwap":714},"2026-06-17",-0.14,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":674,"transactions":9,"vwap":761},"2026-06-16",29.27,-0.41,-1.38,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":81,"percent_change":769,"volume":167,"transactions":9,"vwap":768},"2026-06-15",29.76,29.65,29.68,3.16,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":674,"transactions":9,"vwap":772},"2026-06-12",28.77,0.15,0.52,{"date":776,"open":691,"high":777,"low":691,"close":777,"change":200,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-11",28.62,4.15,1500,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":674,"transactions":9,"vwap":782},"2026-06-10",27.48,-0.44,-1.58,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":302,"percent_change":788,"volume":674,"transactions":9,"vwap":787},"2026-06-09",27.92,-0.18,{"date":790,"open":691,"high":691,"low":691,"close":691,"change":791,"percent_change":792,"volume":674,"transactions":9,"vwap":691},"2026-06-08",0.51,1.86,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":699,"transactions":9,"vwap":796},"2026-06-05",27.84,27.46,-1.95,-6.63,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":94,"percent_change":802,"volume":674,"transactions":9,"vwap":801},"2026-06-04",29.41,-1.01,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":377,"percent_change":806,"volume":674,"transactions":9,"vwap":805},"2026-06-03",29.71,-1.26,{"date":808,"open":448,"high":809,"low":448,"close":809,"change":810,"percent_change":811,"volume":674,"transactions":9,"vwap":809},"2026-06-02",30.09,0.31,1.04,{"date":813,"open":768,"high":814,"low":768,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-01",29.86,29.78,0.61,2.09,1900,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-29",29.18,29.17,0.05,0.17,500,{"date":827,"open":326,"high":828,"low":829,"close":828,"change":830,"percent_change":685,"volume":755,"transactions":9,"vwap":828},"2026-05-28",29.12,28.8,0.06,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":722,"volume":674,"transactions":9,"vwap":834},"2026-05-27",29.07,29.059999,0.03,{"date":837,"open":743,"high":838,"low":743,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-26",29.040001,29.030001,1.08,3.86,4900,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":155,"volume":674,"transactions":9,"vwap":845},"2026-05-22",27.95,-0.07,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":685,"percent_change":850,"volume":674,"transactions":9,"vwap":849},"2026-05-21",28.02,0.76,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":774,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-20",27.81,1.91,1400,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":94,"percent_change":859,"volume":674,"transactions":9,"vwap":858},"2026-05-19",27.29,-1.09,{"date":861,"open":541,"high":541,"low":541,"close":541,"change":114,"percent_change":862,"volume":518,"transactions":9,"vwap":541},"2026-05-18",-0.43,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":674,"transactions":9,"vwap":865},"2026-05-15",27.71,-0.95,-3.31,{"date":869,"open":721,"high":870,"low":721,"close":743,"change":871,"percent_change":748,"volume":167,"transactions":9,"vwap":743},"2026-05-14",28.72,0.13,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":674,"transactions":9,"vwap":874},"2026-05-13",28.53,0.6,2.15,{"date":878,"open":453,"high":507,"low":879,"close":648,"change":880,"percent_change":881,"volume":740,"transactions":9,"vwap":648},"2026-05-12",27.83,-0.91,-3.16,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":823,"percent_change":824,"volume":674,"transactions":9,"vwap":884},"2026-05-11",28.84,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":748,"percent_change":888,"volume":674,"transactions":9,"vwap":887},"2026-05-08",28.79,1.62,{"date":890,"open":523,"high":891,"low":523,"close":891,"change":892,"percent_change":893,"volume":699,"transactions":9,"vwap":891},"2026-05-07",28.33,-0.33,-1.15,{"date":895,"open":671,"high":743,"low":671,"close":743,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":743},"2026-05-06",0.94,3.39,4700,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":66,"percent_change":902,"volume":674,"transactions":9,"vwap":901},"2026-05-05",27.72,1.72,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":411,"volume":674,"transactions":9,"vwap":905},"2026-05-04",27.25,-0.01,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":287,"percent_change":479,"volume":910,"transactions":9,"vwap":909},"2026-05-01",27.26,0,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-04-30",26.99,27.18,26.98,0.55,2.07,2500,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":846,"percent_change":342,"volume":674,"transactions":9,"vwap":921},"2026-04-29",26.63,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":729,"volume":928,"transactions":9,"vwap":926},"2026-04-28",26.75,26.76,26.7,-0.27,3500,{"date":930,"open":915,"high":915,"low":621,"close":621,"change":411,"percent_change":931,"volume":674,"transactions":9,"vwap":621},"2026-04-27",-0.15,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":816,"percent_change":935,"volume":674,"transactions":9,"vwap":934},"2026-04-24",27.01,2.31,{"date":937,"open":924,"high":924,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-23",26.4,-0.46,-1.71,4200,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":402,"percent_change":191,"volume":518,"transactions":9,"vwap":944},"2026-04-22",26.86,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":728,"percent_change":859,"volume":948,"transactions":9,"vwap":947},"2026-04-21",26.41,300,{"date":950,"open":926,"high":926,"low":926,"close":926,"change":951,"percent_change":952,"volume":674,"transactions":9,"vwap":926},"2026-04-20",-0.17,-0.63,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":402,"percent_change":191,"volume":717,"transactions":9,"vwap":957},"2026-04-17",27.059999,27.07,26.87,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":748,"volume":674,"transactions":9,"vwap":960},"2026-04-16",26.42,0.12,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":672,"volume":674,"transactions":9,"vwap":965},"2026-04-15",26.29,26.3,0.01,{"date":968,"open":964,"high":964,"low":964,"close":964,"change":402,"percent_change":418,"volume":674,"transactions":9,"vwap":964},"2026-04-14",{"date":970,"open":971,"high":972,"low":973,"close":971,"change":226,"percent_change":510,"volume":974,"transactions":9,"vwap":971},"2026-04-13",25.84,25.9,25.83,1100,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":723,"volume":674,"transactions":9,"vwap":977},"2026-04-10",25.66,0.09,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":138,"percent_change":982,"volume":674,"transactions":9,"vwap":981},"2026-04-09",25.57,-0.08,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-08",25.47,25.59,1.53,6.36,1700,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":526,"volume":674,"transactions":9,"vwap":992},"2026-04-07",24.059999,-0.09,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":226,"percent_change":686,"volume":998,"transactions":9,"vwap":997},"2026-04-06",26.38,24.15,4000,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":728,"percent_change":1002,"volume":674,"transactions":9,"vwap":1001},"2026-04-02",23.97,-1.2,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":674,"transactions":9,"vwap":1005},"2026-04-01",24.26,0.22,0.92,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":674,"transactions":9,"vwap":1010},"2026-03-31",24.040001,0.86,3.71,{"date":1014,"open":19,"high":19,"low":19,"close":19,"change":150,"percent_change":309,"volume":674,"transactions":9,"vwap":19},"2026-03-30",{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":181,"percent_change":16,"volume":948,"transactions":9,"vwap":1018},"2026-03-27",23.46,23.42,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-26",26.12,23.82,-0.61,-2.5,4500,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":348,"percent_change":1029,"volume":674,"transactions":9,"vwap":1028},"2026-03-25",24.43,1.71,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":377,"percent_change":1034,"volume":674,"transactions":9,"vwap":1033},"2026-03-24",24.11,24.02,-1.56,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":850,"percent_change":1039,"volume":735,"transactions":9,"vwap":1038},"2026-03-23",24.5,24.4,3.21,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":597,"percent_change":1043,"volume":674,"transactions":9,"vwap":1042},"2026-03-20",23.64,-3.11,{"date":1045,"open":1046,"high":1038,"low":1046,"close":1038,"change":788,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-03-19",24.13,-0.73,6700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-18",24.73,24.58,-0.36,-1.44,1200,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-17",24.99,24.94,0.16,0.65,2300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":551,"percent_change":1067,"volume":167,"transactions":9,"vwap":1066},"2026-03-16",24.25,24.78,3.42,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":342,"percent_change":1072,"volume":948,"transactions":9,"vwap":1071},"2026-03-13",24.12,23.96,-1.07,{"date":172,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":699,"transactions":9,"vwap":1076},24.71,24.2,24.22,-0.49,-1.98]