[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMD":3,"homepage-market-summary":27,"stock-historical-TEMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMD","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},"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},24.115,24.18,-0.065,-0.27,19.8828,25.72,23.735,3319.855824854749,19.1,179,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":151},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":80},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3320,594254.192649,-4.76,"2026-01-22",[181,184,191,198,205,212,220,228,237,243,250,258,266,273,279,286,294,299,306,311,317,323,329,337,344,351,358,364,370,375,380,387,392,399,405,412,420,426,432,439,444,450,457,463,471,478,483,488,495,499,506,510,514,520,526,529,534,537,543,549,554,559,565,570,574,582,585,589,594,598,601,604,607,610,615,619,623,627,633,636,641,643,648,651,655,659,666,670,675,680,684,687,689,692,695,698,700,705,708,713,718,723,726,731,735,739,741,745,747,750,755,759,761,764,767,771,776,779,784,788,793,797,800,803,807,811,815,820,824,827,831,837,843,848,853,859,863,866,870,874,877,880,883,885,889,894,900,903,905,908,911,914,918,925,928,931,934,937,940,943,948,951,953,956,959,966,969,972,976,980,983,985,987,990,993,996,1000,1002,1004],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},19,24.0681,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.375,1.58,20.9238,22,24.1635,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":69,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",23.805,0.29,134.41911,23,23.7272,{"date":199,"open":200,"high":200,"low":23,"close":23,"change":201,"percent_change":202,"volume":203,"transactions":182,"vwap":204},"2026-10-02",23.83,-0.085,-0.36,219.8828,23.8267,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":182,"vwap":211},"2026-10-01",23.82,-0.2,-0.83,16.8828,23.7766,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",24.02,-0.08,-0.33,20.8828,21,24.0814,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.1,-0.14,-0.58,22.8828,25,24.1039,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",24.27,24.24,-0.1743,-0.71,224.016822,33,24.2608,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":20,"volume":241,"transactions":218,"vwap":242},"2026-09-25",24.4143,-0.0657,24.4733,24.3942,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":21,"transactions":248,"vwap":249},"2026-09-24",24.48,-0.15,-0.61,20,24.5466,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.63,-0.2384,-0.96,101.8828,51,24.7135,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.8684,0.1634,0.66,14.8828,16,24.8694,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":196,"vwap":272},"2026-09-21",24.705,0.055,0.22,29.8828,24.6891,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":215,"volume":277,"transactions":264,"vwap":278},"2026-09-18",24.65,-0.02,15.8828,24.6625,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":182,"vwap":285},"2026-09-17",24.67,0.14,0.57,38.842249,24.6729,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",24.53,0.045,0.18,26.8828,27,24.5476,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":246,"percent_change":247,"volume":297,"transactions":182,"vwap":298},"2026-09-15",24.485,20.597203,24.4854,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":248,"vwap":305},"2026-09-14",24.635,-0.07,-0.28,23.598594,24.6211,{"date":307,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":308,"transactions":309,"vwap":310},"2026-09-11",56.8828,24,24.6906,{"date":312,"open":275,"high":275,"low":275,"close":275,"change":313,"percent_change":314,"volume":315,"transactions":182,"vwap":316},"2026-09-10",-0.155,-0.62,57.8828,24.6584,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":19,"percent_change":320,"volume":321,"transactions":292,"vwap":322},"2026-09-09",24.805,-0.26,180.68111,24.8152,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":171,"percent_change":326,"volume":327,"transactions":182,"vwap":328},"2026-09-08",24.87,-0.12,17.80145,24.8691,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",24.9,0.02,0.08,14.9628,18,24.8799,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":21,"transactions":342,"vwap":343},"2026-09-03",24.88,0.11,0.44,15,24.867,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":342,"vwap":350},"2026-09-02",24.77,0.06,0.24,114.8828,24.7693,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":342,"vwap":357},"2026-09-01",24.71,-0.01,-0.04,14.515603,24.5836,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":276,"volume":263,"transactions":362,"vwap":363},"2026-08-31",24.72,-0.005,14,24.7308,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":247,"volume":368,"transactions":335,"vwap":369},"2026-08-28",24.725,-0.151,17.8828,24.7663,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":332,"volume":374,"transactions":342,"vwap":339},"2026-08-27",24.876,0.006,14.521137,{"date":376,"open":325,"high":325,"low":325,"close":325,"change":377,"percent_change":332,"volume":378,"transactions":264,"vwap":379},"2026-08-26",0.005,16.520919,24.8682,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":349,"transactions":342,"vwap":386},"2026-08-25",24.82,24.865,0.075,0.3,24.823,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":347,"percent_change":348,"volume":390,"transactions":264,"vwap":391},"2026-08-24",24.79,14.519604,24.787,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":182,"vwap":398},"2026-08-21",24.73,0.025,0.1,26.0808,24.7483,{"date":400,"open":268,"high":268,"low":268,"close":268,"change":401,"percent_change":402,"volume":403,"transactions":342,"vwap":404},"2026-08-20",-0.125,-0.5,14.716649,24.7164,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":218,"vwap":411},"2026-08-19",24.83,0.16,0.65,42.3618,24.8371,{"date":413,"open":414,"high":414,"low":415,"close":281,"change":416,"percent_change":156,"volume":417,"transactions":418,"vwap":419},"2026-08-18",24.6988,24.66,-0.105,659.716428,41,24.6733,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":223,"volume":424,"transactions":335,"vwap":425},"2026-08-17",24.775,-0.035,98.0808,24.8317,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":208,"volume":430,"transactions":248,"vwap":431},"2026-08-14",24.81,-0.05,245.0808,24.8417,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":182,"vwap":438},"2026-08-13",24.86,0.115,0.46,63.0808,24.8783,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":377,"percent_change":332,"volume":442,"transactions":335,"vwap":443},"2026-08-12",24.745,17.717458,24.7598,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":246,"volume":448,"transactions":264,"vwap":449},"2026-08-11",24.74,-0.038,16.0808,24.7563,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":218,"vwap":456},"2026-08-10",24.778,-0.072,-0.29,34.1208,24.8019,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":182,"vwap":459},"2026-08-07",24.85,0.085,0.34,16.120575,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",24.765,-0.059,-0.24,20.0808,17,24.7861,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":335,"vwap":477},"2026-08-05",24.824,0.064,0.26,29.717604,24.8146,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":347,"percent_change":348,"volume":481,"transactions":362,"vwap":482},"2026-08-04",24.76,12,24.7249,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":429,"percent_change":208,"volume":486,"transactions":342,"vwap":487},"2026-08-03",24.7,14.04,24.6957,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":342,"transactions":493,"vwap":494},"2026-07-31",24.75,0.05,0.2,10,24.7481,{"date":496,"open":485,"high":485,"low":485,"close":485,"change":377,"percent_change":332,"volume":493,"transactions":497,"vwap":498},"2026-07-30",9,24.6778,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":493,"vwap":505},"2026-07-29",24.695,-0.115,-0.46,12.798225,24.7496,{"date":507,"open":428,"high":428,"low":428,"close":428,"change":289,"percent_change":290,"volume":508,"transactions":497,"vwap":509},"2026-07-28",10.919388,24.8109,{"date":511,"open":465,"high":465,"low":465,"close":465,"change":269,"percent_change":270,"volume":512,"transactions":481,"vwap":513},"2026-07-27",24.919323,24.7429,{"date":515,"open":394,"high":394,"low":353,"close":353,"change":516,"percent_change":517,"volume":518,"transactions":362,"vwap":519},"2026-07-24",0.0465,0.19,224.595142,24.7241,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":216,"volume":524,"transactions":524,"vwap":525},"2026-07-23",24.6635,-0.0815,11,24.6826,{"date":527,"open":441,"high":441,"low":441,"close":441,"change":171,"percent_change":326,"volume":493,"transactions":497,"vwap":528},"2026-07-22",24.7833,{"date":530,"open":428,"high":428,"low":422,"close":422,"change":531,"percent_change":202,"volume":532,"transactions":264,"vwap":533},"2026-07-21",-0.09,509.241,24.8179,{"date":535,"open":383,"high":383,"low":383,"close":383,"change":377,"percent_change":332,"volume":497,"transactions":497,"vwap":536},"2026-07-20",24.8925,{"date":538,"open":434,"high":434,"low":434,"close":434,"change":539,"percent_change":540,"volume":541,"transactions":493,"vwap":542},"2026-07-17",-0.0404,-0.16,9.839117,24.8831,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":540,"volume":497,"transactions":547,"vwap":548},"2026-07-16",24.9004,-0.0396,7,24.885,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":377,"percent_change":332,"volume":552,"transactions":481,"vwap":553},"2026-07-15",24.94,85.79976,24.9225,{"date":555,"open":226,"high":226,"low":556,"close":556,"change":361,"percent_change":276,"volume":557,"transactions":481,"vwap":558},"2026-07-14",24.935,214,24.9968,{"date":560,"open":551,"high":551,"low":551,"close":551,"change":561,"percent_change":562,"volume":563,"transactions":497,"vwap":564},"2026-07-13",-0.119,-0.47,21.800479,25.0419,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":326,"volume":174,"transactions":9,"vwap":568},"2026-07-10",25.030001,25.059,-0.031,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":171,"percent_change":326,"volume":573,"transactions":9,"vwap":572},"2026-07-09",25.09,100,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-08",25.14,25.16,25.12,0.01,0.04,500,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":302,"percent_change":303,"volume":573,"transactions":9,"vwap":584},"2026-07-07",25.11,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":475,"volume":573,"transactions":9,"vwap":587},"2026-07-06",25.18,0.065,{"date":590,"open":584,"high":591,"low":584,"close":592,"change":395,"percent_change":396,"volume":593,"transactions":9,"vwap":592},"2026-07-02",25.24,25.115,3300,{"date":595,"open":572,"high":572,"low":572,"close":572,"change":596,"percent_change":597,"volume":573,"transactions":9,"vwap":572},"2026-07-01",-0.165,-0.65,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":423,"percent_change":223,"volume":573,"transactions":9,"vwap":600},"2026-06-30",25.255,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":580,"percent_change":408,"volume":573,"transactions":9,"vwap":603},"2026-06-29",25.29,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":332,"percent_change":333,"volume":573,"transactions":9,"vwap":606},"2026-06-26",25.25,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":395,"percent_change":396,"volume":573,"transactions":9,"vwap":609},"2026-06-25",25.23,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":282,"volume":614,"transactions":9,"vwap":612},"2026-06-24",25.205,0.035,300,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":618,"volume":573,"transactions":9,"vwap":617},"2026-06-23",25.17,0,{"date":620,"open":617,"high":617,"low":617,"close":617,"change":621,"percent_change":622,"volume":573,"transactions":9,"vwap":617},"2026-06-22",-0.075,-0.3,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":166,"percent_change":626,"volume":573,"transactions":9,"vwap":625},"2026-06-18",25.245,0.48,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":144,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-17",25.27,25.125,-0.75,800,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":435,"percent_change":436,"volume":573,"transactions":9,"vwap":635},"2026-06-16",25.315,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":573,"transactions":9,"vwap":638},"2026-06-15",25.2,0.17,0.68,{"date":642,"open":567,"high":567,"low":567,"close":567,"change":347,"percent_change":348,"volume":573,"transactions":9,"vwap":567},"2026-06-12",{"date":644,"open":551,"high":645,"low":551,"close":645,"change":646,"percent_change":647,"volume":573,"transactions":9,"vwap":645},"2026-06-11",24.97,0.205,0.83,{"date":649,"open":465,"high":465,"low":465,"close":465,"change":569,"percent_change":650,"volume":573,"transactions":9,"vwap":465},"2026-06-10",-0.13,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":326,"volume":573,"transactions":9,"vwap":653},"2026-06-09",24.796,-0.029,{"date":656,"open":339,"high":339,"low":360,"close":657,"change":302,"percent_change":303,"volume":658,"transactions":9,"vwap":657},"2026-06-08",24.825,4500,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-05",24.98,24.895,-0.095,-0.38,200,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":347,"volume":573,"transactions":9,"vwap":668},"2026-06-04",24.99,0.015,{"date":671,"open":226,"high":672,"low":673,"close":673,"change":669,"percent_change":347,"volume":674,"transactions":9,"vwap":673},"2026-06-03",25.01,24.975,400,{"date":676,"open":584,"high":584,"low":677,"close":677,"change":396,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-02",24.96,0.4,2500,{"date":681,"open":434,"high":434,"low":434,"close":434,"change":682,"percent_change":683,"volume":573,"transactions":9,"vwap":434},"2026-06-01",-0.215,-0.86,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":396,"percent_change":678,"volume":573,"transactions":9,"vwap":686},"2026-05-29",25.075001,{"date":688,"open":673,"high":673,"low":673,"close":673,"change":395,"percent_change":396,"volume":573,"transactions":9,"vwap":673},"2026-05-28",{"date":690,"open":691,"high":691,"low":691,"close":691,"change":347,"percent_change":348,"volume":573,"transactions":9,"vwap":691},"2026-05-27",24.95,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":290,"percent_change":149,"volume":573,"transactions":9,"vwap":694},"2026-05-26",24.89,{"date":696,"open":353,"high":353,"low":353,"close":353,"change":333,"percent_change":697,"volume":573,"transactions":9,"vwap":353},"2026-05-22",0.32,{"date":699,"open":252,"high":252,"low":252,"close":252,"change":289,"percent_change":290,"volume":573,"transactions":9,"vwap":252},"2026-05-21",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":573,"transactions":9,"vwap":702},"2026-05-20",24.585,0.135,0.55,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":246,"percent_change":247,"volume":573,"transactions":9,"vwap":707},"2026-05-19",24.45,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":573,"transactions":9,"vwap":710},"2026-05-18",24.6,-0.061,-0.25,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":573,"transactions":9,"vwap":715},"2026-05-15",24.661,-0.141,-0.57,{"date":719,"open":346,"high":720,"low":346,"close":720,"change":721,"percent_change":171,"volume":722,"transactions":9,"vwap":720},"2026-05-14",24.802,-0.008,14600,{"date":724,"open":725,"high":725,"low":428,"close":428,"change":355,"percent_change":540,"volume":573,"transactions":9,"vwap":428},"2026-05-13",24.84,{"date":727,"open":728,"high":728,"low":459,"close":459,"change":729,"percent_change":730,"volume":665,"transactions":9,"vwap":459},"2026-05-12",24.92,-0.195,-0.78,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":35,"volume":573,"transactions":9,"vwap":733},"2026-05-11",25.045,-0.055,{"date":736,"open":572,"high":737,"low":572,"close":737,"change":69,"percent_change":738,"volume":573,"transactions":9,"vwap":737},"2026-05-08",25.1,0.28,{"date":740,"open":572,"high":572,"low":567,"close":567,"change":276,"percent_change":215,"volume":581,"transactions":9,"vwap":567},"2026-05-07",{"date":742,"open":668,"high":743,"low":668,"close":743,"change":492,"percent_change":744,"volume":573,"transactions":9,"vwap":743},"2026-05-06",25.049999,0.8,{"date":746,"open":459,"high":459,"low":459,"close":459,"change":332,"percent_change":333,"volume":573,"transactions":9,"vwap":459},"2026-05-05",{"date":748,"open":407,"high":407,"low":407,"close":407,"change":215,"percent_change":749,"volume":573,"transactions":9,"vwap":407},"2026-05-04",-0.32,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":573,"transactions":9,"vwap":752},"2026-05-01",24.91,-0.131,-0.52,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":348,"volume":573,"transactions":9,"vwap":757},"2026-04-30",25.041,0.061,{"date":760,"open":661,"high":661,"low":661,"close":661,"change":215,"percent_change":749,"volume":573,"transactions":9,"vwap":661},"2026-04-29",{"date":762,"open":763,"high":763,"low":763,"close":763,"change":429,"percent_change":208,"volume":573,"transactions":9,"vwap":763},"2026-04-28",25.059999,{"date":765,"open":584,"high":584,"low":584,"close":584,"change":201,"percent_change":766,"volume":573,"transactions":9,"vwap":584},"2026-04-27",-0.34,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":639,"volume":573,"transactions":9,"vwap":769},"2026-04-24",25.195,0.044,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":573,"transactions":9,"vwap":773},"2026-04-23",25.151,-0.124,-0.49,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":269,"percent_change":270,"volume":573,"transactions":9,"vwap":778},"2026-04-22",25.275,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":573,"transactions":9,"vwap":781},"2026-04-21",25.22,-0.11,-0.43,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":361,"percent_change":276,"volume":573,"transactions":9,"vwap":787},"2026-04-20",25.37,25.33,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":614,"transactions":9,"vwap":790},"2026-04-17",25.335,0.195,0.78,{"date":794,"open":609,"high":609,"low":576,"close":576,"change":795,"percent_change":796,"volume":614,"transactions":9,"vwap":576},"2026-04-16",-0.1,-0.4,{"date":798,"open":799,"high":799,"low":591,"close":591,"change":171,"percent_change":326,"volume":665,"transactions":9,"vwap":591},"2026-04-15",25.26,{"date":801,"open":609,"high":603,"low":781,"close":629,"change":333,"percent_change":697,"volume":802,"transactions":9,"vwap":629},"2026-04-14",36400,{"date":804,"open":737,"high":805,"low":737,"close":805,"change":703,"percent_change":806,"volume":573,"transactions":9,"vwap":805},"2026-04-13",25.19,0.54,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":395,"percent_change":396,"volume":573,"transactions":9,"vwap":810},"2026-04-10",25.08,25.055,{"date":812,"open":645,"high":567,"low":645,"close":567,"change":813,"percent_change":814,"volume":573,"transactions":9,"vwap":567},"2026-04-09",0.15,0.6,{"date":816,"open":661,"high":661,"low":339,"close":339,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":339},"2026-04-08",0.227,0.92,1400,{"date":821,"open":710,"high":822,"low":710,"close":822,"change":823,"percent_change":813,"volume":665,"transactions":9,"vwap":822},"2026-04-07",24.653,0.038,{"date":825,"open":252,"high":252,"low":710,"close":826,"change":332,"percent_change":333,"volume":665,"transactions":9,"vwap":826},"2026-04-06",24.615,{"date":828,"open":288,"high":710,"low":288,"close":829,"change":830,"percent_change":517,"volume":674,"transactions":9,"vwap":829},"2026-04-02",24.595,0.046,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":216,"volume":836,"transactions":9,"vwap":834},"2026-04-01",24.58,24.549,-0.082,700,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":573,"transactions":9,"vwap":840},"2026-03-31",24.57,24.631,0.171,0.7,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":531,"volume":665,"transactions":9,"vwap":846},"2026-03-30",24.52,24.46,-0.021,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":754,"volume":665,"transactions":9,"vwap":851},"2026-03-27",24.51,24.481,-0.129,{"date":854,"open":353,"high":446,"low":710,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-26",24.61,-0.135,-0.55,10900,{"date":860,"open":346,"high":346,"low":394,"close":441,"change":861,"percent_change":862,"volume":614,"transactions":9,"vwap":441},"2026-03-25",0.175,0.71,{"date":864,"open":865,"high":865,"low":839,"close":839,"change":19,"percent_change":320,"volume":679,"transactions":9,"vwap":839},"2026-03-24",24.59,{"date":867,"open":833,"high":301,"low":833,"close":301,"change":868,"percent_change":869,"volume":573,"transactions":9,"vwap":301},"2026-03-23",0.125,0.51,{"date":871,"open":485,"high":485,"low":850,"close":850,"change":872,"percent_change":873,"volume":614,"transactions":9,"vwap":850},"2026-03-20",-0.325,-1.31,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":613,"percent_change":282,"volume":573,"transactions":9,"vwap":876},"2026-03-19",24.835,{"date":878,"open":752,"high":752,"low":879,"close":879,"change":650,"percent_change":754,"volume":614,"transactions":9,"vwap":879},"2026-03-18",24.8,{"date":881,"open":691,"high":691,"low":882,"close":882,"change":69,"percent_change":738,"volume":573,"transactions":9,"vwap":882},"2026-03-17",24.93,{"date":884,"open":339,"high":339,"low":434,"close":434,"change":396,"percent_change":678,"volume":573,"transactions":9,"vwap":434},"2026-03-16",{"date":886,"open":728,"high":728,"low":480,"close":480,"change":887,"percent_change":888,"volume":665,"transactions":9,"vwap":480},"2026-03-13",-0.134,-0.54,{"date":890,"open":677,"high":677,"low":891,"close":891,"change":892,"percent_change":893,"volume":665,"transactions":9,"vwap":891},"2026-03-12",24.894,-0.191,-0.76,{"date":895,"open":737,"high":896,"low":763,"close":897,"change":898,"percent_change":166,"volume":899,"transactions":9,"vwap":897},"2026-03-11",25.13,25.084999,0.03,45800,{"date":901,"open":584,"high":577,"low":810,"close":810,"change":276,"percent_change":215,"volume":902,"transactions":9,"vwap":810},"2026-03-10",48900,{"date":904,"open":686,"high":686,"low":686,"close":686,"change":171,"percent_change":326,"volume":573,"transactions":9,"vwap":686},"2026-03-09",{"date":906,"open":907,"high":907,"low":907,"close":907,"change":650,"percent_change":754,"volume":573,"transactions":9,"vwap":907},"2026-03-06",25.105,{"date":909,"open":609,"high":910,"low":609,"close":910,"change":734,"percent_change":35,"volume":665,"transactions":9,"vwap":910},"2026-03-05",25.235,{"date":912,"open":603,"high":603,"low":603,"close":603,"change":913,"percent_change":795,"volume":573,"transactions":9,"vwap":603},"2026-03-04",-0.025,{"date":915,"open":781,"high":635,"low":781,"close":635,"change":916,"percent_change":917,"volume":614,"transactions":9,"vwap":635},"2026-03-03",-0.113,-0.44,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":674,"transactions":9,"vwap":922},"2026-03-02",25.45,25.42,25.428,-0.257,-1,{"date":926,"open":22,"high":22,"low":927,"close":927,"change":332,"percent_change":333,"volume":581,"transactions":9,"vwap":927},"2026-02-27",25.685,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":171,"percent_change":326,"volume":573,"transactions":9,"vwap":930},"2026-02-26",25.665,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":580,"percent_change":408,"volume":573,"transactions":9,"vwap":933},"2026-02-25",25.695,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":618,"percent_change":618,"volume":573,"transactions":9,"vwap":936},"2026-02-24",25.655,{"date":938,"open":939,"high":939,"low":936,"close":936,"change":395,"percent_change":396,"volume":614,"transactions":9,"vwap":936},"2026-02-23",25.71,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":361,"percent_change":276,"volume":614,"transactions":9,"vwap":942},"2026-02-20",25.63,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":573,"transactions":9,"vwap":945},"2026-02-19",25.635,-0.015,-0.06,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":332,"percent_change":333,"volume":573,"transactions":9,"vwap":950},"2026-02-18",25.65,{"date":952,"open":942,"high":942,"low":942,"close":942,"change":669,"percent_change":347,"volume":573,"transactions":9,"vwap":942},"2026-02-17",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":580,"percent_change":408,"volume":573,"transactions":9,"vwap":955},"2026-02-13",25.615,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":347,"percent_change":348,"volume":573,"transactions":9,"vwap":958},"2026-02-12",25.575,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":361,"percent_change":276,"volume":965,"transactions":9,"vwap":964},"2026-02-11",25.55,25.57,25.512,25.515,401000,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":579,"percent_change":580,"volume":573,"transactions":9,"vwap":968},"2026-02-10",25.52,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":588,"percent_change":475,"volume":573,"transactions":9,"vwap":971},"2026-02-09",25.51,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":408,"percent_change":975,"volume":573,"transactions":9,"vwap":974},"2026-02-06",25.445,0.63,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":618,"percent_change":618,"volume":573,"transactions":9,"vwap":979},"2026-02-05",25.405,25.285,{"date":981,"open":982,"high":982,"low":979,"close":979,"change":618,"percent_change":618,"volume":573,"transactions":9,"vwap":979},"2026-02-04",25.355,{"date":984,"open":979,"high":979,"low":979,"close":979,"change":618,"percent_change":618,"volume":618,"transactions":9,"vwap":979},"2026-02-03",{"date":986,"open":799,"high":979,"low":799,"close":979,"change":618,"percent_change":618,"volume":573,"transactions":9,"vwap":979},"2026-02-02",{"date":988,"open":989,"high":989,"low":979,"close":979,"change":19,"percent_change":320,"volume":573,"transactions":9,"vwap":979},"2026-01-30",25.3,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":613,"percent_change":282,"volume":573,"transactions":9,"vwap":992},"2026-01-29",25.35,{"date":994,"open":635,"high":635,"low":635,"close":635,"change":995,"percent_change":347,"volume":573,"transactions":9,"vwap":635},"2026-01-28",0.014,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":347,"volume":573,"transactions":9,"vwap":998},"2026-01-27",25.301,0.016,{"date":1001,"open":989,"high":989,"low":979,"close":979,"change":171,"percent_change":326,"volume":573,"transactions":9,"vwap":979},"2026-01-26",{"date":1003,"open":635,"high":635,"low":635,"close":635,"change":361,"percent_change":276,"volume":573,"transactions":9,"vwap":635},"2026-01-23",{"date":179,"open":606,"high":1005,"low":606,"close":1005,"change":69,"percent_change":738,"volume":632,"transactions":9,"vwap":1005},25.32]