[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMR":3,"homepage-market-summary":24,"stock-historical-TEMR":169},{"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":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.8668,28.81,29.3035,-0.4367,-1.49,3395.5336,30.28,23.18,1097.0129704413794,80.1,145,{"status":25,"indices":26,"watchlist":69,"sectors":92,"benchmarks":148},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,78,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":77},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":77},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":77},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1097,159066.880714,19.19,"2026-03-12",[178,181,189,199,208,217,225,234,243,251,259,267,275,286,294,302,309,316,327,336,342,348,355,361,368,377,384,391,402,409,418,426,434,440,446,454,463,470,478,487,494,500,508,516,523,533,541,549,557,565,572,582,590,597,604,613,621,631,641,650,658,665,673,679,684,692,698,704,711,715,722,729,734,739,744,749,752,760,763,768,774,779,784,789,793,797,803,808,812,816,823,830,835,840,847,852,856,861,865,869,874,878,883,888,891,895,900,905,909,913,917,925,928,935,938,942,948,951,955,959,964,967,972,974,980,984,989,996,1000,1005,1009,1014,1019,1022,1027,1034,1038,1043,1048,1052,1057,1064,1071,1076,1081],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},50,28.8115,{"date":182,"open":183,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",29.3,-0.119,-0.4,185.5706,17,29.3048,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",29.48,29.52,29.4225,0.4913,1.7,948.8496,37,29.4884,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",28.92,28.9312,0.3269,1.14,360.5486,16,28.9204,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",28.64,28.6043,0.0773,0.27,169.4796,13,28.6314,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":215,"vwap":224},"2026-09-30",28.56,28.527,-0.2658,-0.92,245.4456,28.5623,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.83,28.7928,0.051,0.18,115.4456,12,28.8104,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",28.615,28.7418,-0.3447,-1.19,360.3217,15,28.619,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",29.0865,0.3079,1.07,20.4456,11,29.0797,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",28.7786,-0.1862,-0.64,112.8616,33,28.8348,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",28.9648,-0.5707,-1.93,10.4456,10,29.0851,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":206,"vwap":274},"2026-09-22",29.4,29.5355,0.1582,0.54,593.4456,29.4013,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",29.28,29.43,29.2799,29.3773,0.8194,2.87,1496.5988,20,29.3193,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":215,"vwap":293},"2026-09-18",28.5,28.5579,0.0227,0.08,661.0222,28.4994,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",28.5352,0.562,2.01,372.0222,38,28.5467,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":265,"vwap":308},"2026-09-16",27.9732,-0.0136,-0.05,10.0222,28.1228,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":232,"vwap":315},"2026-09-15",27.9868,-0.2882,-1.02,21.0222,28.0097,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",28.12,28.3,28.1199,28.275,-0.6247,-2.16,3428.0222,26,28.2444,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":241,"vwap":335},"2026-09-11",28.95,28.96,28.8997,0.3539,1.24,370.0222,28.9512,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":307,"transactions":265,"vwap":341},"2026-09-10",28.5458,-0.6272,-2.15,28.5548,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":307,"transactions":265,"vwap":347},"2026-09-09",29.173,-0.0772,-0.26,29.2214,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":232,"vwap":354},"2026-09-08",29.2502,0.1192,0.41,59.0222,29.3748,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":307,"transactions":265,"vwap":360},"2026-09-04",29.131,0.4408,1.54,28.9167,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":215,"vwap":367},"2026-09-03",28.6902,0.1803,0.63,74,28.5728,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",28.395,28.5099,0.1414,0.5,298.355,14,28.3993,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":249,"transactions":382,"vwap":383},"2026-09-01",28.3685,-0.1091,-0.38,8,28.5124,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":232,"vwap":390},"2026-08-31",28.4776,-0.0984,-0.34,101,28.6095,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",28.61,28.6199,28.5632,28.576,-0.1646,-0.57,1189,42,28.6492,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":382,"transactions":407,"vwap":408},"2026-08-27",28.7406,0.128,0.45,7,28.7111,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":206,"vwap":417},"2026-08-26",28.58,28.71,28.6126,-0.0117,-0.04,2151,28.6458,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",28.6243,0.4896,1.74,97,9,28.5346,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":241,"vwap":433},"2026-08-24",28.36,28.1347,-0.4776,-1.67,942.6293,28.1842,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":382,"transactions":407,"vwap":439},"2026-08-21",28.6123,0.2561,0.9,28.6857,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":382,"transactions":407,"vwap":445},"2026-08-20",28.3562,0.2185,0.78,28.2413,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",28.1377,0.2349,0.84,348,30,28.2037,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":249,"vwap":462},"2026-08-18",28.27,27.85,27.9028,-0.7695,-2.68,408,27.9643,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":247,"volume":468,"transactions":424,"vwap":469},"2026-08-17",28.65,28.6723,0.3031,308,28.6526,{"date":471,"open":472,"high":472,"low":428,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":206,"vwap":477},"2026-08-14",28.57,28.3692,-0.0166,-0.06,1546.896,28.4385,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",28.48,28.3858,0.0832,0.29,3415,22,28.4353,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":265,"vwap":493},"2026-08-12",28.3026,0.4131,1.48,108.353,28.3836,{"date":495,"open":288,"high":288,"low":496,"close":496,"change":497,"percent_change":126,"volume":498,"transactions":424,"vwap":499},"2026-08-11",27.8895,0.0927,1608,28.472,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":375,"vwap":507},"2026-08-10",27.9,27.7968,-0.1504,-0.54,379,27.8969,{"date":509,"open":510,"high":510,"low":502,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":241,"vwap":515},"2026-08-07",27.98,27.9472,0.1932,0.7,1321,27.9103,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":60,"volume":521,"transactions":249,"vwap":522},"2026-08-06",27.8691,27.754,-0.3614,400,27.8452,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",28.13,28.23,28.1154,-0.1046,-0.37,3403,28,28.1427,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":452,"vwap":540},"2026-08-04",28.29,28.22,0.7431,2.7,1508,28.2529,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":365,"volume":547,"transactions":197,"vwap":548},"2026-08-03",27.34,27.59,27.4769,0.1713,6975,27.4918,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":375,"vwap":556},"2026-07-31",27.32,27.3056,0.2226,0.82,918,27.3206,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":187,"vwap":564},"2026-07-30",26.83,27.083,1.1409,4.4,2071,26.9006,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":215,"vwap":571},"2026-07-29",25.9421,-0.5999,-2.26,169,26.1174,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",26.495,26.542,26.45,-0.4767,-1.76,2427.935,23,26.5187,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":424,"vwap":589},"2026-07-27",26.88,27.0187,0.0811,0.3,195,26.8903,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":265,"vwap":596},"2026-07-24",26.9376,-0.5246,-1.91,16.139,27.0392,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":40,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",27.4622,-0.76,75,25,27.5138,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",27.79,27.6722,-0.1868,-0.67,3597,19,27.7599,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":265,"vwap":620},"2026-07-21",27.58,27.859,0.8808,3.26,192.3368,27.5901,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",27.15,26.97,26.9782,0.1191,0.44,1137.095,18,27.1176,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-17",26.89,26.93,26.8591,-0.3701,-1.36,11432,48,26.9196,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":257,"vwap":649},"2026-07-16",27.28,27.3,27.2292,-0.6327,-2.27,1163.96333,27.2941,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":232,"vwap":657},"2026-07-15",27.93,27.8619,-0.0356,-0.13,1270,27.9298,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":424,"vwap":664},"2026-07-14",27.8975,0.4095,1.49,10.964184,27.8591,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":249,"vwap":672},"2026-07-13",27.73,27.488,-0.972,-3.42,309,27.5723,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",28.46,0.04,0.14,100,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":678,"transactions":9,"vwap":681},"2026-07-09",28.42,0.24,0.85,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":687},"2026-07-08",27.96,28.18,27.8,0.21,0.75,3300,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":678,"transactions":9,"vwap":695},"2026-07-07",28.07,27.97,-0.86,-2.98,{"date":699,"open":700,"high":227,"low":700,"close":227,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":227},"2026-07-06",28.54,0.98,3.52,200,{"date":705,"open":706,"high":457,"low":707,"close":457,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":457},"2026-07-02",27.78,27.65,-0.45,-1.59,900,{"date":712,"open":319,"high":319,"low":319,"close":319,"change":713,"percent_change":714,"volume":678,"transactions":9,"vwap":319},"2026-07-01",-0.84,-2.88,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":352,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-30",29.22,29.23,29.14,1.43,2400,{"date":723,"open":480,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-29",28.73,28.44,0.1,0.35,8300,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":678,"transactions":9,"vwap":731},"2026-06-26",28.63,-0.29,-1,{"date":735,"open":736,"high":736,"low":201,"close":201,"change":737,"percent_change":83,"volume":738,"transactions":9,"vwap":201},"2026-06-25",29.01,0.32,600,{"date":740,"open":741,"high":741,"low":411,"close":742,"change":475,"percent_change":40,"volume":743,"transactions":9,"vwap":742},"2026-06-24",28.75,28.6,3400,{"date":745,"open":201,"high":201,"low":746,"close":746,"change":747,"percent_change":748,"volume":691,"transactions":9,"vwap":746},"2026-06-23",28.66,-1.62,-5.35,{"date":750,"open":19,"high":19,"low":19,"close":19,"change":677,"percent_change":751,"volume":678,"transactions":9,"vwap":19},"2026-06-22",0.46,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",30.13,30.25,30.14,0.91,3.11,4800,{"date":761,"open":718,"high":718,"low":718,"close":718,"change":415,"percent_change":762,"volume":678,"transactions":9,"vwap":718},"2026-06-17",-0.14,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":678,"transactions":9,"vwap":765},"2026-06-16",29.27,-0.41,-1.38,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":757,"percent_change":773,"volume":171,"transactions":9,"vwap":772},"2026-06-15",29.76,29.65,29.68,3.16,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":678,"transactions":9,"vwap":776},"2026-06-12",28.77,0.15,0.52,{"date":780,"open":695,"high":781,"low":695,"close":781,"change":204,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-11",28.62,4.15,1500,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":678,"transactions":9,"vwap":786},"2026-06-10",27.48,-0.44,-1.58,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":306,"percent_change":792,"volume":678,"transactions":9,"vwap":791},"2026-06-09",27.92,-0.18,{"date":794,"open":695,"high":695,"low":695,"close":695,"change":795,"percent_change":796,"volume":678,"transactions":9,"vwap":695},"2026-06-08",0.51,1.86,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":703,"transactions":9,"vwap":800},"2026-06-05",27.84,27.46,-1.95,-6.63,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":678,"transactions":9,"vwap":805},"2026-06-04",29.41,-0.3,-1.01,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":381,"percent_change":811,"volume":678,"transactions":9,"vwap":810},"2026-06-03",29.71,-1.26,{"date":813,"open":452,"high":814,"low":452,"close":814,"change":111,"percent_change":815,"volume":678,"transactions":9,"vwap":814},"2026-06-02",30.09,1.04,{"date":817,"open":772,"high":818,"low":772,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",29.86,29.78,0.61,2.09,1900,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-29",29.18,29.17,0.05,0.17,500,{"date":831,"open":330,"high":832,"low":833,"close":832,"change":834,"percent_change":689,"volume":759,"transactions":9,"vwap":832},"2026-05-28",29.12,28.8,0.06,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":726,"volume":678,"transactions":9,"vwap":838},"2026-05-27",29.07,29.059999,0.03,{"date":841,"open":746,"high":842,"low":746,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-26",29.040001,29.030001,1.08,3.86,4900,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":678,"transactions":9,"vwap":849},"2026-05-22",27.95,-0.07,-0.25,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":689,"percent_change":855,"volume":678,"transactions":9,"vwap":854},"2026-05-21",28.02,0.76,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":778,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-20",27.81,1.91,1400,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":806,"percent_change":864,"volume":678,"transactions":9,"vwap":863},"2026-05-19",27.29,-1.09,{"date":866,"open":544,"high":544,"low":544,"close":544,"change":867,"percent_change":868,"volume":521,"transactions":9,"vwap":544},"2026-05-18",-0.12,-0.43,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":678,"transactions":9,"vwap":871},"2026-05-15",27.71,-0.95,-3.31,{"date":875,"open":725,"high":876,"low":725,"close":746,"change":877,"percent_change":751,"volume":171,"transactions":9,"vwap":746},"2026-05-14",28.72,0.13,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":678,"transactions":9,"vwap":880},"2026-05-13",28.53,0.6,2.15,{"date":884,"open":457,"high":510,"low":885,"close":652,"change":886,"percent_change":887,"volume":743,"transactions":9,"vwap":652},"2026-05-12",27.83,-0.91,-3.16,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":827,"percent_change":828,"volume":678,"transactions":9,"vwap":890},"2026-05-11",28.84,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":751,"percent_change":894,"volume":678,"transactions":9,"vwap":893},"2026-05-08",28.79,1.62,{"date":896,"open":526,"high":897,"low":526,"close":897,"change":898,"percent_change":899,"volume":703,"transactions":9,"vwap":897},"2026-05-07",28.33,-0.33,-1.15,{"date":901,"open":675,"high":746,"low":675,"close":746,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":746},"2026-05-06",0.94,3.39,4700,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":67,"percent_change":908,"volume":678,"transactions":9,"vwap":907},"2026-05-05",27.72,1.72,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":415,"volume":678,"transactions":9,"vwap":911},"2026-05-04",27.25,-0.01,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":291,"percent_change":483,"volume":916,"transactions":9,"vwap":915},"2026-05-01",27.26,0,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-04-30",26.99,27.18,26.98,0.55,2.07,2500,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":850,"percent_change":346,"volume":678,"transactions":9,"vwap":927},"2026-04-29",26.63,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":733,"volume":934,"transactions":9,"vwap":932},"2026-04-28",26.75,26.76,26.7,-0.27,3500,{"date":936,"open":921,"high":921,"low":624,"close":624,"change":415,"percent_change":937,"volume":678,"transactions":9,"vwap":624},"2026-04-27",-0.15,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":820,"percent_change":941,"volume":678,"transactions":9,"vwap":940},"2026-04-24",27.01,2.31,{"date":943,"open":930,"high":930,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-23",26.4,-0.46,-1.71,4200,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":406,"percent_change":195,"volume":521,"transactions":9,"vwap":950},"2026-04-22",26.86,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":732,"percent_change":864,"volume":954,"transactions":9,"vwap":953},"2026-04-21",26.41,300,{"date":956,"open":932,"high":932,"low":932,"close":932,"change":957,"percent_change":958,"volume":678,"transactions":9,"vwap":932},"2026-04-20",-0.17,-0.63,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":406,"percent_change":195,"volume":721,"transactions":9,"vwap":963},"2026-04-17",27.059999,27.07,26.87,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":163,"percent_change":751,"volume":678,"transactions":9,"vwap":966},"2026-04-16",26.42,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":676,"volume":678,"transactions":9,"vwap":970},"2026-04-15",26.29,26.3,0.01,{"date":973,"open":969,"high":969,"low":969,"close":969,"change":406,"percent_change":422,"volume":678,"transactions":9,"vwap":969},"2026-04-14",{"date":975,"open":976,"high":977,"low":978,"close":976,"change":230,"percent_change":513,"volume":979,"transactions":9,"vwap":976},"2026-04-13",25.84,25.9,25.83,1100,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":727,"volume":678,"transactions":9,"vwap":982},"2026-04-10",25.66,0.09,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":678,"transactions":9,"vwap":986},"2026-04-09",25.57,-0.02,-0.08,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-08",25.47,25.59,1.53,6.36,1700,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":529,"volume":678,"transactions":9,"vwap":998},"2026-04-07",24.059999,-0.09,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":230,"percent_change":690,"volume":1004,"transactions":9,"vwap":1003},"2026-04-06",26.38,24.15,4000,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":732,"percent_change":1008,"volume":678,"transactions":9,"vwap":1007},"2026-04-02",23.97,-1.2,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":678,"transactions":9,"vwap":1011},"2026-04-01",24.26,0.22,0.92,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":678,"transactions":9,"vwap":1016},"2026-03-31",24.040001,0.86,3.71,{"date":1020,"open":20,"high":20,"low":20,"close":20,"change":1021,"percent_change":313,"volume":678,"transactions":9,"vwap":20},"2026-03-30",-0.24,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":185,"percent_change":1026,"volume":954,"transactions":9,"vwap":1025},"2026-03-27",23.46,23.42,-1.68,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-26",26.12,23.82,-0.61,-2.5,4500,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":352,"percent_change":1037,"volume":678,"transactions":9,"vwap":1036},"2026-03-25",24.43,1.71,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":381,"percent_change":1042,"volume":678,"transactions":9,"vwap":1041},"2026-03-24",24.11,24.02,-1.56,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":855,"percent_change":1047,"volume":738,"transactions":9,"vwap":1046},"2026-03-23",24.5,24.4,3.21,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":600,"percent_change":1051,"volume":678,"transactions":9,"vwap":1050},"2026-03-20",23.64,-3.11,{"date":1053,"open":1054,"high":1046,"low":1054,"close":1046,"change":792,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-03-19",24.13,-0.73,6700,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-18",24.73,24.58,-0.36,-1.44,1200,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-17",24.99,24.94,0.16,0.65,2300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":554,"percent_change":1075,"volume":171,"transactions":9,"vwap":1074},"2026-03-16",24.25,24.78,3.42,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":346,"percent_change":1080,"volume":954,"transactions":9,"vwap":1079},"2026-03-13",24.12,23.96,-1.07,{"date":176,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":703,"transactions":9,"vwap":1084},24.71,24.2,24.22,-0.49,-1.98]