[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMMF":3,"homepage-market-summary":29,"stock-historical-JMMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMMF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan 100% U.S. Treasury Securities Money Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},3.6952,3.70292,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},100.21,100.34,100.17,100.3107,-0.1007,-0.1,38256.504221,100.68,99.7934,5760.174986206896,47,203,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},5760,1169315.5222,0.05,"2025-12-11",[179,182,190,200,209,217,226,233,239,246,252,258,267,274,282,288,295,303,309,316,321,328,333,338,345,354,361,366,371,378,384,391,398,403,409,417,423,427,432,438,444,448,453,460,469,476,482,487,491,496,504,512,517,522,527,532,537,541,546,551,556,562,565,568,571,574,577,580,583,587,590,593,596,602,605,607,610,614,619,622,625,629,632,635,637,640,643,646,650,653,655,658,660,662,664,667,670,672,674,677,680,682,685,687,689,691,694,697,700,704,707,711,714,718,722,726,731,734,739,742,745,749,752,756,762,766,769,775,778,780,783,786,788,791,794,797,801,804,807,811,814,817,819,822,827,830,833,836,839,841,844,847,849,851,853,856,860,862,864,866,871,873,877,879,883,886,888,891,893,895,897,899,901,903,905,907,909,911,914,916,918,920,922,925,928,931,936,938,941,944,948,950,952,954,958,962,965,967,972,974,976,979,981],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},154,100.2123,{"date":183,"open":17,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",100.2,0.1207,0.12,10128.80039,95,100.2446,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",100.16,100.19,100.1001,0.015,0.01,2699.766219,67,100.1711,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",100.14,100.189,100.175,0.03,4237.874748,53,100.1671,{"date":210,"open":211,"high":212,"low":202,"close":213,"change":195,"percent_change":196,"volume":214,"transactions":215,"vwap":216},"2026-09-28",100.15,100.1599,100.145,6525.360068,66,100.1502,{"date":218,"open":219,"high":202,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",100.09,100.13,-0.025,-0.02,6054.09069,77,100.1204,{"date":227,"open":202,"high":19,"low":202,"close":228,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",100.155,0,3661.896551,68,100.1607,{"date":234,"open":192,"high":19,"low":202,"close":228,"change":235,"percent_change":-6,"volume":236,"transactions":237,"vwap":238},"2026-09-23",-0.005,6955.99161,87,100.1526,{"date":240,"open":192,"high":241,"low":242,"close":192,"change":111,"percent_change":111,"volume":243,"transactions":244,"vwap":245},"2026-09-22",100.1699,100.1,7434,56,100.1092,{"date":247,"open":248,"high":193,"low":248,"close":19,"change":195,"percent_change":196,"volume":249,"transactions":250,"vwap":251},"2026-09-21",100.12,10231.003493,79,100.1614,{"date":253,"open":213,"high":19,"low":213,"close":228,"change":254,"percent_change":-6,"volume":255,"transactions":256,"vwap":257},"2026-09-18",-0.0005,6180.010981,72,100.1567,{"date":259,"open":211,"high":260,"low":211,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",100.1783,100.1555,-0.0845,-0.08,7504.468311,129,100.1584,{"date":268,"open":193,"high":269,"low":211,"close":270,"change":176,"percent_change":176,"volume":271,"transactions":272,"vwap":273},"2026-09-16",100.26,100.24,45808.072014,231,100.2161,{"date":275,"open":220,"high":276,"low":242,"close":193,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",100.22,0.045,0.04,40811.810323,106,100.1609,{"date":283,"open":248,"high":284,"low":242,"close":213,"change":205,"percent_change":205,"volume":285,"transactions":286,"vwap":287},"2026-09-14",100.151,13370.463094,74,100.1265,{"date":289,"open":220,"high":211,"low":290,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",100.115,-0.07,7773.134673,86,100.1332,{"date":296,"open":202,"high":297,"low":202,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":208},"2026-09-10",100.195,100.185,0.0229,0.02,8213.510081,70,{"date":304,"open":192,"high":193,"low":192,"close":305,"change":306,"percent_change":111,"volume":307,"transactions":250,"vwap":308},"2026-09-09",100.1621,-0.0079,8785.964358,100.1781,{"date":310,"open":192,"high":311,"low":202,"close":19,"change":312,"percent_change":300,"volume":313,"transactions":314,"vwap":315},"2026-09-08",100.18,0.025,14608.963558,89,100.1559,{"date":317,"open":220,"high":17,"low":220,"close":213,"change":235,"percent_change":-6,"volume":318,"transactions":319,"vwap":320},"2026-09-04",7689.72923,103,100.1493,{"date":322,"open":323,"high":323,"low":211,"close":211,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-03",100.1949,-0.05,1078.261412,59,100.1851,{"date":329,"open":311,"high":184,"low":211,"close":184,"change":300,"percent_change":300,"volume":330,"transactions":331,"vwap":332},"2026-09-02",7291,85,100.1784,{"date":334,"open":211,"high":311,"low":213,"close":311,"change":335,"percent_change":205,"volume":336,"transactions":314,"vwap":337},"2026-09-01",0.0299,5077.770249,100.1844,{"date":339,"open":248,"high":19,"low":340,"close":341,"change":342,"percent_change":291,"volume":343,"transactions":256,"vwap":344},"2026-08-31",100.11,100.1501,-0.074,8006.752194,100.138,{"date":346,"open":347,"high":347,"low":193,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-28",100.51,100.2241,-0.0359,-0.04,29064.299554,219,100.2891,{"date":355,"open":311,"high":356,"low":19,"close":269,"change":357,"percent_change":358,"volume":359,"transactions":188,"vwap":360},"2026-08-27",100.28,0.075,0.07,6275,100.2246,{"date":362,"open":193,"high":363,"low":311,"close":298,"change":312,"percent_change":300,"volume":364,"transactions":237,"vwap":365},"2026-08-26",100.1999,2198.003993,100.1841,{"date":367,"open":19,"high":193,"low":202,"close":192,"change":368,"percent_change":196,"volume":369,"transactions":188,"vwap":370},"2026-08-25",0.0149,11774.351104,100.1552,{"date":372,"open":192,"high":192,"low":220,"close":373,"change":374,"percent_change":222,"volume":375,"transactions":376,"vwap":377},"2026-08-24",100.1451,-0.0249,3327.863718,130,100.1489,{"date":379,"open":211,"high":17,"low":202,"close":19,"change":380,"percent_change":350,"volume":381,"transactions":382,"vwap":383},"2026-08-21",-0.045,13597.777799,120,100.1628,{"date":385,"open":17,"high":276,"low":311,"close":386,"change":387,"percent_change":205,"volume":388,"transactions":389,"vwap":390},"2026-08-20",100.215,0.035,12055.13274,92,100.192,{"date":392,"open":184,"high":393,"low":19,"close":311,"change":394,"percent_change":229,"volume":395,"transactions":396,"vwap":397},"2026-08-19",100.285,0.005,15147.866756,126,100.3494,{"date":399,"open":202,"high":363,"low":202,"close":204,"change":394,"percent_change":229,"volume":400,"transactions":401,"vwap":402},"2026-08-18",12195,82,100.1707,{"date":404,"open":184,"high":184,"low":405,"close":19,"change":394,"percent_change":229,"volume":406,"transactions":407,"vwap":408},"2026-08-17",100.1201,11108.806653,81,100.1565,{"date":410,"open":192,"high":411,"low":202,"close":412,"change":413,"percent_change":263,"volume":414,"transactions":415,"vwap":416},"2026-08-14",100.2529,100.165,-0.081,11477.030863,124,100.1843,{"date":418,"open":19,"high":356,"low":19,"close":419,"change":420,"percent_change":358,"volume":421,"transactions":265,"vwap":422},"2026-08-13",100.246,0.066,17692.751484,100.388,{"date":424,"open":193,"high":184,"low":211,"close":311,"change":235,"percent_change":-6,"volume":425,"transactions":198,"vwap":426},"2026-08-12",7200.90016,100.1796,{"date":428,"open":211,"high":193,"low":211,"close":298,"change":387,"percent_change":205,"volume":429,"transactions":430,"vwap":431},"2026-08-11",3997.16976,65,100.1801,{"date":433,"open":220,"high":192,"low":220,"close":211,"change":434,"percent_change":196,"volume":435,"transactions":436,"vwap":437},"2026-08-10",0.0099,6113.985479,73,100.1518,{"date":439,"open":220,"high":228,"low":220,"close":440,"change":441,"percent_change":229,"volume":442,"transactions":389,"vwap":443},"2026-08-07",100.1401,0.0001,7129.699737,100.1407,{"date":445,"open":220,"high":19,"low":220,"close":202,"change":235,"percent_change":-6,"volume":446,"transactions":207,"vwap":447},"2026-08-06",2486.07354,100.3152,{"date":449,"open":248,"high":450,"low":248,"close":213,"change":195,"percent_change":196,"volume":451,"transactions":407,"vwap":452},"2026-08-05",100.2399,7970,100.1746,{"date":454,"open":455,"high":455,"low":220,"close":220,"change":456,"percent_change":457,"volume":458,"transactions":207,"vwap":459},"2026-08-04",100.1647,0.287,0.29,2583.36473,100.1419,{"date":461,"open":192,"high":462,"low":25,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",100.35,99.843,-0.292,-0.29,16846.291005,183,100.2046,{"date":470,"open":248,"high":202,"low":340,"close":471,"change":472,"percent_change":111,"volume":473,"transactions":474,"vwap":475},"2026-07-31",100.135,-0.015,10580.71953,57,100.1383,{"date":477,"open":193,"high":478,"low":211,"close":211,"change":380,"percent_change":350,"volume":479,"transactions":480,"vwap":481},"2026-07-30",100.2099,12706.106876,80,100.1747,{"date":483,"open":202,"high":17,"low":202,"close":297,"change":387,"percent_change":205,"volume":484,"transactions":485,"vwap":486},"2026-07-29",3738.939891,50,100.1737,{"date":488,"open":220,"high":192,"low":220,"close":192,"change":300,"percent_change":300,"volume":489,"transactions":207,"vwap":490},"2026-07-28",1707.165149,100.1344,{"date":492,"open":248,"high":311,"low":493,"close":202,"change":195,"percent_change":196,"volume":494,"transactions":430,"vwap":495},"2026-07-27",100.108,21969.35535,100.122,{"date":497,"open":242,"high":498,"low":499,"close":500,"change":501,"percent_change":111,"volume":502,"transactions":474,"vwap":503},"2026-07-24",100.1257,100.08,100.125,-0.0136,5577.105722,100.1083,{"date":505,"open":213,"high":506,"low":507,"close":507,"change":508,"percent_change":111,"volume":509,"transactions":510,"vwap":511},"2026-07-23",100.1692,100.1386,-0.0114,2249.849504,43,100.159,{"date":513,"open":202,"high":192,"low":202,"close":211,"change":222,"percent_change":222,"volume":514,"transactions":515,"vwap":516},"2026-07-22",6607.137914,83,100.1511,{"date":518,"open":211,"high":17,"low":519,"close":19,"change":176,"percent_change":176,"volume":520,"transactions":401,"vwap":521},"2026-07-21",100.1414,5646.818173,100.1612,{"date":523,"open":248,"high":17,"low":524,"close":248,"change":300,"percent_change":300,"volume":525,"transactions":326,"vwap":526},"2026-07-20",100.1125,1846.79169,100.1119,{"date":528,"open":220,"high":220,"low":242,"close":242,"change":380,"percent_change":350,"volume":529,"transactions":530,"vwap":531},"2026-07-17",3260.88193,49,100.1183,{"date":533,"open":241,"high":241,"low":213,"close":213,"change":229,"percent_change":229,"volume":534,"transactions":535,"vwap":536},"2026-07-16",1018.243305,48,100.1828,{"date":538,"open":202,"high":213,"low":202,"close":213,"change":300,"percent_change":300,"volume":539,"transactions":430,"vwap":540},"2026-07-15",1344.806451,100.1745,{"date":542,"open":220,"high":211,"low":248,"close":500,"change":229,"percent_change":229,"volume":543,"transactions":544,"vwap":545},"2026-07-14",19479.885677,51,100.1376,{"date":547,"open":248,"high":500,"low":219,"close":500,"change":312,"percent_change":300,"volume":548,"transactions":549,"vwap":550},"2026-07-13",4650.147495,61,100.1113,{"date":552,"open":340,"high":248,"low":553,"close":554,"change":235,"percent_change":-6,"volume":555,"transactions":9,"vwap":554},"2026-07-10",100.092003,100.099998,1800,{"date":557,"open":202,"high":213,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-09",100.105,-0.035,-0.03,2100,{"date":563,"open":202,"high":202,"low":220,"close":202,"change":394,"percent_change":229,"volume":564,"transactions":9,"vwap":202},"2026-07-08",1300,{"date":566,"open":220,"high":211,"low":220,"close":471,"change":205,"percent_change":205,"volume":567,"transactions":9,"vwap":471},"2026-07-07",2300,{"date":569,"open":202,"high":202,"low":554,"close":558,"change":263,"percent_change":263,"volume":570,"transactions":9,"vwap":558},"2026-07-06",22700,{"date":572,"open":19,"high":298,"low":19,"close":298,"change":195,"percent_change":196,"volume":573,"transactions":9,"vwap":298},"2026-07-02",500,{"date":575,"open":220,"high":19,"low":248,"close":19,"change":196,"percent_change":196,"volume":576,"transactions":9,"vwap":19},"2026-07-01",3200,{"date":578,"open":220,"high":192,"low":340,"close":192,"change":176,"percent_change":176,"volume":579,"transactions":9,"vwap":192},"2026-06-30",40600,{"date":581,"open":554,"high":202,"low":554,"close":340,"change":222,"percent_change":222,"volume":582,"transactions":9,"vwap":340},"2026-06-29",1700,{"date":584,"open":220,"high":220,"low":290,"close":220,"change":585,"percent_change":586,"volume":555,"transactions":9,"vwap":220},"2026-06-26",-0.065,-0.06,{"date":588,"open":311,"high":297,"low":311,"close":297,"change":387,"percent_change":205,"volume":589,"transactions":9,"vwap":297},"2026-06-25",4600,{"date":591,"open":202,"high":192,"low":202,"close":192,"change":195,"percent_change":196,"volume":592,"transactions":9,"vwap":192},"2026-06-24",200,{"date":594,"open":220,"high":19,"low":220,"close":213,"change":394,"percent_change":229,"volume":595,"transactions":9,"vwap":213},"2026-06-23",2200,{"date":597,"open":598,"high":202,"low":599,"close":202,"change":600,"percent_change":324,"volume":601,"transactions":9,"vwap":202},"2026-06-22",100.095001,100.089996,-0.055,5400,{"date":603,"open":204,"high":297,"low":202,"close":297,"change":205,"percent_change":205,"volume":604,"transactions":9,"vwap":297},"2026-06-18",1500,{"date":606,"open":202,"high":412,"low":202,"close":412,"change":205,"percent_change":205,"volume":555,"transactions":9,"vwap":412},"2026-06-17",{"date":608,"open":471,"high":211,"low":471,"close":471,"change":196,"percent_change":196,"volume":609,"transactions":9,"vwap":471},"2026-06-16",1200,{"date":611,"open":340,"high":202,"low":554,"close":500,"change":612,"percent_change":-6,"volume":613,"transactions":9,"vwap":500},"2026-06-15",-0.001,4000,{"date":615,"open":340,"high":616,"low":493,"close":616,"change":617,"percent_change":350,"volume":618,"transactions":9,"vwap":616},"2026-06-12",100.126,-0.039,3700,{"date":620,"open":19,"high":19,"low":228,"close":412,"change":195,"percent_change":196,"volume":621,"transactions":9,"vwap":412},"2026-06-11",700,{"date":623,"open":202,"high":192,"low":202,"close":211,"change":205,"percent_change":205,"volume":624,"transactions":9,"vwap":211},"2026-06-10",4200,{"date":626,"open":340,"high":248,"low":627,"close":248,"change":111,"percent_change":111,"volume":628,"transactions":9,"vwap":248},"2026-06-09",100.029999,3600,{"date":630,"open":248,"high":211,"low":554,"close":220,"change":394,"percent_change":229,"volume":631,"transactions":9,"vwap":220},"2026-06-08",4500,{"date":633,"open":248,"high":184,"low":248,"close":500,"change":221,"percent_change":222,"volume":634,"transactions":9,"vwap":500},"2026-06-05",2600,{"date":636,"open":202,"high":19,"low":220,"close":211,"change":229,"percent_change":229,"volume":555,"transactions":9,"vwap":211},"2026-06-04",{"date":638,"open":213,"high":211,"low":213,"close":211,"change":196,"percent_change":196,"volume":639,"transactions":9,"vwap":211},"2026-06-03",300,{"date":641,"open":220,"high":211,"low":340,"close":202,"change":300,"percent_change":300,"volume":642,"transactions":9,"vwap":202},"2026-06-02",2400,{"date":644,"open":290,"high":211,"low":290,"close":248,"change":235,"percent_change":-6,"volume":645,"transactions":9,"vwap":248},"2026-06-01",1900,{"date":647,"open":202,"high":202,"low":648,"close":500,"change":559,"percent_change":560,"volume":649,"transactions":9,"vwap":500},"2026-05-29",100.113,1400,{"date":651,"open":220,"high":193,"low":652,"close":192,"change":195,"percent_change":196,"volume":582,"transactions":9,"vwap":192},"2026-05-28",100.07,{"date":654,"open":211,"high":211,"low":248,"close":213,"change":195,"percent_change":196,"volume":649,"transactions":9,"vwap":213},"2026-05-27",{"date":656,"open":554,"high":202,"low":554,"close":220,"change":472,"percent_change":111,"volume":657,"transactions":9,"vwap":220},"2026-05-26",14100,{"date":659,"open":220,"high":213,"low":220,"close":213,"change":221,"percent_change":222,"volume":609,"transactions":9,"vwap":213},"2026-05-22",{"date":661,"open":211,"high":311,"low":211,"close":19,"change":195,"percent_change":196,"volume":172,"transactions":9,"vwap":19},"2026-05-21",{"date":663,"open":211,"high":19,"low":211,"close":228,"change":300,"percent_change":300,"volume":555,"transactions":9,"vwap":228},"2026-05-20",{"date":665,"open":248,"high":192,"low":248,"close":471,"change":222,"percent_change":222,"volume":666,"transactions":9,"vwap":471},"2026-05-19",2700,{"date":668,"open":340,"high":192,"low":340,"close":228,"change":205,"percent_change":205,"volume":669,"transactions":9,"vwap":228},"2026-05-18",5500,{"date":671,"open":554,"high":202,"low":554,"close":500,"change":559,"percent_change":560,"volume":172,"transactions":9,"vwap":500},"2026-05-15",{"date":673,"open":220,"high":311,"low":220,"close":192,"change":195,"percent_change":196,"volume":621,"transactions":9,"vwap":192},"2026-05-14",{"date":675,"open":192,"high":192,"low":248,"close":213,"change":229,"percent_change":229,"volume":676,"transactions":9,"vwap":213},"2026-05-13",8200,{"date":678,"open":202,"high":192,"low":248,"close":213,"change":300,"percent_change":300,"volume":679,"transactions":9,"vwap":213},"2026-05-12",3900,{"date":681,"open":340,"high":220,"low":652,"close":500,"change":235,"percent_change":-6,"volume":172,"transactions":9,"vwap":500},"2026-05-11",{"date":683,"open":202,"high":202,"low":290,"close":220,"change":560,"percent_change":560,"volume":684,"transactions":9,"vwap":220},"2026-05-08",45600,{"date":686,"open":211,"high":192,"low":202,"close":192,"change":195,"percent_change":196,"volume":621,"transactions":9,"vwap":192},"2026-05-07",{"date":688,"open":220,"high":211,"low":220,"close":213,"change":196,"percent_change":196,"volume":564,"transactions":9,"vwap":213},"2026-05-06",{"date":690,"open":211,"high":211,"low":248,"close":471,"change":394,"percent_change":229,"volume":642,"transactions":9,"vwap":471},"2026-05-05",{"date":692,"open":248,"high":297,"low":554,"close":220,"change":196,"percent_change":196,"volume":693,"transactions":9,"vwap":220},"2026-05-04",9700,{"date":695,"open":340,"high":202,"low":340,"close":248,"change":221,"percent_change":222,"volume":696,"transactions":9,"vwap":248},"2026-05-01",3500,{"date":698,"open":19,"high":19,"low":213,"close":213,"change":229,"percent_change":229,"volume":699,"transactions":9,"vwap":213},"2026-04-30",400,{"date":701,"open":213,"high":702,"low":213,"close":213,"change":394,"percent_change":229,"volume":703,"transactions":9,"vwap":213},"2026-04-29",100.146,800,{"date":705,"open":220,"high":202,"low":248,"close":202,"change":195,"percent_change":196,"volume":706,"transactions":9,"vwap":202},"2026-04-28",6000,{"date":708,"open":248,"high":211,"low":709,"close":500,"change":235,"percent_change":-6,"volume":710,"transactions":9,"vwap":500},"2026-04-27",100.050003,4700,{"date":712,"open":713,"high":17,"low":713,"close":220,"change":221,"percent_change":222,"volume":595,"transactions":9,"vwap":220},"2026-04-24",100.104,{"date":715,"open":202,"high":192,"low":716,"close":228,"change":394,"percent_change":229,"volume":717,"transactions":9,"vwap":228},"2026-04-23",100.078003,7500,{"date":719,"open":720,"high":192,"low":220,"close":211,"change":312,"percent_change":300,"volume":721,"transactions":9,"vwap":211},"2026-04-22",100.156,12200,{"date":723,"open":184,"high":184,"low":248,"close":500,"change":724,"percent_change":111,"volume":725,"transactions":9,"vwap":500},"2026-04-21",-0.009,7900,{"date":727,"open":184,"high":184,"low":728,"close":728,"change":729,"percent_change":222,"volume":730,"transactions":9,"vwap":728},"2026-04-20",100.134,-0.021,6100,{"date":732,"open":220,"high":19,"low":220,"close":228,"change":733,"percent_change":111,"volume":576,"transactions":9,"vwap":228},"2026-04-17",-0.012,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":229,"volume":696,"transactions":9,"vwap":737},"2026-04-16",100.198,100.167,0.002,{"date":740,"open":192,"high":311,"low":211,"close":412,"change":394,"percent_change":229,"volume":741,"transactions":9,"vwap":412},"2026-04-15",8100,{"date":743,"open":211,"high":192,"low":211,"close":192,"change":744,"percent_change":196,"volume":649,"transactions":9,"vwap":192},"2026-04-14",0.008,{"date":746,"open":192,"high":192,"low":248,"close":747,"change":748,"percent_change":-6,"volume":730,"transactions":9,"vwap":747},"2026-04-13",100.152,-0.003,{"date":750,"open":311,"high":193,"low":228,"close":228,"change":380,"percent_change":350,"volume":751,"transactions":9,"vwap":228},"2026-04-10",6200,{"date":753,"open":192,"high":184,"low":192,"close":184,"change":754,"percent_change":755,"volume":645,"transactions":9,"vwap":184},"2026-04-09",-0.142,-0.14,{"date":757,"open":17,"high":758,"low":202,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-04-08",100.342,0.147,0.15,8300,{"date":763,"open":193,"high":764,"low":193,"close":297,"change":205,"percent_change":205,"volume":765,"transactions":9,"vwap":297},"2026-04-07",100.197,2000,{"date":767,"open":311,"high":193,"low":768,"close":412,"change":585,"percent_change":586,"volume":624,"transactions":9,"vwap":412},"2026-04-06",100.163,{"date":770,"open":276,"high":771,"low":772,"close":771,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-04-02",100.23,100.205,0.08,15000,{"date":776,"open":202,"high":184,"low":202,"close":211,"change":350,"percent_change":350,"volume":777,"transactions":9,"vwap":211},"2026-04-01",34200,{"date":779,"open":193,"high":193,"low":19,"close":193,"change":312,"percent_change":300,"volume":555,"transactions":9,"vwap":193},"2026-03-31",{"date":781,"open":311,"high":311,"low":782,"close":412,"change":195,"percent_change":196,"volume":649,"transactions":9,"vwap":412},"2026-03-30",100.158,{"date":784,"open":213,"high":19,"low":248,"close":211,"change":560,"percent_change":560,"volume":785,"transactions":9,"vwap":211},"2026-03-27",2800,{"date":787,"open":193,"high":184,"low":311,"close":311,"change":300,"percent_change":300,"volume":621,"transactions":9,"vwap":311},"2026-03-26",{"date":789,"open":193,"high":193,"low":599,"close":192,"change":394,"percent_change":229,"volume":790,"transactions":9,"vwap":192},"2026-03-25",2500,{"date":792,"open":736,"high":17,"low":709,"close":228,"change":221,"percent_change":222,"volume":793,"transactions":9,"vwap":228},"2026-03-24",10500,{"date":795,"open":340,"high":184,"low":340,"close":311,"change":205,"percent_change":205,"volume":796,"transactions":9,"vwap":311},"2026-03-23",13600,{"date":798,"open":220,"high":19,"low":799,"close":211,"change":394,"percent_change":229,"volume":800,"transactions":9,"vwap":211},"2026-03-20",100.127,6800,{"date":802,"open":19,"high":311,"low":213,"close":213,"change":472,"percent_change":111,"volume":803,"transactions":9,"vwap":213},"2026-03-19",7600,{"date":805,"open":311,"high":311,"low":192,"close":192,"change":806,"percent_change":196,"volume":592,"transactions":9,"vwap":192},"2026-03-18",0.012,{"date":808,"open":809,"high":311,"low":202,"close":810,"change":744,"percent_change":196,"volume":649,"transactions":9,"vwap":810},"2026-03-17",100.179,100.148,{"date":812,"open":813,"high":813,"low":202,"close":202,"change":195,"percent_change":196,"volume":699,"transactions":9,"vwap":202},"2026-03-16",100.143,{"date":815,"open":211,"high":211,"low":558,"close":500,"change":221,"percent_change":222,"volume":816,"transactions":9,"vwap":500},"2026-03-13",1100,{"date":818,"open":19,"high":311,"low":220,"close":211,"change":394,"percent_change":229,"volume":785,"transactions":9,"vwap":211},"2026-03-12",{"date":820,"open":213,"high":213,"low":213,"close":213,"change":821,"percent_change":586,"volume":592,"transactions":9,"vwap":213},"2026-03-11",-0.057,{"date":823,"open":311,"high":824,"low":825,"close":824,"change":826,"percent_change":278,"volume":561,"transactions":9,"vwap":824},"2026-03-10",100.202,100.172,0.037,{"date":828,"open":192,"high":19,"low":248,"close":412,"change":229,"percent_change":229,"volume":829,"transactions":9,"vwap":412},"2026-03-09",2900,{"date":831,"open":19,"high":311,"low":832,"close":412,"change":560,"percent_change":560,"volume":172,"transactions":9,"vwap":412},"2026-03-06",100.161,{"date":834,"open":184,"high":276,"low":19,"close":297,"change":235,"percent_change":-6,"volume":835,"transactions":9,"vwap":297},"2026-03-05",1600,{"date":837,"open":838,"high":184,"low":204,"close":184,"change":278,"percent_change":278,"volume":555,"transactions":9,"vwap":184},"2026-03-04",100.181,{"date":840,"open":202,"high":192,"low":554,"close":192,"change":278,"percent_change":278,"volume":604,"transactions":9,"vwap":192},"2026-03-03",{"date":842,"open":248,"high":220,"low":248,"close":248,"change":229,"percent_change":229,"volume":843,"transactions":9,"vwap":248},"2026-03-02",23900,{"date":845,"open":248,"high":248,"low":248,"close":248,"change":222,"percent_change":222,"volume":846,"transactions":9,"vwap":248},"2026-02-27",100,{"date":848,"open":202,"high":211,"low":202,"close":202,"change":394,"percent_change":229,"volume":703,"transactions":9,"vwap":202},"2026-02-26",{"date":850,"open":471,"high":471,"low":471,"close":471,"change":195,"percent_change":196,"volume":846,"transactions":9,"vwap":471},"2026-02-25",{"date":852,"open":340,"high":248,"low":340,"close":248,"change":195,"percent_change":196,"volume":592,"transactions":9,"vwap":248},"2026-02-24",{"date":854,"open":248,"high":248,"low":554,"close":558,"change":472,"percent_change":111,"volume":855,"transactions":9,"vwap":558},"2026-02-23",7700,{"date":857,"open":340,"high":356,"low":858,"close":248,"change":221,"percent_change":222,"volume":859,"transactions":9,"vwap":248},"2026-02-20",100.094002,9200,{"date":861,"open":248,"high":192,"low":248,"close":213,"change":222,"percent_change":222,"volume":649,"transactions":9,"vwap":213},"2026-02-19",{"date":863,"open":412,"high":412,"low":412,"close":412,"change":394,"percent_change":229,"volume":846,"transactions":9,"vwap":412},"2026-02-18",{"date":865,"open":19,"high":19,"low":220,"close":192,"change":312,"percent_change":300,"volume":785,"transactions":9,"vwap":192},"2026-02-17",{"date":867,"open":554,"high":868,"low":869,"close":471,"change":300,"percent_change":300,"volume":870,"transactions":9,"vwap":471},"2026-02-13",100.31,100.084999,8900,{"date":872,"open":220,"high":276,"low":599,"close":290,"change":394,"percent_change":229,"volume":634,"transactions":9,"vwap":290},"2026-02-12",{"date":874,"open":248,"high":24,"low":875,"close":340,"change":195,"percent_change":196,"volume":876,"transactions":9,"vwap":340},"2026-02-11",100.101,10400,{"date":878,"open":598,"high":598,"low":598,"close":598,"change":195,"percent_change":196,"volume":846,"transactions":9,"vwap":598},"2026-02-10",{"date":880,"open":554,"high":554,"low":881,"close":881,"change":394,"percent_change":229,"volume":882,"transactions":9,"vwap":881},"2026-02-09",100.080002,600,{"date":884,"open":554,"high":554,"low":885,"close":885,"change":350,"percent_change":350,"volume":573,"transactions":9,"vwap":885},"2026-02-06",100.074997,{"date":887,"open":248,"high":356,"low":290,"close":290,"change":195,"percent_change":196,"volume":696,"transactions":9,"vwap":290},"2026-02-05",{"date":889,"open":652,"high":554,"low":652,"close":554,"change":196,"percent_change":196,"volume":890,"transactions":9,"vwap":554},"2026-02-04",900,{"date":892,"open":599,"high":599,"low":599,"close":599,"change":196,"percent_change":196,"volume":699,"transactions":9,"vwap":599},"2026-02-03",{"date":894,"open":554,"high":554,"low":881,"close":881,"change":394,"percent_change":229,"volume":592,"transactions":9,"vwap":881},"2026-02-02",{"date":896,"open":652,"high":599,"low":652,"close":885,"change":559,"percent_change":560,"volume":621,"transactions":9,"vwap":885},"2026-01-30",{"date":898,"open":220,"high":220,"low":340,"close":340,"change":196,"percent_change":196,"volume":699,"transactions":9,"vwap":340},"2026-01-29",{"date":900,"open":248,"high":248,"low":554,"close":554,"change":111,"percent_change":111,"volume":785,"transactions":9,"vwap":554},"2026-01-28",{"date":902,"open":220,"high":220,"low":599,"close":340,"change":205,"percent_change":205,"volume":576,"transactions":9,"vwap":340},"2026-01-27",{"date":904,"open":652,"high":881,"low":652,"close":881,"change":394,"percent_change":229,"volume":642,"transactions":9,"vwap":881},"2026-01-26",{"date":906,"open":652,"high":599,"low":652,"close":885,"change":380,"percent_change":350,"volume":882,"transactions":9,"vwap":885},"2026-01-23",{"date":908,"open":220,"high":211,"low":248,"close":248,"change":176,"percent_change":176,"volume":882,"transactions":9,"vwap":248},"2026-01-22",{"date":910,"open":554,"high":248,"low":652,"close":652,"change":560,"percent_change":560,"volume":555,"transactions":9,"vwap":652},"2026-01-21",{"date":912,"open":248,"high":248,"low":709,"close":554,"change":235,"percent_change":-6,"volume":913,"transactions":9,"vwap":554},"2026-01-20",6900,{"date":915,"open":554,"high":340,"low":554,"close":558,"change":350,"percent_change":350,"volume":604,"transactions":9,"vwap":558},"2026-01-16",{"date":917,"open":220,"high":213,"low":220,"close":213,"change":277,"percent_change":278,"volume":703,"transactions":9,"vwap":213},"2026-01-15",{"date":919,"open":220,"high":220,"low":599,"close":554,"change":229,"percent_change":229,"volume":573,"transactions":9,"vwap":554},"2026-01-14",{"date":921,"open":554,"high":554,"low":554,"close":554,"change":196,"percent_change":196,"volume":846,"transactions":9,"vwap":554},"2026-01-13",{"date":923,"open":881,"high":924,"low":881,"close":599,"change":229,"percent_change":229,"volume":699,"transactions":9,"vwap":599},"2026-01-12",100.119,{"date":926,"open":881,"high":599,"low":927,"close":599,"change":350,"percent_change":350,"volume":639,"transactions":9,"vwap":599},"2026-01-09",100.070999,{"date":929,"open":471,"high":471,"low":220,"close":220,"change":930,"percent_change":560,"volume":573,"transactions":9,"vwap":220},"2026-01-08",-0.032,{"date":932,"open":184,"high":270,"low":192,"close":933,"change":934,"percent_change":196,"volume":935,"transactions":9,"vwap":933},"2026-01-07",100.162,0.007,5800,{"date":937,"open":202,"high":228,"low":202,"close":228,"change":196,"percent_change":196,"volume":573,"transactions":9,"vwap":228},"2026-01-06",{"date":939,"open":220,"high":211,"low":220,"close":213,"change":229,"percent_change":229,"volume":940,"transactions":9,"vwap":213},"2026-01-05",11600,{"date":942,"open":19,"high":19,"low":213,"close":213,"change":943,"percent_change":300,"volume":639,"transactions":9,"vwap":213},"2026-01-02",0.016,{"date":945,"open":202,"high":202,"low":946,"close":946,"change":947,"percent_change":350,"volume":699,"transactions":9,"vwap":946},"2025-12-31",100.129,-0.041,{"date":949,"open":193,"high":193,"low":211,"close":19,"change":196,"percent_change":196,"volume":703,"transactions":9,"vwap":19},"2025-12-30",{"date":951,"open":192,"high":192,"low":192,"close":192,"change":196,"percent_change":196,"volume":846,"transactions":9,"vwap":192},"2025-12-29",{"date":953,"open":211,"high":211,"low":211,"close":211,"change":222,"percent_change":222,"volume":846,"transactions":9,"vwap":211},"2025-12-26",{"date":955,"open":211,"high":19,"low":202,"close":19,"change":956,"percent_change":957,"volume":639,"transactions":9,"vwap":19},"2025-12-24",0.095,0.09,{"date":959,"open":220,"high":228,"low":960,"close":885,"change":291,"percent_change":291,"volume":961,"transactions":9,"vwap":885},"2025-12-23",99.97,17400,{"date":963,"open":964,"high":964,"low":213,"close":213,"change":585,"percent_change":586,"volume":890,"transactions":9,"vwap":213},"2025-12-22",100.232,{"date":966,"open":17,"high":17,"low":17,"close":17,"change":221,"percent_change":222,"volume":639,"transactions":9,"vwap":17},"2025-12-19",{"date":968,"open":969,"high":969,"low":970,"close":970,"change":300,"percent_change":300,"volume":971,"transactions":9,"vwap":970},"2025-12-18",100.25,100.235,7000,{"date":973,"open":386,"high":386,"low":386,"close":386,"change":229,"percent_change":229,"volume":592,"transactions":9,"vwap":386},"2025-12-17",{"date":975,"open":386,"high":386,"low":386,"close":386,"change":229,"percent_change":229,"volume":846,"transactions":9,"vwap":386},"2025-12-16",{"date":977,"open":276,"high":269,"low":17,"close":386,"change":195,"percent_change":196,"volume":978,"transactions":9,"vwap":386},"2025-12-15",4100,{"date":980,"open":184,"high":184,"low":184,"close":184,"change":278,"percent_change":278,"volume":846,"transactions":9,"vwap":184},"2025-12-12",{"date":177,"open":192,"high":192,"low":192,"close":192,"change":229,"percent_change":229,"volume":982,"transactions":9,"vwap":192},405]