[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMTG":3,"homepage-market-summary":30,"stock-historical-JMTG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMTG","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 Mortgage-Backed Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7251,2.27232,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.09,48.35,48.385,48.06,48.23,-0.14,-0.29,808201.053553,52.040001,47.99,559310.135424456,2.5,318,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},521374,165797033.856114,-4.18,"2025-06-30",[180,183,191,202,211,221,231,242,252,263,272,282,292,300,309,318,329,339,348,359,369,379,389,397,404,414,425,433,441,450,458,464,472,479,486,493,503,511,518,526,532,538,544,551,560,569,575,581,588,596,601,607,613,619,625,633,641,649,654,661,666,670,675,681,685,691,699,705,713,719,725,734,738,743,749,755,761,765,769,773,778,784,787,792,797,801,806,811,818,822,826,829,833,836,842,849,852,856,860,864,867,875,881,886,891,895,899,904,909,915,921,927,933,940,945,950,955,964,968,973,977,983,986,989,996,999,1003,1007,1011,1016,1023,1027,1032,1037,1042,1046,1051,1055,1059,1064,1069,1075,1079,1085,1092,1098,1105,1111,1118,1123,1129,1134,1139,1145,1151,1157,1163,1167,1173,1178,1182,1187,1192,1196,1201,1205,1208,1212,1216,1220,1225,1229,1233,1237,1240,1244,1248,1252,1255,1259,1263,1267,1270,1273,1276,1280,1283,1287,1291,1294,1297,1300,1304,1307,1311,1314,1317,1321,1325,1329,1332,1336,1340,1343,1347,1351,1354,1357,1360,1363,1366,1370,1373,1378,1382,1386,1390,1393,1396,1400,1404,1407,1410,1414,1418,1421,1424,1428,1431,1434,1437,1440,1443,1449,1452,1456,1459,1462,1468,1470,1473,1476,1479,1483,1486,1489,1492,1496,1499,1504,1507,1511,1514,1518,1521,1524,1527,1530,1533,1536,1539,1543,1547,1551,1553,1557,1561,1564,1569,1572,1575,1578,1582,1585,1589,1593,1598,1601,1604,1608,1611,1614,1617,1620,1624,1627,1630,1634,1638,1641,1645,1649,1653,1656,1659,1663,1667,1672,1678,1684,1690,1695,1698,1701,1705,1709,1716,1719,1722,1725,1728,1732,1737,1741,1745,1749,1754,1758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1932,48.1131,{"date":184,"open":20,"high":185,"low":26,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",48.32,-0.11,-0.23,592445.32405,2539,48.2151,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.45,48.475,48.28,48.34,-0.03,-0.06,746761.49701,2719,48.3445,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":197,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-09-29",48.33,48.4551,48.24,48.37,4134773.399432,5747,48.3515,{"date":212,"open":193,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",48.53,48.3224,48.4,-0.25,-0.51,725290.175611,2528,48.41,{"date":222,"open":223,"high":224,"low":220,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.55,48.68,48.65,0.14,0.29,1059259.93091,4234,48.5534,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",48.81,48.8899,48.5,48.51,-0.26,-0.53,1989711.420314,4984,48.5996,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.17,48.685,48.77,-0.48,-0.97,689788.937883,4090,48.811,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.23,49.29,49.175,49.25,0.05,0.1,418284.60352,1992,49.2216,{"date":264,"open":254,"high":265,"low":266,"close":267,"change":107,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",49.265,49.1701,49.2,0.12,507351.618378,1350,49.2053,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.21,49.115,49.14,-0.15,-0.3,459914.572959,1738,49.1484,{"date":283,"open":284,"high":285,"low":286,"close":255,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.16,49.325,49.1538,0.28,0.57,896487.333524,2203,49.2431,{"date":293,"open":244,"high":294,"low":295,"close":296,"change":197,"percent_change":198,"volume":297,"transactions":298,"vwap":299},"2026-09-16",49.28,48.99,49.01,997672.15849,3240,49.1613,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":237,"volume":306,"transactions":307,"vwap":308},"2026-09-15",49.15,49.1797,49.04,-0.13,506379.73392,1770,49.1102,{"date":310,"open":311,"high":312,"low":313,"close":244,"change":112,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",49.08,49.285,49.02,-0.02,547465.728413,2402,49.2027,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",49.3,49.31,49.1401,49.18,-0.09,-0.18,286668.270966,1482,49.2247,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":278,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",49.36,49.385,49.225,49.27,-0.61,462332.342714,2153,49.2995,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":324,"percent_change":325,"volume":345,"transactions":346,"vwap":347},"2026-09-09",49.65,49.6652,49.51,49.57,348569.677043,1360,49.5685,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",49.74,49.76,49.62,49.66,-0.08,-0.16,268100.603576,1327,49.6771,{"date":360,"open":361,"high":362,"low":363,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",49.75,49.795,49.715,0.02,0.04,302056.473641,1613,49.7545,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":268,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",49.71,49.8,49.685,49.72,0.24,2606390.014052,2696,49.7717,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",49.59,49.6099,49.4901,49.6,0,436741.71219,1801,49.5553,{"date":390,"open":391,"high":371,"low":344,"close":384,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",49.63,-0.35,-0.7,495031.06349,1453,49.6179,{"date":398,"open":399,"high":399,"low":400,"close":399,"change":354,"percent_change":355,"volume":401,"transactions":402,"vwap":403},"2026-08-31",49.95,49.8901,347224.568154,1315,49.9213,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":22,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",50.19,50.2496,50,50.03,-0.28,251561.302903,1245,50.0693,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",50.21,50.245,50.155,50.17,-0.05,-0.1,312711.245504,1620,50.1961,{"date":426,"open":427,"high":427,"low":418,"close":428,"change":421,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",50.24,50.22,-0.2,349557.612466,1197,50.1853,{"date":434,"open":416,"high":435,"low":419,"close":436,"change":437,"percent_change":127,"volume":438,"transactions":439,"vwap":440},"2026-08-25",50.33,50.32,0.2,497396.051864,2246,50.2395,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":365,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",50.09,50.16,50.12,0.08,259119.627861,1301,50.11,{"date":451,"open":445,"high":452,"low":453,"close":454,"change":354,"percent_change":355,"volume":455,"transactions":456,"vwap":457},"2026-08-21",50.13,50.01,50.08,515534.406627,2749,50.0604,{"date":459,"open":449,"high":460,"low":454,"close":444,"change":22,"percent_change":410,"volume":461,"transactions":462,"vwap":463},"2026-08-20",50.18,490408.410486,1385,50.1184,{"date":465,"open":416,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":270,"vwap":471},"2026-08-19",50.3,50.135,0.23,0.46,285516.00713,50.2045,{"date":473,"open":409,"high":445,"low":474,"close":475,"change":385,"percent_change":385,"volume":476,"transactions":477,"vwap":478},"2026-08-18",50.02,50.07,636482.2433,2219,50.0758,{"date":480,"open":454,"high":467,"low":481,"close":475,"change":198,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",50.05,-0.12,233484.324991,1037,50.0851,{"date":487,"open":428,"high":417,"low":488,"close":452,"change":489,"percent_change":22,"volume":490,"transactions":491,"vwap":492},"2026-08-14",50.1,-0.07,221800.755486,1234,50.1444,{"date":494,"open":416,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",50.295,50.185,50.2,0.13,0.26,215651.269786,1126,50.2313,{"date":504,"open":505,"high":444,"low":506,"close":475,"change":507,"percent_change":364,"volume":508,"transactions":509,"vwap":510},"2026-08-12",50.15,50.065,0.01,225479.899216,1380,50.1178,{"date":512,"open":513,"high":443,"low":514,"close":513,"change":259,"percent_change":437,"volume":515,"transactions":516,"vwap":517},"2026-08-11",50.06,50.04,299113.35346,1114,50.0643,{"date":519,"open":454,"high":520,"low":521,"close":521,"change":355,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",50.085,49.96,-0.32,237460.012194,1045,50.0158,{"date":527,"open":528,"high":444,"low":513,"close":445,"change":259,"percent_change":437,"volume":529,"transactions":530,"vwap":531},"2026-08-07",50.14,250442.507503,2011,50.1008,{"date":533,"open":443,"high":534,"low":535,"close":474,"change":22,"percent_change":410,"volume":536,"transactions":537,"vwap":481},"2026-08-06",50.115,49.985,343583.18369,1939,{"date":539,"open":443,"high":540,"low":520,"close":444,"change":258,"percent_change":259,"volume":541,"transactions":542,"vwap":543},"2026-08-05",50.175,1346689.126651,1472,50.1458,{"date":545,"open":514,"high":467,"low":546,"close":449,"change":547,"percent_change":147,"volume":548,"transactions":549,"vwap":550},"2026-08-04",50.025,0.19,286734.76457,1731,50.0751,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":198,"percent_change":482,"volume":557,"transactions":558,"vwap":559},"2026-08-03",49.86,49.93,49.845,49.92,512823.82271,1980,49.8677,{"date":561,"open":443,"high":443,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",49.875,49.98,-0.19,-0.38,1448616.198272,1106,49.979,{"date":570,"open":444,"high":497,"low":571,"close":419,"change":107,"percent_change":268,"volume":572,"transactions":573,"vwap":574},"2026-07-30",50.1204,265818.604516,1122,50.165,{"date":576,"open":416,"high":577,"low":449,"close":449,"change":355,"percent_change":522,"volume":578,"transactions":579,"vwap":580},"2026-07-29",50.27,243602.046632,1052,50.1779,{"date":582,"open":419,"high":583,"low":419,"close":577,"change":584,"percent_change":142,"volume":585,"transactions":586,"vwap":587},"2026-07-28",50.31,0.16,377953.26787,1491,50.2605,{"date":589,"open":488,"high":590,"low":513,"close":449,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",50.1395,0.11,0.22,267669.812256,1488,50.1021,{"date":597,"open":521,"high":443,"low":399,"close":408,"change":385,"percent_change":385,"volume":598,"transactions":599,"vwap":600},"2026-07-24",2227861.554904,1391,50.038,{"date":602,"open":556,"high":408,"low":603,"close":408,"change":197,"percent_change":198,"volume":604,"transactions":605,"vwap":606},"2026-07-23",49.895,597799.21448,1845,49.9582,{"date":608,"open":443,"high":609,"low":453,"close":409,"change":324,"percent_change":325,"volume":610,"transactions":611,"vwap":612},"2026-07-22",50.1059,239401.07054,1161,50.0656,{"date":614,"open":444,"high":444,"low":615,"close":445,"change":421,"percent_change":429,"volume":616,"transactions":617,"vwap":618},"2026-07-21",50.105,250628.39558,1220,50.1303,{"date":620,"open":583,"high":436,"low":621,"close":428,"change":421,"percent_change":429,"volume":622,"transactions":623,"vwap":624},"2026-07-20",50.195,258497.472391,879,50.2278,{"date":626,"open":627,"high":628,"low":629,"close":436,"change":385,"percent_change":385,"volume":630,"transactions":631,"vwap":632},"2026-07-17",50.35,50.44,50.3001,233904.8057,1083,50.3604,{"date":634,"open":635,"high":435,"low":636,"close":436,"change":637,"percent_change":107,"volume":638,"transactions":639,"vwap":640},"2026-07-16",50.26,50.255,0.03,225635.937695,1356,50.2944,{"date":642,"open":427,"high":643,"low":644,"close":645,"change":446,"percent_change":584,"volume":646,"transactions":647,"vwap":648},"2026-07-15",50.36,50.225,50.29,331941.181875,2157,50.3331,{"date":650,"open":406,"high":583,"low":444,"close":416,"change":365,"percent_change":446,"volume":651,"transactions":652,"vwap":653},"2026-07-14",308852.05784,1590,50.2166,{"date":655,"open":577,"high":577,"low":467,"close":419,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-13",-0.17,-0.34,357200.093372,1530,50.1761,{"date":662,"open":643,"high":663,"low":577,"close":664,"change":365,"percent_change":446,"volume":665,"transactions":9,"vwap":664},"2026-07-10",50.395,50.34,2079700,{"date":667,"open":635,"high":668,"low":636,"close":466,"change":107,"percent_change":268,"volume":669,"transactions":9,"vwap":466},"2026-07-09",50.365,401800,{"date":671,"open":672,"high":673,"low":418,"close":427,"change":198,"percent_change":482,"volume":674,"transactions":9,"vwap":427},"2026-07-08",50.23,50.25,568300,{"date":676,"open":677,"high":678,"low":645,"close":466,"change":187,"percent_change":679,"volume":680,"transactions":9,"vwap":466},"2026-07-07",50.45,50.46,-0.46,504600,{"date":682,"open":677,"high":683,"low":628,"close":683,"change":258,"percent_change":259,"volume":684,"transactions":9,"vwap":683},"2026-07-06",50.53,369900,{"date":686,"open":678,"high":687,"low":688,"close":689,"change":258,"percent_change":259,"volume":690,"transactions":9,"vwap":689},"2026-07-02",50.52,50.42,50.48,188200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":216,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-01",50.41,50.51,50.4,50.43,-0.49,450100,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":355,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-30",50.83,50.68,-0.31,665300,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":226,"volume":712,"transactions":9,"vwap":710},"2026-06-29",50.82,50.845,50.785,50.84,0.07,606600,{"date":714,"open":715,"high":701,"low":716,"close":717,"change":711,"percent_change":226,"volume":718,"transactions":9,"vwap":717},"2026-06-26",50.74,50.73,50.77,314800,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":711,"percent_change":226,"volume":724,"transactions":9,"vwap":723},"2026-06-25",50.71,50.79,50.7,375000,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",50.59,50.66,50.584,50.63,0.21,0.42,708000,{"date":735,"open":687,"high":736,"low":693,"close":688,"change":421,"percent_change":429,"volume":737,"transactions":9,"vwap":688},"2026-06-23",50.61,5663000,{"date":739,"open":687,"high":740,"low":741,"close":687,"change":489,"percent_change":22,"volume":742,"transactions":9,"vwap":687},"2026-06-22",50.55,50.465,866000,{"date":744,"open":745,"high":746,"low":747,"close":727,"change":268,"percent_change":375,"volume":748,"transactions":9,"vwap":727},"2026-06-18",50.6,50.685,50.57,340400,{"date":750,"open":715,"high":751,"low":678,"close":752,"change":187,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-17",50.775,50.47,-0.45,373600,{"date":756,"open":757,"high":717,"low":757,"close":723,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":723},"2026-06-16",50.64,0.09,0.18,349900,{"date":762,"open":728,"high":721,"low":763,"close":736,"change":365,"percent_change":446,"volume":764,"transactions":9,"vwap":736},"2026-06-15",50.58,402400,{"date":766,"open":747,"high":745,"low":752,"close":747,"change":767,"percent_change":354,"volume":768,"transactions":9,"vwap":747},"2026-06-12",-0.04,722400,{"date":770,"open":436,"high":730,"low":436,"close":736,"change":227,"percent_change":771,"volume":772,"transactions":9,"vwap":736},"2026-06-11",0.58,6150700,{"date":774,"open":436,"high":775,"low":776,"close":436,"change":507,"percent_change":364,"volume":777,"transactions":9,"vwap":436},"2026-06-10",50.38,50.265,1813300,{"date":779,"open":780,"high":781,"low":782,"close":583,"change":446,"percent_change":584,"volume":783,"transactions":9,"vwap":583},"2026-06-09",50.28,50.39,50.235,496700,{"date":785,"open":645,"high":583,"low":497,"close":672,"change":364,"percent_change":365,"volume":786,"transactions":9,"vwap":672},"2026-06-08",332600,{"date":788,"open":673,"high":776,"low":540,"close":416,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":416},"2026-06-05",-0.22,-0.44,590600,{"date":793,"open":677,"high":794,"low":795,"close":696,"change":365,"percent_change":446,"volume":796,"transactions":9,"vwap":696},"2026-06-04",50.475,50.415,544200,{"date":798,"open":627,"high":695,"low":799,"close":781,"change":197,"percent_change":198,"volume":800,"transactions":9,"vwap":781},"2026-06-03",50.315,503200,{"date":802,"open":688,"high":803,"low":804,"close":688,"change":197,"percent_change":198,"volume":805,"transactions":9,"vwap":688},"2026-06-02",50.435,50.385,348700,{"date":807,"open":436,"high":678,"low":577,"close":677,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":677},"2026-06-01",-0.24,-0.47,369800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":758,"percent_change":759,"volume":817,"transactions":9,"vwap":816},"2026-05-29",50.65,50.705,50.615,50.69,576500,{"date":819,"open":820,"high":730,"low":741,"close":745,"change":758,"percent_change":759,"volume":821,"transactions":9,"vwap":745},"2026-05-28",50.49,638000,{"date":823,"open":824,"high":763,"low":820,"close":694,"change":385,"percent_change":385,"volume":825,"transactions":9,"vwap":694},"2026-05-27",50.54,566000,{"date":827,"open":824,"high":727,"low":677,"close":694,"change":226,"percent_change":287,"volume":828,"transactions":9,"vwap":694},"2026-05-26",1193100,{"date":830,"open":695,"high":628,"low":673,"close":831,"change":364,"percent_change":365,"volume":832,"transactions":9,"vwap":831},"2026-05-22",50.37,491000,{"date":834,"open":673,"high":678,"low":416,"close":627,"change":197,"percent_change":198,"volume":835,"transactions":9,"vwap":627},"2026-05-21",2828600,{"date":837,"open":838,"high":663,"low":838,"close":775,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":775},"2026-05-20",50.080002,0.305,0.61,376500,{"date":843,"open":838,"high":505,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-19",50.025002,50.075001,-0.185,-0.37,630200,{"date":850,"open":583,"high":643,"low":496,"close":635,"change":489,"percent_change":22,"volume":851,"transactions":9,"vwap":635},"2026-05-18",317000,{"date":853,"open":781,"high":695,"low":645,"close":435,"change":410,"percent_change":854,"volume":855,"transactions":9,"vwap":435},"2026-05-15",-0.55,362700,{"date":857,"open":723,"high":715,"low":858,"close":736,"change":197,"percent_change":198,"volume":859,"transactions":9,"vwap":736},"2026-05-14",50.605,327900,{"date":861,"open":747,"high":757,"low":862,"close":757,"change":365,"percent_change":446,"volume":863,"transactions":9,"vwap":757},"2026-05-13",50.525,276500,{"date":865,"open":730,"high":813,"low":727,"close":745,"change":325,"percent_change":392,"volume":866,"transactions":9,"vwap":745},"2026-05-12",282200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":22,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-11",50.85,50.87,50.754,50.78,-0.27,304700,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":226,"percent_change":287,"volume":880,"transactions":9,"vwap":878},"2026-05-08",50.88,50.92,50.855,414900,{"date":882,"open":883,"high":883,"low":884,"close":872,"change":324,"percent_change":325,"volume":885,"transactions":9,"vwap":872},"2026-05-07",50.94,50.735,485000,{"date":887,"open":707,"high":888,"low":722,"close":870,"change":731,"percent_change":889,"volume":890,"transactions":9,"vwap":870},"2026-05-06",50.9,0.41,347400,{"date":892,"open":730,"high":721,"low":893,"close":728,"change":107,"percent_change":268,"volume":894,"transactions":9,"vwap":728},"2026-05-05",50.604,306600,{"date":896,"open":723,"high":723,"low":897,"close":745,"change":355,"percent_change":522,"volume":898,"transactions":9,"vwap":745},"2026-05-04",50.515,399100,{"date":900,"open":901,"high":879,"low":816,"close":902,"change":482,"percent_change":808,"volume":903,"transactions":9,"vwap":902},"2026-05-01",50.72,50.76,230500,{"date":905,"open":906,"high":907,"low":701,"close":877,"change":711,"percent_change":226,"volume":908,"transactions":9,"vwap":877},"2026-04-30",50.91,50.925,337500,{"date":910,"open":878,"high":907,"low":911,"close":912,"change":789,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-29",50.765,50.81,-0.43,446400,{"date":916,"open":917,"high":918,"low":883,"close":919,"change":197,"percent_change":198,"volume":920,"transactions":9,"vwap":919},"2026-04-28",51,51.035,51.029999,281700,{"date":922,"open":923,"high":924,"low":919,"close":925,"change":489,"percent_change":22,"volume":926,"transactions":9,"vwap":925},"2026-04-27",51.09,51.125,51.060001,243300,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":591,"percent_change":592,"volume":932,"transactions":9,"vwap":930},"2026-04-24",51.0099983,51.13,51.0050011,357900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":354,"percent_change":355,"volume":939,"transactions":9,"vwap":938},"2026-04-23",51.099998,51.14,50.979,51.02,391300,{"date":941,"open":942,"high":943,"low":935,"close":935,"change":365,"percent_change":446,"volume":944,"transactions":9,"vwap":935},"2026-04-22",51.16,51.179,355600,{"date":946,"open":936,"high":947,"low":948,"close":925,"change":482,"percent_change":187,"volume":949,"transactions":9,"vwap":925},"2026-04-21",51.17,51.040001,299500,{"date":951,"open":952,"high":952,"low":947,"close":953,"change":198,"percent_change":482,"volume":954,"transactions":9,"vwap":953},"2026-04-20",51.26,51.18,805700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-17",51.23,51.3,51.205,51.24,0.17,0.33,928300,{"date":965,"open":947,"high":947,"low":948,"close":966,"change":198,"percent_change":482,"volume":967,"transactions":9,"vwap":966},"2026-04-16",51.07,387400,{"date":969,"open":930,"high":970,"low":971,"close":930,"change":197,"percent_change":198,"volume":972,"transactions":9,"vwap":930},"2026-04-15",51.15,51.063999,294900,{"date":974,"open":925,"high":959,"low":975,"close":942,"change":446,"percent_change":584,"volume":976,"transactions":9,"vwap":942},"2026-04-14",51.049999,341800,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":711,"percent_change":226,"volume":982,"transactions":9,"vwap":980},"2026-04-13",50.98,51.080002,50.955,227600,{"date":984,"open":975,"high":925,"low":979,"close":929,"change":767,"percent_change":354,"volume":985,"transactions":9,"vwap":929},"2026-04-10",245700,{"date":987,"open":917,"high":936,"low":907,"close":975,"change":507,"percent_change":364,"volume":988,"transactions":9,"vwap":975},"2026-04-09",246000,{"date":990,"open":991,"high":992,"low":993,"close":948,"change":584,"percent_change":994,"volume":995,"transactions":9,"vwap":948},"2026-04-08",51.11,51.12,50.985,0.31,328400,{"date":997,"open":710,"high":888,"low":716,"close":877,"change":365,"percent_change":446,"volume":998,"transactions":9,"vwap":877},"2026-04-07",340700,{"date":1000,"open":710,"high":878,"low":1001,"close":710,"change":489,"percent_change":22,"volume":1002,"transactions":9,"vwap":710},"2026-04-06",50.833,371400,{"date":1004,"open":872,"high":1005,"low":872,"close":906,"change":446,"percent_change":584,"volume":1006,"transactions":9,"vwap":906},"2026-04-02",50.93,1080800,{"date":1008,"open":707,"high":888,"low":717,"close":701,"change":656,"percent_change":1009,"volume":1010,"transactions":9,"vwap":701},"2026-04-01",-0.33,378200,{"date":1012,"open":1013,"high":935,"low":1014,"close":917,"change":226,"percent_change":287,"volume":1015,"transactions":9,"vwap":917},"2026-03-31",50.97,50.905,860200,{"date":1017,"open":716,"high":979,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-30",50.724,50.86,0.345,0.68,6274500,{"date":1024,"open":643,"high":747,"low":643,"close":897,"change":1025,"percent_change":258,"volume":1026,"transactions":9,"vwap":897},"2026-03-27",0.025,456500,{"date":1028,"open":1029,"high":716,"low":1030,"close":820,"change":703,"percent_change":335,"volume":1031,"transactions":9,"vwap":820},"2026-03-26",50.67,50.485,393100,{"date":1033,"open":1034,"high":710,"low":816,"close":1035,"change":731,"percent_change":732,"volume":1036,"transactions":9,"vwap":1035},"2026-03-25",50.75,50.8,266300,{"date":1038,"open":1039,"high":716,"low":1040,"close":727,"change":564,"percent_change":847,"volume":1041,"transactions":9,"vwap":727},"2026-03-24",50.56,50.531,456200,{"date":1043,"open":702,"high":708,"low":813,"close":872,"change":759,"percent_change":1044,"volume":1045,"transactions":9,"vwap":872},"2026-03-23",0.36,446300,{"date":1047,"open":722,"high":701,"low":745,"close":745,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":745},"2026-03-20",-0.39,-0.76,369700,{"date":1052,"open":906,"high":923,"low":1014,"close":1053,"change":198,"percent_change":482,"volume":1054,"transactions":9,"vwap":1053},"2026-03-19",50.99,1018700,{"date":1056,"open":947,"high":1057,"low":1053,"close":975,"change":789,"percent_change":913,"volume":1058,"transactions":9,"vwap":975},"2026-03-18",51.216,454700,{"date":1060,"open":952,"high":1061,"low":960,"close":1062,"change":758,"percent_change":759,"volume":1063,"transactions":9,"vwap":1062},"2026-03-17",51.295,51.27,432600,{"date":1065,"open":992,"high":1066,"low":923,"close":953,"change":468,"percent_change":1067,"volume":1068,"transactions":9,"vwap":953},"2026-03-16",51.19,0.45,525100,{"date":1070,"open":917,"high":975,"low":1071,"close":1072,"change":1073,"percent_change":112,"volume":1074,"transactions":9,"vwap":1072},"2026-03-13",50.89,50.95,-0.005,334400,{"date":1076,"open":925,"high":923,"low":1071,"close":981,"change":1077,"percent_change":565,"volume":1078,"transactions":9,"vwap":981},"2026-03-12",-0.195,338600,{"date":1080,"open":952,"high":1081,"low":923,"close":970,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":970},"2026-03-11",51.275,-0.21,-0.41,507800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":354,"percent_change":355,"volume":1091,"transactions":9,"vwap":1090},"2026-03-10",51.45,51.49,51.355,51.36,268600,{"date":1093,"open":1094,"high":1095,"low":952,"close":1096,"change":498,"percent_change":122,"volume":1097,"transactions":9,"vwap":1096},"2026-03-09",51.29,51.48,51.44,236700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":489,"percent_change":22,"volume":1104,"transactions":9,"vwap":1103},"2026-03-06",51.25,51.43,51.2,51.31,243800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1107,"change":22,"percent_change":873,"volume":1110,"transactions":9,"vwap":1107},"2026-03-05",51.38,51.42,51.33,376700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":420,"percent_change":421,"volume":1117,"transactions":9,"vwap":1116},"2026-03-04",51.56,51.57,51.51,51.52,495900,{"date":1119,"open":1120,"high":1121,"low":1096,"close":1114,"change":198,"percent_change":482,"volume":1122,"transactions":9,"vwap":1114},"2026-03-03",51.46,51.59,320100,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1083,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-02",51.72,51.63,-0.79,517500,{"date":1130,"open":1131,"high":25,"low":1132,"close":25,"change":498,"percent_change":122,"volume":1133,"transactions":9,"vwap":25},"2026-02-27",52.02,51.98,393800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":268,"percent_change":468,"volume":1138,"transactions":9,"vwap":1137},"2026-02-26",51.81,51.91,420600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":197,"percent_change":198,"volume":1144,"transactions":9,"vwap":1143},"2026-02-25",51.77,51.84,51.79,390900,{"date":1146,"open":1147,"high":1148,"low":1141,"close":1149,"change":364,"percent_change":365,"volume":1150,"transactions":9,"vwap":1149},"2026-02-24",51.8,51.86,51.82,574800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1147,"change":758,"percent_change":961,"volume":1156,"transactions":9,"vwap":1147},"2026-02-23",51.7,51.825,51.695,438100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":258,"percent_change":259,"volume":1162,"transactions":9,"vwap":1160},"2026-02-20",51.66,51.71,51.6,351700,{"date":1164,"open":1121,"high":1165,"low":1121,"close":1159,"change":364,"percent_change":365,"volume":1166,"transactions":9,"vwap":1159},"2026-02-19",51.67,255800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1169,"change":420,"percent_change":421,"volume":1172,"transactions":9,"vwap":1169},"2026-02-18",51.64,51.69,51.62,241200,{"date":1174,"open":1160,"high":1175,"low":1176,"close":1170,"change":197,"percent_change":198,"volume":1177,"transactions":9,"vwap":1170},"2026-02-17",51.726,51.665,302200,{"date":1179,"open":1153,"high":1125,"low":1180,"close":1125,"change":498,"percent_change":122,"volume":1181,"transactions":9,"vwap":1125},"2026-02-13",51.655,504000,{"date":1183,"open":1108,"high":1121,"low":1184,"close":1121,"change":375,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1121},"2026-02-12",51.4,0.47,275100,{"date":1188,"open":952,"high":1108,"low":1189,"close":1190,"change":385,"percent_change":385,"volume":1191,"transactions":9,"vwap":1190},"2026-02-11",51.255,51.35,376600,{"date":1193,"open":958,"high":1194,"low":958,"close":1190,"change":498,"percent_change":122,"volume":1195,"transactions":9,"vwap":1190},"2026-02-10",51.37,377400,{"date":1197,"open":970,"high":1198,"low":1199,"close":1198,"change":364,"percent_change":365,"volume":1200,"transactions":9,"vwap":1198},"2026-02-09",51.22,51.145,335200,{"date":1202,"open":930,"high":1203,"low":991,"close":1102,"change":446,"percent_change":584,"volume":1204,"transactions":9,"vwap":1102},"2026-02-06",51.21,315100,{"date":1206,"open":979,"high":936,"low":979,"close":992,"change":468,"percent_change":1067,"volume":1207,"transactions":9,"vwap":992},"2026-02-05",527900,{"date":1209,"open":883,"high":1210,"low":1019,"close":1071,"change":197,"percent_change":198,"volume":1211,"transactions":9,"vwap":1071},"2026-02-04",50.975,1074900,{"date":1213,"open":870,"high":1214,"low":707,"close":878,"change":385,"percent_change":385,"volume":1215,"transactions":9,"vwap":878},"2026-02-03",50.956,352100,{"date":1217,"open":1013,"high":979,"low":1218,"close":878,"change":429,"percent_change":1048,"volume":1219,"transactions":9,"vwap":878},"2026-02-02",50.885,305000,{"date":1221,"open":1062,"high":1222,"low":1223,"close":992,"change":277,"percent_change":23,"volume":1224,"transactions":9,"vwap":992},"2026-01-30",51.298,51.115,1314400,{"date":1226,"open":1102,"high":1227,"low":1102,"close":1062,"change":364,"percent_change":365,"volume":1228,"transactions":9,"vwap":1062},"2026-01-29",51.296,417300,{"date":1230,"open":1198,"high":1062,"low":1231,"close":1100,"change":364,"percent_change":365,"volume":1232,"transactions":9,"vwap":1100},"2026-01-28",51.185,413100,{"date":1234,"open":952,"high":1103,"low":1235,"close":957,"change":112,"percent_change":314,"volume":1236,"transactions":9,"vwap":957},"2026-01-27",51.225,363100,{"date":1238,"open":1203,"high":1100,"low":1066,"close":960,"change":259,"percent_change":437,"volume":1239,"transactions":9,"vwap":960},"2026-01-26",306900,{"date":1241,"open":992,"high":1066,"low":1242,"close":936,"change":365,"percent_change":446,"volume":1243,"transactions":9,"vwap":936},"2026-01-23",51.105,506400,{"date":1245,"open":925,"high":936,"low":1246,"close":935,"change":420,"percent_change":421,"volume":1247,"transactions":9,"vwap":935},"2026-01-22",51.043999,367000,{"date":1249,"open":966,"high":970,"low":917,"close":970,"change":1250,"percent_change":227,"volume":1251,"transactions":9,"vwap":970},"2026-01-21",0.15,551200,{"date":1253,"open":938,"high":980,"low":979,"close":917,"change":355,"percent_change":703,"volume":1254,"transactions":9,"vwap":917},"2026-01-20",387500,{"date":1256,"open":1100,"high":1257,"low":970,"close":942,"change":324,"percent_change":325,"volume":1258,"transactions":9,"vwap":942},"2026-01-16",51.28,502300,{"date":1260,"open":1261,"high":1090,"low":1100,"close":1100,"change":489,"percent_change":22,"volume":1262,"transactions":9,"vwap":1100},"2026-01-15",51.32,758000,{"date":1264,"open":1257,"high":1265,"low":960,"close":1261,"change":758,"percent_change":759,"volume":1266,"transactions":9,"vwap":1261},"2026-01-14",51.375,1663100,{"date":1268,"open":1094,"high":958,"low":959,"close":957,"change":637,"percent_change":107,"volume":1269,"transactions":9,"vwap":957},"2026-01-13",319600,{"date":1271,"open":1198,"high":1257,"low":1066,"close":1102,"change":112,"percent_change":314,"volume":1272,"transactions":9,"vwap":1102},"2026-01-12",401600,{"date":1274,"open":923,"high":1261,"low":923,"close":1203,"change":584,"percent_change":994,"volume":1275,"transactions":9,"vwap":1203},"2026-01-09",1796900,{"date":1277,"open":975,"high":1278,"low":975,"close":975,"change":324,"percent_change":325,"volume":1279,"transactions":9,"vwap":975},"2026-01-08",51.098,297900,{"date":1281,"open":930,"high":942,"low":966,"close":936,"change":107,"percent_change":268,"volume":1282,"transactions":9,"vwap":936},"2026-01-07",597900,{"date":1284,"open":929,"high":980,"low":1285,"close":980,"change":385,"percent_change":385,"volume":1286,"transactions":9,"vwap":980},"2026-01-06",50.983,575000,{"date":1288,"open":919,"high":935,"low":1289,"close":980,"change":259,"percent_change":437,"volume":1290,"transactions":9,"vwap":980},"2026-01-05",51.013,460200,{"date":1292,"open":925,"high":966,"low":1005,"close":979,"change":354,"percent_change":355,"volume":1293,"transactions":9,"vwap":979},"2026-01-02",328300,{"date":1295,"open":980,"high":970,"low":938,"close":925,"change":237,"percent_change":217,"volume":1296,"transactions":9,"vwap":925},"2025-12-31",258300,{"date":1298,"open":1257,"high":1109,"low":1189,"close":1261,"change":112,"percent_change":314,"volume":1299,"transactions":9,"vwap":1261},"2025-12-30",430500,{"date":1301,"open":958,"high":1302,"low":1257,"close":1109,"change":446,"percent_change":584,"volume":1303,"transactions":9,"vwap":1109},"2025-12-29",51.338,220600,{"date":1305,"open":1094,"high":1103,"low":960,"close":1100,"change":197,"percent_change":198,"volume":1306,"transactions":9,"vwap":1100},"2025-12-26",186000,{"date":1308,"open":1102,"high":1257,"low":1309,"close":1257,"change":498,"percent_change":122,"volume":1310,"transactions":9,"vwap":1257},"2025-12-24",51.175,220100,{"date":1312,"open":975,"high":947,"low":948,"close":970,"change":198,"percent_change":482,"volume":1313,"transactions":9,"vwap":970},"2025-12-23",487200,{"date":1315,"open":953,"high":1203,"low":970,"close":1203,"change":637,"percent_change":107,"volume":1316,"transactions":9,"vwap":1203},"2025-12-22",406000,{"date":1318,"open":1203,"high":1100,"low":1319,"close":953,"change":354,"percent_change":355,"volume":1320,"transactions":9,"vwap":953},"2025-12-19",51.172,389300,{"date":1322,"open":957,"high":1323,"low":959,"close":952,"change":259,"percent_change":437,"volume":1324,"transactions":9,"vwap":952},"2025-12-18",51.267,354800,{"date":1326,"open":935,"high":942,"low":1327,"close":942,"change":365,"percent_change":446,"volume":1328,"transactions":9,"vwap":942},"2025-12-17",51.094002,341000,{"date":1330,"open":929,"high":936,"low":929,"close":992,"change":446,"percent_change":584,"volume":1331,"transactions":9,"vwap":992},"2025-12-16",392300,{"date":1333,"open":919,"high":923,"low":1334,"close":948,"change":446,"percent_change":584,"volume":1335,"transactions":9,"vwap":948},"2025-12-15",51.0029984,406500,{"date":1337,"open":1072,"high":1053,"low":1072,"close":1338,"change":277,"percent_change":23,"volume":1339,"transactions":9,"vwap":1338},"2025-12-12",50.96,298000,{"date":1341,"open":947,"high":1066,"low":923,"close":991,"change":365,"percent_change":446,"volume":1342,"transactions":9,"vwap":991},"2025-12-11",300000,{"date":1344,"open":877,"high":980,"low":1345,"close":966,"change":584,"percent_change":994,"volume":1346,"transactions":9,"vwap":966},"2025-12-10",50.875,288500,{"date":1348,"open":929,"high":1349,"low":906,"close":906,"change":420,"percent_change":421,"volume":1350,"transactions":9,"vwap":906},"2025-12-09",51.030998,291500,{"date":1352,"open":938,"high":919,"low":1014,"close":1338,"change":421,"percent_change":429,"volume":1353,"transactions":9,"vwap":1338},"2025-12-08",295300,{"date":1355,"open":980,"high":923,"low":929,"close":925,"change":767,"percent_change":354,"volume":1356,"transactions":9,"vwap":925},"2025-12-05",330200,{"date":1358,"open":970,"high":970,"low":966,"close":935,"change":421,"percent_change":429,"volume":1359,"transactions":9,"vwap":935},"2025-12-04",469700,{"date":1361,"open":953,"high":1203,"low":930,"close":1102,"change":258,"percent_change":259,"volume":1362,"transactions":9,"vwap":1102},"2025-12-03",342000,{"date":1364,"open":925,"high":970,"low":948,"close":970,"change":259,"percent_change":437,"volume":1365,"transactions":9,"vwap":970},"2025-12-02",681900,{"date":1367,"open":925,"high":980,"low":919,"close":975,"change":1368,"percent_change":393,"volume":1369,"transactions":9,"vwap":975},"2025-12-01",-0.36,545700,{"date":1371,"open":1101,"high":1096,"low":1190,"close":1372,"change":198,"percent_change":482,"volume":1036,"transactions":9,"vwap":1372},"2025-11-28",51.41,{"date":1374,"open":1372,"high":1375,"low":1089,"close":1376,"change":365,"percent_change":446,"volume":1377,"transactions":9,"vwap":1376},"2025-11-26",51.475,51.47,236200,{"date":1379,"open":1090,"high":1088,"low":1380,"close":1101,"change":446,"percent_change":584,"volume":1381,"transactions":9,"vwap":1101},"2025-11-25",51.351,379500,{"date":1383,"open":1103,"high":1090,"low":1384,"close":1190,"change":259,"percent_change":437,"volume":1385,"transactions":9,"vwap":1190},"2025-11-24",51.264,252800,{"date":1387,"open":1062,"high":1062,"low":1388,"close":1100,"change":584,"percent_change":994,"volume":1389,"transactions":9,"vwap":1100},"2025-11-21",51.166,348000,{"date":1391,"open":980,"high":942,"low":948,"close":923,"change":365,"percent_change":446,"volume":1392,"transactions":9,"vwap":923},"2025-11-20",368100,{"date":1394,"open":992,"high":930,"low":938,"close":975,"change":420,"percent_change":421,"volume":1395,"transactions":9,"vwap":975},"2025-11-19",449200,{"date":1397,"open":991,"high":936,"low":1398,"close":935,"change":711,"percent_change":226,"volume":1399,"transactions":9,"vwap":935},"2025-11-18",51.025002,261900,{"date":1401,"open":938,"high":1402,"low":929,"close":919,"change":507,"percent_change":364,"volume":1403,"transactions":9,"vwap":919},"2025-11-17",51.058998,247400,{"date":1405,"open":936,"high":936,"low":931,"close":938,"change":198,"percent_change":482,"volume":1406,"transactions":9,"vwap":938},"2025-11-14",295900,{"date":1408,"open":936,"high":1309,"low":980,"close":980,"change":305,"percent_change":216,"volume":1409,"transactions":9,"vwap":980},"2025-11-13",405800,{"date":1411,"open":1102,"high":1412,"low":947,"close":1203,"change":507,"percent_change":364,"volume":1413,"transactions":9,"vwap":1203},"2025-11-12",51.235,312200,{"date":1415,"open":953,"high":952,"low":1416,"close":1102,"change":591,"percent_change":592,"volume":1417,"transactions":9,"vwap":1102},"2025-11-11",51.164,171300,{"date":1419,"open":980,"high":924,"low":966,"close":923,"change":364,"percent_change":365,"volume":1420,"transactions":9,"vwap":923},"2025-11-10",231600,{"date":1422,"open":975,"high":970,"low":948,"close":966,"change":385,"percent_change":385,"volume":1423,"transactions":9,"vwap":966},"2025-11-07",278200,{"date":1425,"open":929,"high":1223,"low":929,"close":966,"change":226,"percent_change":1426,"volume":1427,"transactions":9,"vwap":966},"2025-11-06",0.27,454300,{"date":1429,"open":919,"high":975,"low":877,"close":1005,"change":305,"percent_change":216,"volume":1430,"transactions":9,"vwap":1005},"2025-11-05",355800,{"date":1432,"open":938,"high":935,"low":938,"close":925,"change":385,"percent_change":385,"volume":1433,"transactions":9,"vwap":925},"2025-11-04",331800,{"date":1435,"open":1053,"high":925,"low":1072,"close":925,"change":355,"percent_change":703,"volume":1436,"transactions":9,"vwap":925},"2025-11-03",381000,{"date":1438,"open":1257,"high":1261,"low":1198,"close":1198,"change":364,"percent_change":365,"volume":1439,"transactions":9,"vwap":1198},"2025-10-31",260700,{"date":1441,"open":970,"high":1261,"low":970,"close":1102,"change":324,"percent_change":325,"volume":1442,"transactions":9,"vwap":1102},"2025-10-30",245300,{"date":1444,"open":1372,"high":1445,"low":1446,"close":1094,"change":873,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1094},"2025-10-29",51.55,51.285,-0.52,371100,{"date":1450,"open":1115,"high":1161,"low":1115,"close":1113,"change":258,"percent_change":259,"volume":1451,"transactions":9,"vwap":1113},"2025-10-28",361800,{"date":1453,"open":1101,"high":1454,"low":1372,"close":1115,"change":258,"percent_change":259,"volume":1455,"transactions":9,"vwap":1115},"2025-10-27",51.54,237000,{"date":1457,"open":1088,"high":1116,"low":1184,"close":1120,"change":385,"percent_change":385,"volume":1458,"transactions":9,"vwap":1120},"2025-10-24",512100,{"date":1460,"open":942,"high":1116,"low":942,"close":1120,"change":482,"percent_change":187,"volume":1461,"transactions":9,"vwap":1120},"2025-10-23",353800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":365,"percent_change":446,"volume":1467,"transactions":9,"vwap":1465},"2025-10-22",51.53,51.58,51.496,274700,{"date":1469,"open":1257,"high":1161,"low":1257,"close":1454,"change":637,"percent_change":107,"volume":920,"transactions":9,"vwap":1454},"2025-10-21",{"date":1471,"open":1088,"high":1116,"low":1087,"close":1115,"change":107,"percent_change":268,"volume":1472,"transactions":9,"vwap":1115},"2025-10-20",239900,{"date":1474,"open":1184,"high":1087,"low":1090,"close":1087,"change":637,"percent_change":107,"volume":1475,"transactions":9,"vwap":1087},"2025-10-17",322600,{"date":1477,"open":1100,"high":1376,"low":960,"close":1108,"change":226,"percent_change":1426,"volume":1478,"transactions":9,"vwap":1108},"2025-10-16",303100,{"date":1480,"open":960,"high":1481,"low":960,"close":1257,"change":711,"percent_change":226,"volume":1482,"transactions":9,"vwap":1257},"2025-10-15",51.34,923600,{"date":1484,"open":1102,"high":952,"low":1199,"close":1203,"change":637,"percent_change":107,"volume":1485,"transactions":9,"vwap":1203},"2025-10-14",372000,{"date":1487,"open":923,"high":953,"low":971,"close":953,"change":758,"percent_change":759,"volume":1488,"transactions":9,"vwap":953},"2025-10-13",210600,{"date":1490,"open":975,"high":970,"low":917,"close":923,"change":961,"percent_change":962,"volume":1491,"transactions":9,"vwap":923},"2025-10-10",291700,{"date":1493,"open":883,"high":1494,"low":1035,"close":878,"change":420,"percent_change":421,"volume":1495,"transactions":9,"vwap":878},"2025-10-09",50.969,434800,{"date":1497,"open":938,"high":919,"low":878,"close":1013,"change":637,"percent_change":107,"volume":1498,"transactions":9,"vwap":1013},"2025-10-08",342600,{"date":1500,"open":888,"high":1501,"low":1502,"close":883,"change":758,"percent_change":759,"volume":1503,"transactions":9,"vwap":883},"2025-10-07",50.978,50.889,303300,{"date":1505,"open":869,"high":1005,"low":710,"close":869,"change":482,"percent_change":808,"volume":1506,"transactions":9,"vwap":869},"2025-10-06",304200,{"date":1508,"open":938,"high":1509,"low":981,"close":1013,"change":354,"percent_change":355,"volume":1510,"transactions":9,"vwap":1013},"2025-10-03",51.165,682500,{"date":1512,"open":906,"high":975,"low":1014,"close":975,"change":498,"percent_change":499,"volume":1513,"transactions":9,"vwap":975},"2025-10-02",1471500,{"date":1515,"open":1072,"high":1516,"low":722,"close":878,"change":354,"percent_change":355,"volume":1517,"transactions":9,"vwap":878},"2025-10-01",50.982,254300,{"date":1519,"open":975,"high":1242,"low":1013,"close":917,"change":767,"percent_change":354,"volume":1520,"transactions":9,"vwap":917},"2025-09-30",229200,{"date":1522,"open":1019,"high":975,"low":1019,"close":948,"change":759,"percent_change":152,"volume":1523,"transactions":9,"vwap":948},"2025-09-29",287300,{"date":1525,"open":877,"high":1072,"low":717,"close":1019,"change":197,"percent_change":198,"volume":1526,"transactions":9,"vwap":1019},"2025-09-26",222200,{"date":1528,"open":888,"high":1005,"low":701,"close":1071,"change":421,"percent_change":429,"volume":1529,"transactions":9,"vwap":1071},"2025-09-25",265500,{"date":1531,"open":929,"high":938,"low":1013,"close":1053,"change":489,"percent_change":22,"volume":1532,"transactions":9,"vwap":1053},"2025-09-24",199700,{"date":1534,"open":1053,"high":1066,"low":878,"close":925,"change":226,"percent_change":1426,"volume":1535,"transactions":9,"vwap":925},"2025-09-23",478100,{"date":1537,"open":1053,"high":917,"low":906,"close":878,"change":186,"percent_change":789,"volume":1538,"transactions":9,"vwap":878},"2025-09-22",300400,{"date":1540,"open":917,"high":948,"low":1541,"close":919,"change":258,"percent_change":259,"volume":1542,"transactions":9,"vwap":919},"2025-09-19",50.962,283100,{"date":1544,"open":979,"high":1545,"low":883,"close":979,"change":325,"percent_change":392,"volume":1546,"transactions":9,"vwap":979},"2025-09-18",51.091999,383500,{"date":1548,"open":1094,"high":1549,"low":942,"close":942,"change":324,"percent_change":325,"volume":1550,"transactions":9,"vwap":942},"2025-09-17",51.39,249100,{"date":1552,"open":1257,"high":958,"low":970,"close":1100,"change":112,"percent_change":314,"volume":724,"transactions":9,"vwap":1100},"2025-09-16",{"date":1554,"open":1102,"high":1062,"low":1555,"close":952,"change":259,"percent_change":437,"volume":1556,"transactions":9,"vwap":952},"2025-09-15",51.171,247000,{"date":1558,"open":980,"high":942,"low":1559,"close":942,"change":314,"percent_change":767,"volume":1560,"transactions":9,"vwap":942},"2025-09-12",51.021999,205200,{"date":1562,"open":936,"high":1412,"low":936,"close":953,"change":758,"percent_change":759,"volume":1563,"transactions":9,"vwap":953},"2025-09-11",298400,{"date":1565,"open":966,"high":1566,"low":1567,"close":923,"change":259,"percent_change":437,"volume":1568,"transactions":9,"vwap":923},"2025-09-10",51.147,51.039001,264700,{"date":1570,"open":923,"high":991,"low":1338,"close":1053,"change":421,"percent_change":429,"volume":1571,"transactions":9,"vwap":1053},"2025-09-09",370500,{"date":1573,"open":906,"high":935,"low":906,"close":923,"change":759,"percent_change":152,"volume":1574,"transactions":9,"vwap":923},"2025-09-08",218700,{"date":1576,"open":906,"high":1072,"low":870,"close":906,"change":375,"percent_change":1185,"volume":1577,"transactions":9,"vwap":906},"2025-09-05",234000,{"date":1579,"open":727,"high":721,"low":1580,"close":1029,"change":584,"percent_change":142,"volume":1581,"transactions":9,"vwap":1029},"2025-09-04",50.542,306800,{"date":1583,"open":436,"high":747,"low":436,"close":694,"change":268,"percent_change":375,"volume":1584,"transactions":9,"vwap":694},"2025-09-03",260300,{"date":1586,"open":752,"high":752,"low":1587,"close":781,"change":216,"percent_change":697,"volume":1588,"transactions":9,"vwap":781},"2025-09-02",50.308,264800,{"date":1590,"open":747,"high":1591,"low":687,"close":757,"change":507,"percent_change":364,"volume":1592,"transactions":9,"vwap":757},"2025-08-29",50.675,231800,{"date":1594,"open":683,"high":1595,"low":1596,"close":730,"change":711,"percent_change":226,"volume":1597,"transactions":9,"vwap":730},"2025-08-28",50.648,50.511,185700,{"date":1599,"open":696,"high":763,"low":693,"close":1039,"change":758,"percent_change":759,"volume":1600,"transactions":9,"vwap":1039},"2025-08-27",218800,{"date":1602,"open":695,"high":687,"low":775,"close":752,"change":637,"percent_change":107,"volume":1603,"transactions":9,"vwap":752},"2025-08-26",360200,{"date":1605,"open":781,"high":741,"low":1606,"close":628,"change":385,"percent_change":385,"volume":1607,"transactions":9,"vwap":628},"2025-08-25",50.351,200100,{"date":1609,"open":436,"high":820,"low":780,"close":628,"change":437,"percent_change":127,"volume":1610,"transactions":9,"vwap":628},"2025-08-22",389900,{"date":1612,"open":528,"high":645,"low":475,"close":427,"change":507,"percent_change":364,"volume":1613,"transactions":9,"vwap":427},"2025-08-21",1557400,{"date":1615,"open":452,"high":776,"low":452,"close":672,"change":758,"percent_change":759,"volume":1616,"transactions":9,"vwap":672},"2025-08-20",229900,{"date":1618,"open":445,"high":416,"low":449,"close":528,"change":258,"percent_change":259,"volume":1619,"transactions":9,"vwap":528},"2025-08-19",232700,{"date":1621,"open":452,"high":452,"low":1622,"close":443,"change":767,"percent_change":354,"volume":1623,"transactions":9,"vwap":443},"2025-08-18",50.029999,268000,{"date":1625,"open":460,"high":497,"low":475,"close":452,"change":489,"percent_change":22,"volume":1626,"transactions":9,"vwap":452},"2025-08-15",276700,{"date":1628,"open":635,"high":466,"low":419,"close":497,"change":482,"percent_change":808,"volume":1629,"transactions":9,"vwap":497},"2025-08-14",277500,{"date":1631,"open":497,"high":435,"low":497,"close":436,"change":961,"percent_change":1632,"volume":1633,"transactions":9,"vwap":436},"2025-08-13",0.34,370600,{"date":1635,"open":449,"high":419,"low":1636,"close":505,"change":385,"percent_change":385,"volume":1637,"transactions":9,"vwap":505},"2025-08-12",49.97,667900,{"date":1639,"open":419,"high":672,"low":528,"close":505,"change":637,"percent_change":107,"volume":1640,"transactions":9,"vwap":505},"2025-08-11",242400,{"date":1642,"open":505,"high":583,"low":1643,"close":445,"change":354,"percent_change":355,"volume":1644,"transactions":9,"vwap":445},"2025-08-08",50.107,249500,{"date":1646,"open":635,"high":1647,"low":399,"close":497,"change":489,"percent_change":22,"volume":1648,"transactions":9,"vwap":497},"2025-08-07",50.358,235400,{"date":1650,"open":416,"high":1651,"low":838,"close":577,"change":197,"percent_change":198,"volume":1652,"transactions":9,"vwap":577},"2025-08-06",50.298,171800,{"date":1654,"open":428,"high":664,"low":497,"close":466,"change":637,"percent_change":107,"volume":1655,"transactions":9,"vwap":466},"2025-08-05",213700,{"date":1657,"open":673,"high":466,"low":475,"close":577,"change":107,"percent_change":268,"volume":1658,"transactions":9,"vwap":577},"2025-08-04",451600,{"date":1660,"open":1622,"high":428,"low":1622,"close":416,"change":287,"percent_change":1661,"volume":1662,"transactions":9,"vwap":416},"2025-08-01",0.56,204400,{"date":1664,"open":563,"high":1665,"low":554,"close":554,"change":385,"percent_change":385,"volume":1666,"transactions":9,"vwap":554},"2025-07-31",50.040001,202300,{"date":1668,"open":556,"high":1669,"low":1670,"close":554,"change":354,"percent_change":355,"volume":1671,"transactions":9,"vwap":554},"2025-07-30",50.060001,49.89,269700,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":437,"percent_change":127,"volume":1677,"transactions":9,"vwap":1676},"2025-07-29",49.84,50.039001,50.0099983,550200,{"date":1679,"open":1680,"high":553,"low":1681,"close":1682,"change":420,"percent_change":421,"volume":1683,"transactions":9,"vwap":1682},"2025-07-28",49.79,49.713,49.81,314400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":553,"change":507,"percent_change":364,"volume":1689,"transactions":9,"vwap":553},"2025-07-25",49.77,49.87,49.761,173200,{"date":1691,"open":350,"high":1692,"low":371,"close":1693,"change":385,"percent_change":385,"volume":1694,"transactions":9,"vwap":1693},"2025-07-24",49.91,49.85,445500,{"date":1696,"open":1692,"high":1665,"low":1674,"close":1693,"change":305,"percent_change":237,"volume":1697,"transactions":9,"vwap":1693},"2025-07-23",1415900,{"date":1699,"open":1692,"high":474,"low":1692,"close":563,"change":268,"percent_change":375,"volume":1700,"transactions":9,"vwap":563},"2025-07-22",237600,{"date":1702,"open":1703,"high":1636,"low":1693,"close":553,"change":498,"percent_change":499,"volume":1704,"transactions":9,"vwap":553},"2025-07-21",49.88,264900,{"date":1706,"open":350,"high":399,"low":371,"close":1707,"change":258,"percent_change":259,"volume":1708,"transactions":9,"vwap":1707},"2025-07-18",49.73,285600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":186,"percent_change":789,"volume":1715,"transactions":9,"vwap":1714},"2025-07-17",49.82,49.94,49.61,49.68,1390500,{"date":1717,"open":361,"high":1682,"low":1714,"close":1680,"change":591,"percent_change":592,"volume":1718,"transactions":9,"vwap":1680},"2025-07-16",203000,{"date":1720,"open":1703,"high":1703,"low":391,"close":1714,"change":325,"percent_change":1368,"volume":1721,"transactions":9,"vwap":1714},"2025-07-15",192300,{"date":1723,"open":1682,"high":399,"low":1714,"close":553,"change":385,"percent_change":385,"volume":1724,"transactions":9,"vwap":553},"2025-07-14",248400,{"date":1726,"open":553,"high":1692,"low":1686,"close":553,"change":324,"percent_change":325,"volume":1727,"transactions":9,"vwap":553},"2025-07-11",232800,{"date":1729,"open":1676,"high":1730,"low":1670,"close":399,"change":767,"percent_change":354,"volume":1731,"transactions":9,"vwap":399},"2025-07-10",50.027,288200,{"date":1733,"open":556,"high":475,"low":1734,"close":1735,"change":498,"percent_change":499,"volume":1736,"transactions":9,"vwap":1735},"2025-07-09",49.811,49.99,472000,{"date":1738,"open":1711,"high":553,"low":1739,"close":553,"change":112,"percent_change":314,"volume":1740,"transactions":9,"vwap":553},"2025-07-08",49.69,245200,{"date":1742,"open":1670,"high":1743,"low":374,"close":1687,"change":198,"percent_change":482,"volume":1744,"transactions":9,"vwap":1687},"2025-07-07",49.967,360300,{"date":1746,"open":1676,"high":1669,"low":1687,"close":554,"change":410,"percent_change":1747,"volume":1748,"transactions":9,"vwap":554},"2025-07-03",-0.56,319900,{"date":1750,"open":1751,"high":673,"low":1752,"close":416,"change":324,"percent_change":325,"volume":1753,"transactions":9,"vwap":416},"2025-07-02",50.049999,49.9,508400,{"date":1755,"open":416,"high":781,"low":1756,"close":466,"change":591,"percent_change":592,"volume":1757,"transactions":9,"vwap":466},"2025-07-01",50.099998,1402000,{"date":178,"open":419,"high":727,"low":521,"close":406,"change":364,"percent_change":365,"volume":1759,"transactions":9,"vwap":406},359400]