[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JIDE":3,"homepage-market-summary":26,"stock-historical-JIDE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JIDE","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 International Dynamic ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},51.14,51.08,51.39,51.03,50.8197,0.3203,0.63,4811,53.15,45.48,1213.2140159302326,73.8,172,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1213,208672.81074,3.69,"2026-01-28",[176,179,189,198,205,214,223,233,241,249,256,263,271,278,287,295,302,309,316,326,335,343,350,357,364,371,379,386,393,404,413,423,432,441,448,456,461,469,477,484,491,497,503,510,517,524,533,540,546,552,558,565,570,577,584,591,596,603,610,618,623,627,632,637,642,646,651,655,659,664,667,674,680,685,690,694,698,703,708,713,718,723,729,736,740,745,748,752,756,762,767,771,774,781,785,790,795,800,802,805,810,815,820,825,830,835,841,846,852,858,862,866,872,879,884,889,892,898,903,907,910,914,918,920,926,930,937,940,945,951,955,959,966,972,977,982,988,993,997,1001,1007,1013,1018,1022,1026,1032,1039,1046,1052,1059,1067,1071,1075,1081,1085,1089,1094,1098,1102,1105,1109,1113,1116,1119,1126,1129,1132,1136,1140,1143,1148,1153],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},26,51.2704,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",51,51.345,50.66,-0.3496,-0.68,5998.156,38,50.7839,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",51.18,51.1693,-0.199,-0.39,20267.019,9,51.1801,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":196,"vwap":204},"2026-09-29",51.3683,-0.1866,-0.36,10.019,51.3852,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",51.5601,51.5549,-0.2459,-0.47,215.4141,17,51.5317,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",51.64,51.8008,0.5002,0.98,896.087,21,51.6329,{"date":224,"open":225,"high":226,"low":191,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",51.43,51.57,51.3006,-0.0258,-0.05,1745.606,24,51.3966,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",51.3264,-0.8085,-1.55,99.019,10,51.4837,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",52.1349,0.1122,0.22,108.054,14,52.0685,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":239,"vwap":255},"2026-09-21",52.0227,0.6023,1.17,88.019,52.0103,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":196,"vwap":262},"2026-09-18",51.4204,-0.4618,-0.89,22.019,51.3805,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",51.8822,0.5845,1.14,55.019,8,52.0016,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":187,"vwap":277},"2026-09-16",51.2977,-0.1263,-0.25,454.019,51.3319,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",51.37,51.424,-0.1903,-0.37,483.057,18,51.3691,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",51.6143,-0.2603,-0.5,58.327,11,51.7198,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":62,"volume":300,"transactions":177,"vwap":301},"2026-09-11",52.04,51.8746,0.464,706.012,51.9347,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":293,"vwap":308},"2026-09-10",51.4106,-0.3754,-0.72,60.019,51.4202,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":239,"vwap":315},"2026-09-09",51.786,-0.6841,-1.3,13.019,52.031,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",52.59,52.81,52.4701,-0.1854,-0.35,652,15,52.7276,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",52.82,52.6555,0.0714,0.14,397,7,52.8154,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":239,"vwap":342},"2026-09-03",52.63,52.5841,0.5481,1.05,315,52.6111,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":48,"volume":348,"transactions":239,"vwap":349},"2026-09-02",52.01,52.036,0.2541,308,52.0039,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":269,"transactions":355,"vwap":356},"2026-09-01",51.7819,-0.5601,-1.07,6,52.1012,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":333,"vwap":363},"2026-08-31",52.342,-0.1514,-0.29,95,52.4611,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":196,"vwap":370},"2026-08-28",52.4934,-0.0356,-0.07,40,52.4952,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":196,"vwap":378},"2026-08-27",52.43,52.529,-0.2392,-0.45,121,52.4453,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":333,"transactions":384,"vwap":385},"2026-08-26",52.7682,-0.2273,-0.43,5,52.9343,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":196,"vwap":392},"2026-08-25",52.9955,0.4499,0.86,10.037,52.8781,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",52.45,52.5649,52.35,52.5456,-0.0596,-0.11,6289.8989,27,52.4662,{"date":405,"open":318,"high":406,"low":407,"close":408,"change":409,"percent_change":133,"volume":410,"transactions":411,"vwap":412},"2026-08-21",52.6282,52.36,52.6052,0.3435,5026.8665,76,52.5715,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",52.295,52.54,52.2617,-0.2696,-0.51,6044.571,37,52.4427,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":331,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",52.52,52.5313,52.47,0.27,1244.648,13,52.5043,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",52.65,52.3913,-0.6934,-1.31,474.154,12,52.4795,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":108,"volume":446,"transactions":293,"vwap":447},"2026-08-17",53.06,53.0847,-0.0042,383.0001,53.0585,{"date":449,"open":450,"high":21,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":239,"vwap":455},"2026-08-14",53.14,53.0889,-0.0294,-0.06,664.596,53.1317,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":331,"volume":212,"transactions":355,"vwap":460},"2026-08-13",53.1183,0.0756,53.1648,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":293,"vwap":468},"2026-08-12",53.05,53.0427,0.1776,0.34,301,53.0694,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":239,"vwap":476},"2026-08-11",52.91,52.8651,0.0271,0.05,187.037,52.9095,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":103,"volume":482,"transactions":61,"vwap":483},"2026-08-10",52.9,52.838,0.0304,3016,52.8648,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":98,"volume":489,"transactions":439,"vwap":490},"2026-08-07",52.87,52.8076,0.5273,353.98114,52.7818,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":269,"vwap":395},"2026-08-06",52.2803,0.0818,0.16,204,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":123,"volume":501,"transactions":269,"vwap":502},"2026-08-05",52.1985,0.2056,86,52.2242,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":430,"vwap":509},"2026-08-04",51.9929,0.6152,1.2,154.038,51.9244,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":293,"vwap":516},"2026-08-03",51.3777,0.2148,0.42,57,51.3051,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":269,"vwap":523},"2026-07-31",51.1629,-0.1076,-0.21,56,51.027,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",51.1,51.2705,1.4409,2.89,114,4,51.1118,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":293,"vwap":539},"2026-07-29",49.8296,-0.2449,-0.49,110,49.9074,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":355,"transactions":531,"vwap":545},"2026-07-28",50.0745,-0.1392,-0.28,49.8208,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":48,"volume":550,"transactions":196,"vwap":551},"2026-07-27",50.2137,0.2441,101,50.0782,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":355,"transactions":531,"vwap":557},"2026-07-24",49.9696,0.2612,0.53,49.9983,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":196,"vwap":564},"2026-07-23",49.7084,-0.9364,-1.85,20,49.7899,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":331,"volume":355,"transactions":531,"vwap":569},"2026-07-22",50.6448,0.0705,50.7225,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":333,"vwap":576},"2026-07-21",50.5743,0.734,1.47,59,50.1983,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":384,"vwap":583},"2026-07-20",49.8403,-0.2838,-0.57,36,49.8031,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":196,"vwap":590},"2026-07-17",50.1241,-0.2944,-0.58,159,50.0942,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":588,"volume":355,"transactions":531,"vwap":595},"2026-07-16",50.4185,-0.2946,50.335,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":355,"vwap":602},"2026-07-15",50.7131,0.3424,0.68,7.06,50.583,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":269,"vwap":609},"2026-07-14",50.3707,0.4721,0.95,51.039,50.4585,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":355,"vwap":617},"2026-07-13",49.95,49.8986,-0.4814,-0.96,233,49.9565,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":245,"volume":622,"transactions":9,"vwap":620},"2026-07-10",50.38,0.11,100,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":133,"volume":622,"transactions":9,"vwap":625},"2026-07-09",50.27,0.33,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":622,"transactions":9,"vwap":629},"2026-07-08",49.94,-0.53,-1.05,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":622,"transactions":9,"vwap":634},"2026-07-07",50.47,-0.7,-1.37,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":253,"volume":641,"transactions":9,"vwap":639},"2026-07-06",51.17,0.59,200,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":267,"volume":622,"transactions":9,"vwap":644},"2026-07-02",50.58,0.57,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":622,"transactions":9,"vwap":648},"2026-07-01",50.0099983,-0.4,-0.79,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":331,"percent_change":654,"volume":622,"transactions":9,"vwap":653},"2026-06-30",50.41,0.28,{"date":656,"open":625,"high":625,"low":625,"close":625,"change":657,"percent_change":658,"volume":622,"transactions":9,"vwap":625},"2026-06-29",0.54,1.09,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":622,"transactions":9,"vwap":661},"2026-06-26",49.73,-0.33,-0.66,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":657,"percent_change":658,"volume":622,"transactions":9,"vwap":666},"2026-06-25",50.060001,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-24",49.46,49.52,-0.16,-0.32,500,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":641,"transactions":9,"vwap":677},"2026-06-23",49.7,49.68,-0.94,-1.86,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":622,"transactions":9,"vwap":682},"2026-06-22",50.62,0.02,0.04,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":245,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-18",50.6,0.44,400,{"date":691,"open":620,"high":620,"low":620,"close":620,"change":692,"percent_change":693,"volume":622,"transactions":9,"vwap":620},"2026-06-17",-0.15,-0.3,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":103,"percent_change":697,"volume":641,"transactions":9,"vwap":696},"2026-06-16",50.53,0.12,{"date":699,"open":700,"high":700,"low":634,"close":634,"change":701,"percent_change":143,"volume":702,"transactions":9,"vwap":634},"2026-06-15",50.63,0.19,300,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":622,"transactions":9,"vwap":705},"2026-06-12",50.28,0.23,0.46,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":641,"transactions":9,"vwap":710},"2026-06-11",50.049999,1.6,3.3,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":622,"transactions":9,"vwap":715},"2026-06-10",48.45,-0.59,-1.2,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":331,"percent_change":722,"volume":622,"transactions":9,"vwap":721},"2026-06-09",49.19,49.040001,0.29,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":514,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-08",49.11,48.9,0.87,700,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-05",49.21,48.48,-1.24,-2.49,1200,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":148,"percent_change":739,"volume":622,"transactions":9,"vwap":738},"2026-06-04",49.72,0.71,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":383,"percent_change":744,"volume":702,"transactions":9,"vwap":743},"2026-06-03",49.39,49.37,-0.86,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":706,"percent_change":707,"volume":728,"transactions":9,"vwap":747},"2026-06-02",49.8,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":672,"percent_change":751,"volume":622,"transactions":9,"vwap":750},"2026-06-01",49.57,-0.64,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":697,"percent_change":755,"volume":622,"transactions":9,"vwap":754},"2026-05-29",49.89,0.24,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-28",49.77,-0.13,-0.26,0,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":622,"transactions":9,"vwap":764},"2026-05-27",49.9,-0.1,-0.2,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":340,"volume":641,"transactions":9,"vwap":769},"2026-05-26",50,0.52,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":759,"percent_change":760,"volume":622,"transactions":9,"vwap":773},"2026-05-22",49.48,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":474,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-21",49.66,49.83,49.61,0.1,800,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":390,"percent_change":784,"volume":641,"transactions":9,"vwap":783},"2026-05-20",49.56,1.77,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":622,"transactions":9,"vwap":787},"2026-05-19",48.7,-0.38,-0.77,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":466,"percent_change":794,"volume":641,"transactions":9,"vwap":793},"2026-05-18",48.69,49.080002,0.7,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":615,"percent_change":799,"volume":622,"transactions":9,"vwap":798},"2026-05-15",48.95,48.74,-1.93,{"date":801,"open":777,"high":777,"low":676,"close":676,"change":692,"percent_change":693,"volume":622,"transactions":9,"vwap":676},"2026-05-14",{"date":803,"open":804,"high":804,"low":804,"close":804,"change":621,"percent_change":245,"volume":622,"transactions":9,"vwap":804},"2026-05-13",49.85,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":622,"transactions":9,"vwap":807},"2026-05-12",49.74,-0.17,-0.34,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":622,"transactions":9,"vwap":812},"2026-05-11",49.91,-0.02,-0.04,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":622,"transactions":9,"vwap":817},"2026-05-08",49.93,0.48,0.97,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":622,"transactions":9,"vwap":822},"2026-05-07",49.45,-0.81,-1.61,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":622,"transactions":9,"vwap":827},"2026-05-06",50.26,1.36,2.78,{"date":831,"open":832,"high":832,"low":726,"close":726,"change":833,"percent_change":834,"volume":673,"transactions":9,"vwap":726},"2026-05-05",48.92,0.67,1.39,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":641,"transactions":9,"vwap":838},"2026-05-04",48.65,48.23,-0.73,-1.49,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":662,"percent_change":845,"volume":641,"transactions":9,"vwap":844},"2026-05-01",49.049999,48.96,-0.67,{"date":847,"open":721,"high":848,"low":726,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-30",49.29,1.26,2.62,24500,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":641,"transactions":9,"vwap":855},"2026-04-29",48.24,48.029999,-0.55,-1.13,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":856,"volume":622,"transactions":9,"vwap":860},"2026-04-28",48.58,-0.27,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":400,"percent_change":865,"volume":622,"transactions":9,"vwap":864},"2026-04-27",48.85,-0.22,{"date":867,"open":868,"high":869,"low":844,"close":844,"change":870,"percent_change":103,"volume":871,"transactions":9,"vwap":844},"2026-04-24",49.02,49.029999,0.03,1500,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":283,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-23",49.27,48.88,48.93,-0.75,1700,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":331,"percent_change":654,"volume":780,"transactions":9,"vwap":883},"2026-04-22",49.32,49.53,49.3,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":622,"transactions":9,"vwap":886},"2026-04-21",49.16,-1.19,-2.36,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":788,"percent_change":877,"volume":622,"transactions":9,"vwap":891},"2026-04-20",50.35,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":702,"transactions":9,"vwap":895},"2026-04-17",50.83,50.73,0.61,1.22,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":662,"percent_change":902,"volume":702,"transactions":9,"vwap":901},"2026-04-16",50.18,50.12,-0.65,{"date":904,"open":653,"high":905,"low":653,"close":905,"change":906,"percent_change":202,"volume":622,"transactions":9,"vwap":905},"2026-04-15",50.45,-0.18,{"date":908,"open":700,"high":700,"low":700,"close":700,"change":688,"percent_change":909,"volume":622,"transactions":9,"vwap":700},"2026-04-14",0.88,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":621,"percent_change":245,"volume":622,"transactions":9,"vwap":913},"2026-04-13",50.2,50.19,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":331,"volume":622,"transactions":9,"vwap":916},"2026-04-10",50.080002,0.07,{"date":919,"open":648,"high":648,"low":648,"close":648,"change":474,"percent_change":779,"volume":622,"transactions":9,"vwap":648},"2026-04-09",{"date":921,"open":612,"high":922,"low":612,"close":923,"change":924,"percent_change":925,"volume":780,"transactions":9,"vwap":923},"2026-04-08",49.97,49.96,2.05,4.28,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":453,"volume":622,"transactions":9,"vwap":928},"2026-04-07",47.91,-0.03,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":514,"volume":936,"transactions":9,"vwap":933},"2026-04-06",47.8,47.94,47.77,0.2,2300,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":194,"percent_change":823,"volume":622,"transactions":9,"vwap":939},"2026-04-02",47.74,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":622,"transactions":9,"vwap":942},"2026-04-01",48.13,0.99,2.1,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":673,"transactions":9,"vwap":948},"2026-03-31",46.87,47.14,1.53,3.35,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":766,"volume":622,"transactions":9,"vwap":953},"2026-03-30",45.61,-0.09,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":210,"percent_change":958,"volume":622,"transactions":9,"vwap":957},"2026-03-27",45.7,-1.02,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-26",46.79,46.17,-1.12,-2.37,1600,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":622,"transactions":9,"vwap":969},"2026-03-25",47.44,47.29,0.76,1.63,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":760,"percent_change":976,"volume":622,"transactions":9,"vwap":975},"2026-03-24",46.57,46.53,-0.56,{"date":978,"open":979,"high":979,"low":961,"close":961,"change":980,"percent_change":981,"volume":622,"transactions":9,"vwap":961},"2026-03-23",46.9,1.31,2.88,{"date":983,"open":984,"high":984,"low":22,"close":22,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":22},"2026-03-20",46.029999,-1.67,-3.54,11800,{"date":989,"open":975,"high":990,"low":991,"close":990,"change":992,"percent_change":419,"volume":728,"transactions":9,"vwap":990},"2026-03-19",47.15,46.51,-0.24,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":823,"percent_change":996,"volume":622,"transactions":9,"vwap":995},"2026-03-18",47.39,-1.68,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":495,"percent_change":626,"volume":702,"transactions":9,"vwap":1000},"2026-03-17",48.18,48.2,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":702,"transactions":9,"vwap":1004},"2026-03-16",48.0099983,48.040001,0.8,1.69,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":902,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-13",47.89,47.24,-1.36,900,{"date":1014,"open":1015,"high":1015,"low":1009,"close":1009,"change":1016,"percent_change":1017,"volume":780,"transactions":9,"vwap":1009},"2026-03-12",48.049999,-0.9,-1.84,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":368,"percent_change":1021,"volume":622,"transactions":9,"vwap":1020},"2026-03-11",48.79,-0.14,{"date":1023,"open":773,"high":773,"low":134,"close":134,"change":1024,"percent_change":1025,"volume":689,"transactions":9,"vwap":134},"2026-03-10",0.31,0.64,{"date":1027,"open":932,"high":1028,"low":932,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-09",48.55,0.36,0.75,600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":588,"percent_change":887,"volume":1038,"transactions":9,"vwap":1037},"2026-03-06",48.099998,48.36,48.060001,48.19,1400,{"date":1040,"open":1041,"high":1042,"low":732,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-05",48.73,48.77,-1.27,-2.54,1800,{"date":1047,"open":1048,"high":1049,"low":738,"close":1049,"change":1050,"percent_change":113,"volume":1051,"transactions":9,"vwap":1049},"2026-03-04",49.84,50.040001,0.56,1300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":773,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":773},"2026-03-03",49.75,48.28,-1.54,-3.02,37400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-02",50.94,51.049999,51.02,-0.84,-1.62,4900,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":671,"percent_change":1070,"volume":622,"transactions":9,"vwap":1069},"2026-02-27",51.86,-0.31,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":368,"percent_change":759,"volume":641,"transactions":9,"vwap":1074},"2026-02-26",51.9,52.02,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":155,"percent_change":1080,"volume":735,"transactions":9,"vwap":1079},"2026-02-25",51.91,52.18,52.09,1.44,{"date":1082,"open":1083,"high":15,"low":1083,"close":1083,"change":1084,"percent_change":376,"volume":1012,"transactions":9,"vwap":1083},"2026-02-24",51.35,-0.23,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":761,"percent_change":761,"volume":735,"transactions":9,"vwap":1088},"2026-02-23",51.79,51.58,{"date":1090,"open":1091,"high":1088,"low":1091,"close":1088,"change":1092,"percent_change":1093,"volume":1031,"transactions":9,"vwap":1088},"2026-02-20",51.3,0.43,0.84,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1021,"percent_change":861,"volume":702,"transactions":9,"vwap":1097},"2026-02-19",50.98,51.15,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":870,"percent_change":103,"volume":673,"transactions":9,"vwap":1101},"2026-02-18",51.5,51.29,{"date":1103,"open":894,"high":1104,"low":894,"close":1104,"change":779,"percent_change":935,"volume":641,"transactions":9,"vwap":1104},"2026-02-17",51.26,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":621,"percent_change":245,"volume":689,"transactions":9,"vwap":1108},"2026-02-13",51.2,51.16,{"date":1110,"open":1111,"high":1111,"low":1062,"close":1062,"change":788,"percent_change":1112,"volume":780,"transactions":9,"vwap":1062},"2026-02-12",51.22,-0.74,{"date":1114,"open":225,"high":225,"low":225,"close":225,"change":1115,"percent_change":640,"volume":622,"transactions":9,"vwap":225},"2026-02-11",0.3,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":765,"percent_change":766,"volume":622,"transactions":9,"vwap":1118},"2026-02-10",51.13,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":689,"transactions":9,"vwap":1123},"2026-02-09",50.95,51.31,51.23,0.93,1.85,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":98,"percent_change":924,"volume":641,"transactions":9,"vwap":1128},"2026-02-06",50.3,{"date":1130,"open":1131,"high":1131,"low":848,"close":848,"change":419,"percent_change":958,"volume":641,"transactions":9,"vwap":848},"2026-02-05",49.36,{"date":1133,"open":1134,"high":1134,"low":1135,"close":747,"change":765,"percent_change":766,"volume":1031,"transactions":9,"vwap":747},"2026-02-04",49.87,49.69,{"date":1137,"open":1054,"high":764,"low":1138,"close":764,"change":706,"percent_change":707,"volume":1139,"transactions":9,"vwap":764},"2026-02-03",49.58,10100,{"date":1141,"open":742,"high":1142,"low":742,"close":1142,"change":654,"percent_change":645,"volume":673,"transactions":9,"vwap":1142},"2026-02-02",49.67,{"date":1144,"open":676,"high":676,"low":1145,"close":742,"change":1146,"percent_change":615,"volume":1147,"transactions":9,"vwap":742},"2026-01-30",49.31,-0.48,15300,{"date":1149,"open":1048,"high":764,"low":747,"close":1134,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1134},"2026-01-29",0.5515,1.12,2000,{"date":174,"open":1154,"high":1154,"low":1154,"close":1154,"change":761,"percent_change":761,"volume":1155,"transactions":9,"vwap":1154},49.3185,156]