[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMMF":3,"homepage-market-summary":29,"stock-historical-JMMF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"JMMF","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan 100% U.S. Treasury Securities Money Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},3.6952,3.70292,"Weekly","2026-10-02",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},100.205,100.2,100.21,100.235,-0.03,37875.272725,100.68,99.7934,5917.610575480392,46.4,204,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":16},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":16},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":16},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":16},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":16},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":16},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},5918,1207192.557398,0.04,"2025-12-11",[180,183,191,199,209,218,226,235,242,248,256,262,268,276,284,291,297,304,312,318,325,330,337,342,347,354,363,370,375,380,387,393,400,407,412,418,426,432,436,441,447,453,457,462,469,478,485,491,496,500,505,513,521,526,531,536,541,546,550,555,560,565,570,573,576,579,582,585,588,591,595,598,601,604,610,613,615,618,622,627,630,633,637,640,643,645,648,651,654,658,661,663,666,668,670,672,675,678,680,682,685,688,690,693,695,697,699,702,705,708,712,715,719,722,726,730,734,739,742,747,750,753,757,760,764,770,774,777,782,785,787,790,793,795,798,801,804,808,811,814,818,821,824,826,829,834,837,840,843,846,848,851,854,856,858,860,863,867,869,871,873,878,880,884,886,890,893,895,898,900,902,904,906,908,910,912,914,916,918,921,923,925,927,929,932,935,938,943,945,948,951,955,957,959,961,964,968,971,973,977,979,981,984,986],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":22,"volume":23,"transactions":181,"vwap":182},170,100.2051,{"date":16,"open":184,"high":184,"low":185,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},100.34,100.17,-0.0757,-0.08,38258.266694,156,100.2123,{"date":192,"open":20,"high":193,"low":19,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",100.3107,0.1207,0.12,10128.80039,95,100.2446,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",100.16,100.19,100.1001,0.015,0.01,2699.766219,67,100.1711,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",100.14,100.189,100.175,0.03,4237.874748,53,100.1671,{"date":219,"open":220,"high":221,"low":211,"close":222,"change":204,"percent_change":205,"volume":223,"transactions":224,"vwap":225},"2026-09-28",100.15,100.1599,100.145,6525.360068,66,100.1502,{"date":227,"open":228,"high":211,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",100.09,100.13,-0.025,-0.02,6054.09069,77,100.1204,{"date":236,"open":211,"high":185,"low":211,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",100.155,0,3661.896551,68,100.1607,{"date":243,"open":201,"high":185,"low":211,"close":237,"change":244,"percent_change":-6,"volume":245,"transactions":246,"vwap":247},"2026-09-23",-0.005,6955.99161,87,100.1526,{"date":249,"open":201,"high":250,"low":251,"close":201,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",100.1699,100.1,-0.01,7434,56,100.1092,{"date":257,"open":258,"high":202,"low":258,"close":185,"change":204,"percent_change":205,"volume":259,"transactions":260,"vwap":261},"2026-09-21",100.12,10231.003493,79,100.1614,{"date":263,"open":222,"high":185,"low":222,"close":237,"change":264,"percent_change":-6,"volume":265,"transactions":266,"vwap":267},"2026-09-18",-0.0005,6180.010981,72,100.1567,{"date":269,"open":220,"high":270,"low":220,"close":271,"change":272,"percent_change":187,"volume":273,"transactions":274,"vwap":275},"2026-09-17",100.1783,100.1555,-0.0845,7504.468311,129,100.1584,{"date":277,"open":202,"high":278,"low":220,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",100.26,100.24,0.05,45808.072014,231,100.2161,{"date":285,"open":229,"high":286,"low":251,"close":202,"change":287,"percent_change":177,"volume":288,"transactions":289,"vwap":290},"2026-09-15",100.22,0.045,40811.810323,106,100.1609,{"date":292,"open":258,"high":293,"low":251,"close":222,"change":214,"percent_change":214,"volume":294,"transactions":295,"vwap":296},"2026-09-14",100.151,13370.463094,74,100.1265,{"date":298,"open":229,"high":220,"low":299,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",100.115,-0.07,7773.134673,86,100.1332,{"date":305,"open":211,"high":306,"low":211,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":217},"2026-09-10",100.195,100.185,0.0229,0.02,8213.510081,70,{"date":313,"open":201,"high":202,"low":201,"close":314,"change":315,"percent_change":252,"volume":316,"transactions":260,"vwap":317},"2026-09-09",100.1621,-0.0079,8785.964358,100.1781,{"date":319,"open":201,"high":320,"low":211,"close":185,"change":321,"percent_change":309,"volume":322,"transactions":323,"vwap":324},"2026-09-08",100.18,0.025,14608.963558,89,100.1559,{"date":326,"open":229,"high":20,"low":229,"close":222,"change":244,"percent_change":-6,"volume":327,"transactions":328,"vwap":329},"2026-09-04",7689.72923,103,100.1493,{"date":331,"open":332,"high":332,"low":220,"close":220,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",100.1949,-0.05,1078.261412,59,100.1851,{"date":338,"open":320,"high":19,"low":220,"close":19,"change":309,"percent_change":309,"volume":339,"transactions":340,"vwap":341},"2026-09-02",7291,85,100.1784,{"date":343,"open":220,"high":320,"low":222,"close":320,"change":344,"percent_change":214,"volume":345,"transactions":323,"vwap":346},"2026-09-01",0.0299,5077.770249,100.1844,{"date":348,"open":258,"high":185,"low":349,"close":350,"change":351,"percent_change":300,"volume":352,"transactions":266,"vwap":353},"2026-08-31",100.11,100.1501,-0.074,8006.752194,100.138,{"date":355,"open":356,"high":356,"low":202,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",100.51,100.2241,-0.0359,-0.04,29064.299554,219,100.2891,{"date":364,"open":320,"high":365,"low":185,"close":278,"change":366,"percent_change":367,"volume":368,"transactions":197,"vwap":369},"2026-08-27",100.28,0.075,0.07,6275,100.2246,{"date":371,"open":202,"high":372,"low":320,"close":307,"change":321,"percent_change":309,"volume":373,"transactions":246,"vwap":374},"2026-08-26",100.1999,2198.003993,100.1841,{"date":376,"open":185,"high":202,"low":211,"close":201,"change":377,"percent_change":205,"volume":378,"transactions":197,"vwap":379},"2026-08-25",0.0149,11774.351104,100.1552,{"date":381,"open":201,"high":201,"low":229,"close":382,"change":383,"percent_change":231,"volume":384,"transactions":385,"vwap":386},"2026-08-24",100.1451,-0.0249,3327.863718,130,100.1489,{"date":388,"open":220,"high":20,"low":211,"close":185,"change":389,"percent_change":359,"volume":390,"transactions":391,"vwap":392},"2026-08-21",-0.045,13597.777799,120,100.1628,{"date":394,"open":20,"high":286,"low":320,"close":395,"change":396,"percent_change":214,"volume":397,"transactions":398,"vwap":399},"2026-08-20",100.215,0.035,12055.13274,92,100.192,{"date":401,"open":19,"high":402,"low":185,"close":320,"change":403,"percent_change":238,"volume":404,"transactions":405,"vwap":406},"2026-08-19",100.285,0.005,15147.866756,126,100.3494,{"date":408,"open":211,"high":372,"low":211,"close":213,"change":403,"percent_change":238,"volume":409,"transactions":410,"vwap":411},"2026-08-18",12195,82,100.1707,{"date":413,"open":19,"high":19,"low":414,"close":185,"change":403,"percent_change":238,"volume":415,"transactions":416,"vwap":417},"2026-08-17",100.1201,11108.806653,81,100.1565,{"date":419,"open":201,"high":420,"low":211,"close":421,"change":422,"percent_change":187,"volume":423,"transactions":424,"vwap":425},"2026-08-14",100.2529,100.165,-0.081,11477.030863,124,100.1843,{"date":427,"open":185,"high":365,"low":185,"close":428,"change":429,"percent_change":367,"volume":430,"transactions":274,"vwap":431},"2026-08-13",100.246,0.066,17692.751484,100.388,{"date":433,"open":202,"high":19,"low":220,"close":320,"change":244,"percent_change":-6,"volume":434,"transactions":207,"vwap":435},"2026-08-12",7200.90016,100.1796,{"date":437,"open":220,"high":202,"low":220,"close":307,"change":396,"percent_change":214,"volume":438,"transactions":439,"vwap":440},"2026-08-11",3997.16976,65,100.1801,{"date":442,"open":229,"high":201,"low":229,"close":220,"change":443,"percent_change":205,"volume":444,"transactions":445,"vwap":446},"2026-08-10",0.0099,6113.985479,73,100.1518,{"date":448,"open":229,"high":237,"low":229,"close":449,"change":450,"percent_change":238,"volume":451,"transactions":398,"vwap":452},"2026-08-07",100.1401,0.0001,7129.699737,100.1407,{"date":454,"open":229,"high":185,"low":229,"close":211,"change":244,"percent_change":-6,"volume":455,"transactions":216,"vwap":456},"2026-08-06",2486.07354,100.3152,{"date":458,"open":258,"high":459,"low":258,"close":222,"change":204,"percent_change":205,"volume":460,"transactions":416,"vwap":461},"2026-08-05",100.2399,7970,100.1746,{"date":463,"open":464,"high":464,"low":229,"close":229,"change":465,"percent_change":466,"volume":467,"transactions":216,"vwap":468},"2026-08-04",100.1647,0.287,0.29,2583.36473,100.1419,{"date":470,"open":201,"high":471,"low":25,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-03",100.35,99.843,-0.292,-0.29,16846.291005,183,100.2046,{"date":479,"open":258,"high":211,"low":349,"close":480,"change":481,"percent_change":252,"volume":482,"transactions":483,"vwap":484},"2026-07-31",100.135,-0.015,10580.71953,57,100.1383,{"date":486,"open":202,"high":487,"low":220,"close":220,"change":389,"percent_change":359,"volume":488,"transactions":489,"vwap":490},"2026-07-30",100.2099,12706.106876,80,100.1747,{"date":492,"open":211,"high":20,"low":211,"close":306,"change":396,"percent_change":214,"volume":493,"transactions":494,"vwap":495},"2026-07-29",3738.939891,50,100.1737,{"date":497,"open":229,"high":201,"low":229,"close":201,"change":309,"percent_change":309,"volume":498,"transactions":216,"vwap":499},"2026-07-28",1707.165149,100.1344,{"date":501,"open":258,"high":320,"low":502,"close":211,"change":204,"percent_change":205,"volume":503,"transactions":439,"vwap":504},"2026-07-27",100.108,21969.35535,100.122,{"date":506,"open":251,"high":507,"low":508,"close":509,"change":510,"percent_change":252,"volume":511,"transactions":483,"vwap":512},"2026-07-24",100.1257,100.08,100.125,-0.0136,5577.105722,100.1083,{"date":514,"open":222,"high":515,"low":516,"close":516,"change":517,"percent_change":252,"volume":518,"transactions":519,"vwap":520},"2026-07-23",100.1692,100.1386,-0.0114,2249.849504,43,100.159,{"date":522,"open":211,"high":201,"low":211,"close":220,"change":231,"percent_change":231,"volume":523,"transactions":524,"vwap":525},"2026-07-22",6607.137914,83,100.1511,{"date":527,"open":220,"high":20,"low":528,"close":185,"change":280,"percent_change":280,"volume":529,"transactions":410,"vwap":530},"2026-07-21",100.1414,5646.818173,100.1612,{"date":532,"open":258,"high":20,"low":533,"close":258,"change":309,"percent_change":309,"volume":534,"transactions":335,"vwap":535},"2026-07-20",100.1125,1846.79169,100.1119,{"date":537,"open":229,"high":229,"low":251,"close":251,"change":389,"percent_change":359,"volume":538,"transactions":539,"vwap":540},"2026-07-17",3260.88193,49,100.1183,{"date":542,"open":250,"high":250,"low":222,"close":222,"change":238,"percent_change":238,"volume":543,"transactions":544,"vwap":545},"2026-07-16",1018.243305,48,100.1828,{"date":547,"open":211,"high":222,"low":211,"close":222,"change":309,"percent_change":309,"volume":548,"transactions":439,"vwap":549},"2026-07-15",1344.806451,100.1745,{"date":551,"open":229,"high":220,"low":258,"close":509,"change":238,"percent_change":238,"volume":552,"transactions":553,"vwap":554},"2026-07-14",19479.885677,51,100.1376,{"date":556,"open":258,"high":509,"low":228,"close":509,"change":321,"percent_change":309,"volume":557,"transactions":558,"vwap":559},"2026-07-13",4650.147495,61,100.1113,{"date":561,"open":349,"high":258,"low":562,"close":563,"change":244,"percent_change":-6,"volume":564,"transactions":9,"vwap":563},"2026-07-10",100.092003,100.099998,1800,{"date":566,"open":211,"high":222,"low":567,"close":567,"change":568,"percent_change":22,"volume":569,"transactions":9,"vwap":567},"2026-07-09",100.105,-0.035,2100,{"date":571,"open":211,"high":211,"low":229,"close":211,"change":403,"percent_change":238,"volume":572,"transactions":9,"vwap":211},"2026-07-08",1300,{"date":574,"open":229,"high":220,"low":229,"close":480,"change":214,"percent_change":214,"volume":575,"transactions":9,"vwap":480},"2026-07-07",2300,{"date":577,"open":211,"high":211,"low":563,"close":567,"change":187,"percent_change":187,"volume":578,"transactions":9,"vwap":567},"2026-07-06",22700,{"date":580,"open":185,"high":307,"low":185,"close":307,"change":204,"percent_change":205,"volume":581,"transactions":9,"vwap":307},"2026-07-02",500,{"date":583,"open":229,"high":185,"low":258,"close":185,"change":205,"percent_change":205,"volume":584,"transactions":9,"vwap":185},"2026-07-01",3200,{"date":586,"open":229,"high":201,"low":349,"close":201,"change":280,"percent_change":280,"volume":587,"transactions":9,"vwap":201},"2026-06-30",40600,{"date":589,"open":563,"high":211,"low":563,"close":349,"change":231,"percent_change":231,"volume":590,"transactions":9,"vwap":349},"2026-06-29",1700,{"date":592,"open":229,"high":229,"low":299,"close":229,"change":593,"percent_change":594,"volume":564,"transactions":9,"vwap":229},"2026-06-26",-0.065,-0.06,{"date":596,"open":320,"high":306,"low":320,"close":306,"change":396,"percent_change":214,"volume":597,"transactions":9,"vwap":306},"2026-06-25",4600,{"date":599,"open":211,"high":201,"low":211,"close":201,"change":204,"percent_change":205,"volume":600,"transactions":9,"vwap":201},"2026-06-24",200,{"date":602,"open":229,"high":185,"low":229,"close":222,"change":403,"percent_change":238,"volume":603,"transactions":9,"vwap":222},"2026-06-23",2200,{"date":605,"open":606,"high":211,"low":607,"close":211,"change":608,"percent_change":333,"volume":609,"transactions":9,"vwap":211},"2026-06-22",100.095001,100.089996,-0.055,5400,{"date":611,"open":213,"high":306,"low":211,"close":306,"change":214,"percent_change":214,"volume":612,"transactions":9,"vwap":306},"2026-06-18",1500,{"date":614,"open":211,"high":421,"low":211,"close":421,"change":214,"percent_change":214,"volume":564,"transactions":9,"vwap":421},"2026-06-17",{"date":616,"open":480,"high":220,"low":480,"close":480,"change":205,"percent_change":205,"volume":617,"transactions":9,"vwap":480},"2026-06-16",1200,{"date":619,"open":349,"high":211,"low":563,"close":509,"change":620,"percent_change":-6,"volume":621,"transactions":9,"vwap":509},"2026-06-15",-0.001,4000,{"date":623,"open":349,"high":624,"low":502,"close":624,"change":625,"percent_change":359,"volume":626,"transactions":9,"vwap":624},"2026-06-12",100.126,-0.039,3700,{"date":628,"open":185,"high":185,"low":237,"close":421,"change":204,"percent_change":205,"volume":629,"transactions":9,"vwap":421},"2026-06-11",700,{"date":631,"open":211,"high":201,"low":211,"close":220,"change":214,"percent_change":214,"volume":632,"transactions":9,"vwap":220},"2026-06-10",4200,{"date":634,"open":349,"high":258,"low":635,"close":258,"change":252,"percent_change":252,"volume":636,"transactions":9,"vwap":258},"2026-06-09",100.029999,3600,{"date":638,"open":258,"high":220,"low":563,"close":229,"change":403,"percent_change":238,"volume":639,"transactions":9,"vwap":229},"2026-06-08",4500,{"date":641,"open":258,"high":19,"low":258,"close":509,"change":230,"percent_change":231,"volume":642,"transactions":9,"vwap":509},"2026-06-05",2600,{"date":644,"open":211,"high":185,"low":229,"close":220,"change":238,"percent_change":238,"volume":564,"transactions":9,"vwap":220},"2026-06-04",{"date":646,"open":222,"high":220,"low":222,"close":220,"change":205,"percent_change":205,"volume":647,"transactions":9,"vwap":220},"2026-06-03",300,{"date":649,"open":229,"high":220,"low":349,"close":211,"change":309,"percent_change":309,"volume":650,"transactions":9,"vwap":211},"2026-06-02",2400,{"date":652,"open":299,"high":220,"low":299,"close":258,"change":244,"percent_change":-6,"volume":653,"transactions":9,"vwap":258},"2026-06-01",1900,{"date":655,"open":211,"high":211,"low":656,"close":509,"change":568,"percent_change":22,"volume":657,"transactions":9,"vwap":509},"2026-05-29",100.113,1400,{"date":659,"open":229,"high":202,"low":660,"close":201,"change":204,"percent_change":205,"volume":590,"transactions":9,"vwap":201},"2026-05-28",100.07,{"date":662,"open":220,"high":220,"low":258,"close":222,"change":204,"percent_change":205,"volume":657,"transactions":9,"vwap":222},"2026-05-27",{"date":664,"open":563,"high":211,"low":563,"close":229,"change":481,"percent_change":252,"volume":665,"transactions":9,"vwap":229},"2026-05-26",14100,{"date":667,"open":229,"high":222,"low":229,"close":222,"change":230,"percent_change":231,"volume":617,"transactions":9,"vwap":222},"2026-05-22",{"date":669,"open":220,"high":320,"low":220,"close":185,"change":204,"percent_change":205,"volume":173,"transactions":9,"vwap":185},"2026-05-21",{"date":671,"open":220,"high":185,"low":220,"close":237,"change":309,"percent_change":309,"volume":564,"transactions":9,"vwap":237},"2026-05-20",{"date":673,"open":258,"high":201,"low":258,"close":480,"change":231,"percent_change":231,"volume":674,"transactions":9,"vwap":480},"2026-05-19",2700,{"date":676,"open":349,"high":201,"low":349,"close":237,"change":214,"percent_change":214,"volume":677,"transactions":9,"vwap":237},"2026-05-18",5500,{"date":679,"open":563,"high":211,"low":563,"close":509,"change":568,"percent_change":22,"volume":173,"transactions":9,"vwap":509},"2026-05-15",{"date":681,"open":229,"high":320,"low":229,"close":201,"change":204,"percent_change":205,"volume":629,"transactions":9,"vwap":201},"2026-05-14",{"date":683,"open":201,"high":201,"low":258,"close":222,"change":238,"percent_change":238,"volume":684,"transactions":9,"vwap":222},"2026-05-13",8200,{"date":686,"open":211,"high":201,"low":258,"close":222,"change":309,"percent_change":309,"volume":687,"transactions":9,"vwap":222},"2026-05-12",3900,{"date":689,"open":349,"high":229,"low":660,"close":509,"change":244,"percent_change":-6,"volume":173,"transactions":9,"vwap":509},"2026-05-11",{"date":691,"open":211,"high":211,"low":299,"close":229,"change":22,"percent_change":22,"volume":692,"transactions":9,"vwap":229},"2026-05-08",45600,{"date":694,"open":220,"high":201,"low":211,"close":201,"change":204,"percent_change":205,"volume":629,"transactions":9,"vwap":201},"2026-05-07",{"date":696,"open":229,"high":220,"low":229,"close":222,"change":205,"percent_change":205,"volume":572,"transactions":9,"vwap":222},"2026-05-06",{"date":698,"open":220,"high":220,"low":258,"close":480,"change":403,"percent_change":238,"volume":650,"transactions":9,"vwap":480},"2026-05-05",{"date":700,"open":258,"high":306,"low":563,"close":229,"change":205,"percent_change":205,"volume":701,"transactions":9,"vwap":229},"2026-05-04",9700,{"date":703,"open":349,"high":211,"low":349,"close":258,"change":230,"percent_change":231,"volume":704,"transactions":9,"vwap":258},"2026-05-01",3500,{"date":706,"open":185,"high":185,"low":222,"close":222,"change":238,"percent_change":238,"volume":707,"transactions":9,"vwap":222},"2026-04-30",400,{"date":709,"open":222,"high":710,"low":222,"close":222,"change":403,"percent_change":238,"volume":711,"transactions":9,"vwap":222},"2026-04-29",100.146,800,{"date":713,"open":229,"high":211,"low":258,"close":211,"change":204,"percent_change":205,"volume":714,"transactions":9,"vwap":211},"2026-04-28",6000,{"date":716,"open":258,"high":220,"low":717,"close":509,"change":244,"percent_change":-6,"volume":718,"transactions":9,"vwap":509},"2026-04-27",100.050003,4700,{"date":720,"open":721,"high":20,"low":721,"close":229,"change":230,"percent_change":231,"volume":603,"transactions":9,"vwap":229},"2026-04-24",100.104,{"date":723,"open":211,"high":201,"low":724,"close":237,"change":403,"percent_change":238,"volume":725,"transactions":9,"vwap":237},"2026-04-23",100.078003,7500,{"date":727,"open":728,"high":201,"low":229,"close":220,"change":321,"percent_change":309,"volume":729,"transactions":9,"vwap":220},"2026-04-22",100.156,12200,{"date":731,"open":19,"high":19,"low":258,"close":509,"change":732,"percent_change":252,"volume":733,"transactions":9,"vwap":509},"2026-04-21",-0.009,7900,{"date":735,"open":19,"high":19,"low":736,"close":736,"change":737,"percent_change":231,"volume":738,"transactions":9,"vwap":736},"2026-04-20",100.134,-0.021,6100,{"date":740,"open":229,"high":185,"low":229,"close":237,"change":741,"percent_change":252,"volume":584,"transactions":9,"vwap":237},"2026-04-17",-0.012,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":238,"volume":704,"transactions":9,"vwap":745},"2026-04-16",100.198,100.167,0.002,{"date":748,"open":201,"high":320,"low":220,"close":421,"change":403,"percent_change":238,"volume":749,"transactions":9,"vwap":421},"2026-04-15",8100,{"date":751,"open":220,"high":201,"low":220,"close":201,"change":752,"percent_change":205,"volume":657,"transactions":9,"vwap":201},"2026-04-14",0.008,{"date":754,"open":201,"high":201,"low":258,"close":755,"change":756,"percent_change":-6,"volume":738,"transactions":9,"vwap":755},"2026-04-13",100.152,-0.003,{"date":758,"open":320,"high":202,"low":237,"close":237,"change":389,"percent_change":359,"volume":759,"transactions":9,"vwap":237},"2026-04-10",6200,{"date":761,"open":201,"high":19,"low":201,"close":19,"change":762,"percent_change":763,"volume":653,"transactions":9,"vwap":19},"2026-04-09",-0.142,-0.14,{"date":765,"open":20,"high":766,"low":211,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-04-08",100.342,0.147,0.15,8300,{"date":771,"open":202,"high":772,"low":202,"close":306,"change":214,"percent_change":214,"volume":773,"transactions":9,"vwap":306},"2026-04-07",100.197,2000,{"date":775,"open":320,"high":202,"low":776,"close":421,"change":593,"percent_change":594,"volume":632,"transactions":9,"vwap":421},"2026-04-06",100.163,{"date":778,"open":286,"high":779,"low":18,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-04-02",100.23,0.08,15000,{"date":783,"open":211,"high":19,"low":211,"close":220,"change":359,"percent_change":359,"volume":784,"transactions":9,"vwap":220},"2026-04-01",34200,{"date":786,"open":202,"high":202,"low":185,"close":202,"change":321,"percent_change":309,"volume":564,"transactions":9,"vwap":202},"2026-03-31",{"date":788,"open":320,"high":320,"low":789,"close":421,"change":204,"percent_change":205,"volume":657,"transactions":9,"vwap":421},"2026-03-30",100.158,{"date":791,"open":222,"high":185,"low":258,"close":220,"change":22,"percent_change":22,"volume":792,"transactions":9,"vwap":220},"2026-03-27",2800,{"date":794,"open":202,"high":19,"low":320,"close":320,"change":309,"percent_change":309,"volume":629,"transactions":9,"vwap":320},"2026-03-26",{"date":796,"open":202,"high":202,"low":607,"close":201,"change":403,"percent_change":238,"volume":797,"transactions":9,"vwap":201},"2026-03-25",2500,{"date":799,"open":744,"high":20,"low":717,"close":237,"change":230,"percent_change":231,"volume":800,"transactions":9,"vwap":237},"2026-03-24",10500,{"date":802,"open":349,"high":19,"low":349,"close":320,"change":214,"percent_change":214,"volume":803,"transactions":9,"vwap":320},"2026-03-23",13600,{"date":805,"open":229,"high":185,"low":806,"close":220,"change":403,"percent_change":238,"volume":807,"transactions":9,"vwap":220},"2026-03-20",100.127,6800,{"date":809,"open":185,"high":320,"low":222,"close":222,"change":481,"percent_change":252,"volume":810,"transactions":9,"vwap":222},"2026-03-19",7600,{"date":812,"open":320,"high":320,"low":201,"close":201,"change":813,"percent_change":205,"volume":600,"transactions":9,"vwap":201},"2026-03-18",0.012,{"date":815,"open":816,"high":320,"low":211,"close":817,"change":752,"percent_change":205,"volume":657,"transactions":9,"vwap":817},"2026-03-17",100.179,100.148,{"date":819,"open":820,"high":820,"low":211,"close":211,"change":204,"percent_change":205,"volume":707,"transactions":9,"vwap":211},"2026-03-16",100.143,{"date":822,"open":220,"high":220,"low":567,"close":509,"change":230,"percent_change":231,"volume":823,"transactions":9,"vwap":509},"2026-03-13",1100,{"date":825,"open":185,"high":320,"low":229,"close":220,"change":403,"percent_change":238,"volume":792,"transactions":9,"vwap":220},"2026-03-12",{"date":827,"open":222,"high":222,"low":222,"close":222,"change":828,"percent_change":594,"volume":600,"transactions":9,"vwap":222},"2026-03-11",-0.057,{"date":830,"open":320,"high":831,"low":832,"close":831,"change":833,"percent_change":177,"volume":569,"transactions":9,"vwap":831},"2026-03-10",100.202,100.172,0.037,{"date":835,"open":201,"high":185,"low":258,"close":421,"change":238,"percent_change":238,"volume":836,"transactions":9,"vwap":421},"2026-03-09",2900,{"date":838,"open":185,"high":320,"low":839,"close":421,"change":22,"percent_change":22,"volume":173,"transactions":9,"vwap":421},"2026-03-06",100.161,{"date":841,"open":19,"high":286,"low":185,"close":306,"change":244,"percent_change":-6,"volume":842,"transactions":9,"vwap":306},"2026-03-05",1600,{"date":844,"open":845,"high":19,"low":213,"close":19,"change":177,"percent_change":177,"volume":564,"transactions":9,"vwap":19},"2026-03-04",100.181,{"date":847,"open":211,"high":201,"low":563,"close":201,"change":177,"percent_change":177,"volume":612,"transactions":9,"vwap":201},"2026-03-03",{"date":849,"open":258,"high":229,"low":258,"close":258,"change":238,"percent_change":238,"volume":850,"transactions":9,"vwap":258},"2026-03-02",23900,{"date":852,"open":258,"high":258,"low":258,"close":258,"change":231,"percent_change":231,"volume":853,"transactions":9,"vwap":258},"2026-02-27",100,{"date":855,"open":211,"high":220,"low":211,"close":211,"change":403,"percent_change":238,"volume":711,"transactions":9,"vwap":211},"2026-02-26",{"date":857,"open":480,"high":480,"low":480,"close":480,"change":204,"percent_change":205,"volume":853,"transactions":9,"vwap":480},"2026-02-25",{"date":859,"open":349,"high":258,"low":349,"close":258,"change":204,"percent_change":205,"volume":600,"transactions":9,"vwap":258},"2026-02-24",{"date":861,"open":258,"high":258,"low":563,"close":567,"change":481,"percent_change":252,"volume":862,"transactions":9,"vwap":567},"2026-02-23",7700,{"date":864,"open":349,"high":365,"low":865,"close":258,"change":230,"percent_change":231,"volume":866,"transactions":9,"vwap":258},"2026-02-20",100.094002,9200,{"date":868,"open":258,"high":201,"low":258,"close":222,"change":231,"percent_change":231,"volume":657,"transactions":9,"vwap":222},"2026-02-19",{"date":870,"open":421,"high":421,"low":421,"close":421,"change":403,"percent_change":238,"volume":853,"transactions":9,"vwap":421},"2026-02-18",{"date":872,"open":185,"high":185,"low":229,"close":201,"change":321,"percent_change":309,"volume":792,"transactions":9,"vwap":201},"2026-02-17",{"date":874,"open":563,"high":875,"low":876,"close":480,"change":309,"percent_change":309,"volume":877,"transactions":9,"vwap":480},"2026-02-13",100.31,100.084999,8900,{"date":879,"open":229,"high":286,"low":607,"close":299,"change":403,"percent_change":238,"volume":642,"transactions":9,"vwap":299},"2026-02-12",{"date":881,"open":258,"high":24,"low":882,"close":349,"change":204,"percent_change":205,"volume":883,"transactions":9,"vwap":349},"2026-02-11",100.101,10400,{"date":885,"open":606,"high":606,"low":606,"close":606,"change":204,"percent_change":205,"volume":853,"transactions":9,"vwap":606},"2026-02-10",{"date":887,"open":563,"high":563,"low":888,"close":888,"change":403,"percent_change":238,"volume":889,"transactions":9,"vwap":888},"2026-02-09",100.080002,600,{"date":891,"open":563,"high":563,"low":892,"close":892,"change":359,"percent_change":359,"volume":581,"transactions":9,"vwap":892},"2026-02-06",100.074997,{"date":894,"open":258,"high":365,"low":299,"close":299,"change":204,"percent_change":205,"volume":704,"transactions":9,"vwap":299},"2026-02-05",{"date":896,"open":660,"high":563,"low":660,"close":563,"change":205,"percent_change":205,"volume":897,"transactions":9,"vwap":563},"2026-02-04",900,{"date":899,"open":607,"high":607,"low":607,"close":607,"change":205,"percent_change":205,"volume":707,"transactions":9,"vwap":607},"2026-02-03",{"date":901,"open":563,"high":563,"low":888,"close":888,"change":403,"percent_change":238,"volume":600,"transactions":9,"vwap":888},"2026-02-02",{"date":903,"open":660,"high":607,"low":660,"close":892,"change":568,"percent_change":22,"volume":629,"transactions":9,"vwap":892},"2026-01-30",{"date":905,"open":229,"high":229,"low":349,"close":349,"change":205,"percent_change":205,"volume":707,"transactions":9,"vwap":349},"2026-01-29",{"date":907,"open":258,"high":258,"low":563,"close":563,"change":252,"percent_change":252,"volume":792,"transactions":9,"vwap":563},"2026-01-28",{"date":909,"open":229,"high":229,"low":607,"close":349,"change":214,"percent_change":214,"volume":584,"transactions":9,"vwap":349},"2026-01-27",{"date":911,"open":660,"high":888,"low":660,"close":888,"change":403,"percent_change":238,"volume":650,"transactions":9,"vwap":888},"2026-01-26",{"date":913,"open":660,"high":607,"low":660,"close":892,"change":389,"percent_change":359,"volume":889,"transactions":9,"vwap":892},"2026-01-23",{"date":915,"open":229,"high":220,"low":258,"close":258,"change":280,"percent_change":280,"volume":889,"transactions":9,"vwap":258},"2026-01-22",{"date":917,"open":563,"high":258,"low":660,"close":660,"change":22,"percent_change":22,"volume":564,"transactions":9,"vwap":660},"2026-01-21",{"date":919,"open":258,"high":258,"low":717,"close":563,"change":244,"percent_change":-6,"volume":920,"transactions":9,"vwap":563},"2026-01-20",6900,{"date":922,"open":563,"high":349,"low":563,"close":567,"change":359,"percent_change":359,"volume":612,"transactions":9,"vwap":567},"2026-01-16",{"date":924,"open":229,"high":222,"low":229,"close":222,"change":287,"percent_change":177,"volume":711,"transactions":9,"vwap":222},"2026-01-15",{"date":926,"open":229,"high":229,"low":607,"close":563,"change":238,"percent_change":238,"volume":581,"transactions":9,"vwap":563},"2026-01-14",{"date":928,"open":563,"high":563,"low":563,"close":563,"change":205,"percent_change":205,"volume":853,"transactions":9,"vwap":563},"2026-01-13",{"date":930,"open":888,"high":931,"low":888,"close":607,"change":238,"percent_change":238,"volume":707,"transactions":9,"vwap":607},"2026-01-12",100.119,{"date":933,"open":888,"high":607,"low":934,"close":607,"change":359,"percent_change":359,"volume":647,"transactions":9,"vwap":607},"2026-01-09",100.070999,{"date":936,"open":480,"high":480,"low":229,"close":229,"change":937,"percent_change":22,"volume":581,"transactions":9,"vwap":229},"2026-01-08",-0.032,{"date":939,"open":19,"high":279,"low":201,"close":940,"change":941,"percent_change":205,"volume":942,"transactions":9,"vwap":940},"2026-01-07",100.162,0.007,5800,{"date":944,"open":211,"high":237,"low":211,"close":237,"change":205,"percent_change":205,"volume":581,"transactions":9,"vwap":237},"2026-01-06",{"date":946,"open":229,"high":220,"low":229,"close":222,"change":238,"percent_change":238,"volume":947,"transactions":9,"vwap":222},"2026-01-05",11600,{"date":949,"open":185,"high":185,"low":222,"close":222,"change":950,"percent_change":309,"volume":647,"transactions":9,"vwap":222},"2026-01-02",0.016,{"date":952,"open":211,"high":211,"low":953,"close":953,"change":954,"percent_change":359,"volume":707,"transactions":9,"vwap":953},"2025-12-31",100.129,-0.041,{"date":956,"open":202,"high":202,"low":220,"close":185,"change":205,"percent_change":205,"volume":711,"transactions":9,"vwap":185},"2025-12-30",{"date":958,"open":201,"high":201,"low":201,"close":201,"change":205,"percent_change":205,"volume":853,"transactions":9,"vwap":201},"2025-12-29",{"date":960,"open":220,"high":220,"low":220,"close":220,"change":231,"percent_change":231,"volume":853,"transactions":9,"vwap":220},"2025-12-26",{"date":962,"open":220,"high":185,"low":211,"close":185,"change":963,"percent_change":130,"volume":647,"transactions":9,"vwap":185},"2025-12-24",0.095,{"date":965,"open":229,"high":237,"low":966,"close":892,"change":300,"percent_change":300,"volume":967,"transactions":9,"vwap":892},"2025-12-23",99.97,17400,{"date":969,"open":970,"high":970,"low":222,"close":222,"change":593,"percent_change":594,"volume":897,"transactions":9,"vwap":222},"2025-12-22",100.232,{"date":972,"open":20,"high":20,"low":20,"close":20,"change":230,"percent_change":231,"volume":647,"transactions":9,"vwap":20},"2025-12-19",{"date":974,"open":975,"high":975,"low":21,"close":21,"change":309,"percent_change":309,"volume":976,"transactions":9,"vwap":21},"2025-12-18",100.25,7000,{"date":978,"open":395,"high":395,"low":395,"close":395,"change":238,"percent_change":238,"volume":600,"transactions":9,"vwap":395},"2025-12-17",{"date":980,"open":395,"high":395,"low":395,"close":395,"change":238,"percent_change":238,"volume":853,"transactions":9,"vwap":395},"2025-12-16",{"date":982,"open":286,"high":278,"low":20,"close":395,"change":204,"percent_change":205,"volume":983,"transactions":9,"vwap":395},"2025-12-15",4100,{"date":985,"open":19,"high":19,"low":19,"close":19,"change":177,"percent_change":177,"volume":853,"transactions":9,"vwap":19},"2025-12-12",{"date":178,"open":201,"high":201,"low":201,"close":201,"change":238,"percent_change":238,"volume":987,"transactions":9,"vwap":201},405]