[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMTG":3,"homepage-market-summary":30,"stock-historical-JMTG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMTG","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 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},48.07,48.08,48.13,47.9949,48.09,-0.02,-0.04,843252.222655,52.040001,47.99,560441.4018153745,2,319,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":29,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},522383,166640291.855659,-4.22,"2025-06-30",[182,185,194,203,214,223,233,243,254,264,275,285,295,305,313,322,331,342,352,361,372,382,392,402,410,417,427,438,446,454,463,471,477,485,492,499,506,516,524,531,539,545,550,556,564,573,582,588,594,602,610,615,621,627,633,639,647,655,663,668,674,679,683,688,694,698,704,712,718,726,732,738,747,751,756,762,768,773,777,780,784,789,795,798,803,808,812,817,821,828,832,836,839,843,846,852,859,862,866,870,874,877,885,891,896,901,905,909,914,919,925,931,937,943,950,955,960,965,974,978,983,987,993,996,999,1006,1009,1013,1017,1021,1026,1033,1037,1042,1047,1052,1056,1061,1065,1069,1074,1079,1085,1089,1095,1102,1109,1116,1122,1129,1134,1140,1145,1150,1156,1162,1168,1174,1178,1184,1189,1193,1198,1203,1207,1212,1216,1219,1223,1227,1231,1236,1240,1244,1248,1251,1255,1259,1263,1266,1270,1274,1278,1281,1284,1287,1291,1294,1298,1302,1305,1308,1311,1315,1318,1322,1325,1328,1332,1336,1340,1343,1347,1351,1354,1358,1362,1365,1368,1371,1374,1377,1381,1384,1389,1393,1397,1401,1404,1407,1411,1415,1418,1421,1425,1429,1432,1435,1439,1442,1445,1448,1451,1454,1460,1463,1467,1470,1473,1479,1481,1484,1487,1490,1494,1497,1500,1503,1507,1510,1515,1518,1522,1525,1529,1532,1535,1538,1541,1544,1547,1550,1554,1558,1562,1564,1568,1572,1575,1580,1583,1586,1589,1593,1596,1600,1604,1609,1612,1615,1619,1622,1625,1628,1631,1635,1638,1641,1645,1649,1652,1656,1660,1664,1667,1670,1673,1677,1682,1688,1694,1700,1705,1708,1711,1715,1719,1726,1729,1732,1735,1738,1742,1747,1751,1755,1759,1764,1768],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2570,48.0574,{"date":40,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},48.35,48.385,48.06,-0.14,-0.29,808206.830443,1939,48.1131,{"date":195,"open":188,"high":196,"low":26,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",48.32,48.23,-0.11,-0.23,592445.32405,2539,48.2151,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",48.45,48.475,48.28,48.34,-0.03,-0.06,746761.49701,2719,48.3445,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":209,"percent_change":210,"volume":220,"transactions":221,"vwap":222},"2026-09-29",48.33,48.4551,48.24,48.37,4134773.399432,5747,48.3515,{"date":224,"open":205,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",48.53,48.3224,48.4,-0.25,-0.51,725290.175611,2528,48.41,{"date":234,"open":235,"high":236,"low":232,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",48.55,48.68,48.65,0.14,0.29,1059259.93091,4234,48.5534,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",48.81,48.8899,48.5,48.51,-0.26,-0.53,1989711.420314,4984,48.5996,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",49.17,48.685,48.77,-0.48,-0.97,689788.937883,4090,48.811,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",49.23,49.29,49.175,49.25,0.05,0.1,418284.60352,1992,49.2216,{"date":276,"open":266,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",49.265,49.1701,49.2,0.06,0.12,507351.618378,1350,49.2053,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",49.21,49.115,49.14,-0.15,-0.3,459914.572959,1738,49.1484,{"date":296,"open":297,"high":298,"low":299,"close":267,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",49.16,49.325,49.1538,0.28,0.57,896487.333524,2203,49.2431,{"date":306,"open":256,"high":307,"low":308,"close":309,"change":209,"percent_change":210,"volume":310,"transactions":311,"vwap":312},"2026-09-16",49.28,48.99,49.01,997672.15849,3240,49.1613,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":249,"volume":319,"transactions":320,"vwap":321},"2026-09-15",49.15,49.1797,49.04,-0.13,506379.73392,1770,49.1102,{"date":323,"open":324,"high":325,"low":326,"close":256,"change":327,"percent_change":22,"volume":328,"transactions":329,"vwap":330},"2026-09-14",49.08,49.285,49.02,-0.01,547465.728413,2402,49.2027,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",49.3,49.31,49.1401,49.18,-0.09,-0.18,286668.270966,1482,49.2247,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":291,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",49.36,49.385,49.225,49.27,-0.61,462332.342714,2153,49.2995,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":337,"percent_change":338,"volume":358,"transactions":359,"vwap":360},"2026-09-09",49.65,49.6652,49.51,49.57,348569.677043,1360,49.5685,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",49.74,49.76,49.62,49.66,-0.08,-0.16,268100.603576,1327,49.6771,{"date":373,"open":374,"high":375,"low":376,"close":363,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",49.75,49.795,49.715,0.02,0.04,302056.473641,1613,49.7545,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":281,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",49.71,49.8,49.685,49.72,0.24,2606390.014052,2696,49.7717,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",49.59,49.6099,49.4901,49.6,0,436741.71219,1801,49.5553,{"date":403,"open":404,"high":384,"low":357,"close":397,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",49.63,-0.35,-0.7,495031.06349,1453,49.6179,{"date":411,"open":412,"high":412,"low":413,"close":412,"change":367,"percent_change":368,"volume":414,"transactions":415,"vwap":416},"2026-08-31",49.95,49.8901,347224.568154,1315,49.9213,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":189,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",50.19,50.2496,50,50.03,-0.28,251561.302903,1245,50.0693,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",50.21,50.245,50.155,50.17,-0.05,-0.1,312711.245504,1620,50.1961,{"date":439,"open":440,"high":440,"low":431,"close":441,"change":434,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",50.24,50.22,-0.2,349557.612466,1197,50.1853,{"date":447,"open":429,"high":448,"low":432,"close":449,"change":168,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",50.33,50.32,0.4,497396.051864,2246,50.2395,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":378,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",50.09,50.16,50.12,0.08,259119.627861,1301,50.11,{"date":464,"open":458,"high":465,"low":466,"close":467,"change":367,"percent_change":368,"volume":468,"transactions":469,"vwap":470},"2026-08-21",50.13,50.01,50.08,515534.406627,2749,50.0604,{"date":472,"open":462,"high":473,"low":467,"close":457,"change":189,"percent_change":423,"volume":474,"transactions":475,"vwap":476},"2026-08-20",50.18,490408.410486,1385,50.1184,{"date":478,"open":429,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":283,"vwap":484},"2026-08-19",50.3,50.135,0.23,0.46,285516.00713,50.2045,{"date":486,"open":422,"high":458,"low":487,"close":488,"change":398,"percent_change":398,"volume":489,"transactions":490,"vwap":491},"2026-08-18",50.02,50.07,636482.2433,2219,50.0758,{"date":493,"open":467,"high":480,"low":494,"close":488,"change":210,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",50.05,-0.12,233484.324991,1037,50.0851,{"date":500,"open":441,"high":430,"low":501,"close":465,"change":502,"percent_change":189,"volume":503,"transactions":504,"vwap":505},"2026-08-14",50.1,-0.07,221800.755486,1234,50.1444,{"date":507,"open":429,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",50.295,50.185,50.2,0.13,0.26,215651.269786,1126,50.2313,{"date":517,"open":518,"high":457,"low":519,"close":488,"change":520,"percent_change":377,"volume":521,"transactions":522,"vwap":523},"2026-08-12",50.15,50.065,0.01,225479.899216,1380,50.1178,{"date":525,"open":526,"high":456,"low":527,"close":526,"change":271,"percent_change":168,"volume":528,"transactions":529,"vwap":530},"2026-08-11",50.06,50.04,299113.35346,1114,50.0643,{"date":532,"open":467,"high":533,"low":534,"close":534,"change":368,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",50.085,49.96,-0.32,237460.012194,1045,50.0158,{"date":540,"open":541,"high":457,"low":526,"close":458,"change":271,"percent_change":168,"volume":542,"transactions":543,"vwap":544},"2026-08-07",50.14,250442.507503,2011,50.1008,{"date":546,"open":456,"high":547,"low":548,"close":487,"change":189,"percent_change":423,"volume":549,"transactions":192,"vwap":494},"2026-08-06",50.115,49.985,343583.18369,{"date":551,"open":456,"high":552,"low":533,"close":457,"change":270,"percent_change":271,"volume":553,"transactions":554,"vwap":555},"2026-08-05",50.175,1346689.126651,1472,50.1458,{"date":557,"open":527,"high":480,"low":558,"close":462,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",50.025,0.19,0.38,286734.76457,1731,50.0751,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":210,"percent_change":495,"volume":570,"transactions":571,"vwap":572},"2026-08-03",49.86,49.93,49.845,49.92,512823.82271,1980,49.8677,{"date":574,"open":456,"high":456,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",49.875,49.98,-0.19,-0.38,1448616.198272,1106,49.979,{"date":583,"open":457,"high":510,"low":584,"close":432,"change":280,"percent_change":281,"volume":585,"transactions":586,"vwap":587},"2026-07-30",50.1204,265818.604516,1122,50.165,{"date":589,"open":429,"high":590,"low":462,"close":462,"change":368,"percent_change":535,"volume":591,"transactions":592,"vwap":593},"2026-07-29",50.27,243602.046632,1052,50.1779,{"date":595,"open":432,"high":596,"low":432,"close":590,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",50.31,0.16,0.32,377953.26787,1491,50.2605,{"date":603,"open":501,"high":604,"low":526,"close":462,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",50.1395,0.11,0.22,267669.812256,1488,50.1021,{"date":611,"open":534,"high":456,"low":412,"close":421,"change":398,"percent_change":398,"volume":612,"transactions":613,"vwap":614},"2026-07-24",2227861.554904,1391,50.038,{"date":616,"open":569,"high":421,"low":617,"close":421,"change":209,"percent_change":210,"volume":618,"transactions":619,"vwap":620},"2026-07-23",49.895,597799.21448,1845,49.9582,{"date":622,"open":456,"high":623,"low":466,"close":422,"change":337,"percent_change":338,"volume":624,"transactions":625,"vwap":626},"2026-07-22",50.1059,239401.07054,1161,50.0656,{"date":628,"open":457,"high":457,"low":629,"close":458,"change":434,"percent_change":442,"volume":630,"transactions":631,"vwap":632},"2026-07-21",50.105,250628.39558,1220,50.1303,{"date":634,"open":596,"high":449,"low":635,"close":441,"change":434,"percent_change":442,"volume":636,"transactions":637,"vwap":638},"2026-07-20",50.195,258497.472391,879,50.2278,{"date":640,"open":641,"high":642,"low":643,"close":449,"change":398,"percent_change":398,"volume":644,"transactions":645,"vwap":646},"2026-07-17",50.35,50.44,50.3001,233904.8057,1083,50.3604,{"date":648,"open":649,"high":448,"low":650,"close":449,"change":651,"percent_change":280,"volume":652,"transactions":653,"vwap":654},"2026-07-16",50.26,50.255,0.03,225635.937695,1356,50.2944,{"date":656,"open":440,"high":657,"low":658,"close":659,"change":459,"percent_change":597,"volume":660,"transactions":661,"vwap":662},"2026-07-15",50.36,50.225,50.29,331941.181875,2157,50.3331,{"date":664,"open":419,"high":596,"low":457,"close":429,"change":378,"percent_change":459,"volume":665,"transactions":666,"vwap":667},"2026-07-14",308852.05784,1590,50.2166,{"date":669,"open":590,"high":590,"low":480,"close":432,"change":670,"percent_change":142,"volume":671,"transactions":672,"vwap":673},"2026-07-13",-0.17,357200.093372,1530,50.1761,{"date":675,"open":657,"high":676,"low":590,"close":677,"change":378,"percent_change":459,"volume":678,"transactions":9,"vwap":677},"2026-07-10",50.395,50.34,2079700,{"date":680,"open":649,"high":681,"low":650,"close":479,"change":280,"percent_change":281,"volume":682,"transactions":9,"vwap":479},"2026-07-09",50.365,401800,{"date":684,"open":685,"high":686,"low":431,"close":440,"change":210,"percent_change":495,"volume":687,"transactions":9,"vwap":440},"2026-07-08",50.23,50.25,568300,{"date":689,"open":690,"high":691,"low":659,"close":479,"change":199,"percent_change":692,"volume":693,"transactions":9,"vwap":479},"2026-07-07",50.45,50.46,-0.46,504600,{"date":695,"open":690,"high":696,"low":642,"close":696,"change":270,"percent_change":271,"volume":697,"transactions":9,"vwap":696},"2026-07-06",50.53,369900,{"date":699,"open":691,"high":700,"low":701,"close":702,"change":270,"percent_change":271,"volume":703,"transactions":9,"vwap":702},"2026-07-02",50.52,50.42,50.48,188200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":228,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-01",50.41,50.51,50.4,50.43,-0.49,450100,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":368,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-30",50.83,50.68,-0.31,665300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":238,"volume":725,"transactions":9,"vwap":723},"2026-06-29",50.82,50.845,50.785,50.84,0.07,606600,{"date":727,"open":728,"high":714,"low":729,"close":730,"change":724,"percent_change":238,"volume":731,"transactions":9,"vwap":730},"2026-06-26",50.74,50.73,50.77,314800,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":724,"percent_change":238,"volume":737,"transactions":9,"vwap":736},"2026-06-25",50.71,50.79,50.7,375000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",50.59,50.66,50.584,50.63,0.21,0.42,708000,{"date":748,"open":700,"high":749,"low":706,"close":701,"change":434,"percent_change":442,"volume":750,"transactions":9,"vwap":701},"2026-06-23",50.61,5663000,{"date":752,"open":700,"high":753,"low":754,"close":700,"change":502,"percent_change":189,"volume":755,"transactions":9,"vwap":700},"2026-06-22",50.55,50.465,866000,{"date":757,"open":758,"high":759,"low":760,"close":740,"change":281,"percent_change":388,"volume":761,"transactions":9,"vwap":740},"2026-06-18",50.6,50.685,50.57,340400,{"date":763,"open":728,"high":764,"low":691,"close":765,"change":199,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-17",50.775,50.47,-0.45,373600,{"date":769,"open":770,"high":730,"low":770,"close":736,"change":132,"percent_change":771,"volume":772,"transactions":9,"vwap":736},"2026-06-16",50.64,0.18,349900,{"date":774,"open":741,"high":734,"low":775,"close":749,"change":378,"percent_change":459,"volume":776,"transactions":9,"vwap":749},"2026-06-15",50.58,402400,{"date":778,"open":760,"high":758,"low":765,"close":760,"change":23,"percent_change":367,"volume":779,"transactions":9,"vwap":760},"2026-06-12",722400,{"date":781,"open":449,"high":743,"low":449,"close":749,"change":239,"percent_change":782,"volume":783,"transactions":9,"vwap":749},"2026-06-11",0.58,6150700,{"date":785,"open":449,"high":786,"low":787,"close":449,"change":520,"percent_change":377,"volume":788,"transactions":9,"vwap":449},"2026-06-10",50.38,50.265,1813300,{"date":790,"open":791,"high":792,"low":793,"close":596,"change":459,"percent_change":597,"volume":794,"transactions":9,"vwap":596},"2026-06-09",50.28,50.39,50.235,496700,{"date":796,"open":659,"high":596,"low":510,"close":685,"change":377,"percent_change":378,"volume":797,"transactions":9,"vwap":685},"2026-06-08",332600,{"date":799,"open":686,"high":787,"low":552,"close":429,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":429},"2026-06-05",-0.22,-0.44,590600,{"date":804,"open":690,"high":805,"low":806,"close":709,"change":378,"percent_change":459,"volume":807,"transactions":9,"vwap":709},"2026-06-04",50.475,50.415,544200,{"date":809,"open":641,"high":708,"low":810,"close":792,"change":209,"percent_change":210,"volume":811,"transactions":9,"vwap":792},"2026-06-03",50.315,503200,{"date":813,"open":701,"high":814,"low":815,"close":701,"change":209,"percent_change":210,"volume":816,"transactions":9,"vwap":701},"2026-06-02",50.435,50.385,348700,{"date":818,"open":449,"high":691,"low":590,"close":690,"change":90,"percent_change":819,"volume":820,"transactions":9,"vwap":690},"2026-06-01",-0.47,369800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":132,"percent_change":771,"volume":827,"transactions":9,"vwap":826},"2026-05-29",50.65,50.705,50.615,50.69,576500,{"date":829,"open":830,"high":743,"low":754,"close":758,"change":132,"percent_change":771,"volume":831,"transactions":9,"vwap":758},"2026-05-28",50.49,638000,{"date":833,"open":834,"high":775,"low":830,"close":707,"change":398,"percent_change":398,"volume":835,"transactions":9,"vwap":707},"2026-05-27",50.54,566000,{"date":837,"open":834,"high":740,"low":690,"close":707,"change":238,"percent_change":300,"volume":838,"transactions":9,"vwap":707},"2026-05-26",1193100,{"date":840,"open":708,"high":642,"low":686,"close":841,"change":377,"percent_change":378,"volume":842,"transactions":9,"vwap":841},"2026-05-22",50.37,491000,{"date":844,"open":686,"high":691,"low":429,"close":641,"change":209,"percent_change":210,"volume":845,"transactions":9,"vwap":641},"2026-05-21",2828600,{"date":847,"open":848,"high":676,"low":848,"close":786,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":786},"2026-05-20",50.080002,0.305,0.61,376500,{"date":853,"open":848,"high":518,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",50.025002,50.075001,-0.185,-0.37,630200,{"date":860,"open":596,"high":657,"low":509,"close":649,"change":502,"percent_change":189,"volume":861,"transactions":9,"vwap":649},"2026-05-18",317000,{"date":863,"open":792,"high":708,"low":659,"close":448,"change":423,"percent_change":864,"volume":865,"transactions":9,"vwap":448},"2026-05-15",-0.55,362700,{"date":867,"open":736,"high":728,"low":868,"close":749,"change":209,"percent_change":210,"volume":869,"transactions":9,"vwap":749},"2026-05-14",50.605,327900,{"date":871,"open":760,"high":770,"low":872,"close":770,"change":378,"percent_change":459,"volume":873,"transactions":9,"vwap":770},"2026-05-13",50.525,276500,{"date":875,"open":743,"high":823,"low":740,"close":758,"change":338,"percent_change":405,"volume":876,"transactions":9,"vwap":758},"2026-05-12",282200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":189,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-11",50.85,50.87,50.754,50.78,-0.27,304700,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":238,"percent_change":300,"volume":890,"transactions":9,"vwap":888},"2026-05-08",50.88,50.92,50.855,414900,{"date":892,"open":893,"high":893,"low":894,"close":882,"change":337,"percent_change":338,"volume":895,"transactions":9,"vwap":882},"2026-05-07",50.94,50.735,485000,{"date":897,"open":720,"high":898,"low":735,"close":880,"change":744,"percent_change":899,"volume":900,"transactions":9,"vwap":880},"2026-05-06",50.9,0.41,347400,{"date":902,"open":743,"high":734,"low":903,"close":741,"change":280,"percent_change":281,"volume":904,"transactions":9,"vwap":741},"2026-05-05",50.604,306600,{"date":906,"open":736,"high":736,"low":907,"close":758,"change":368,"percent_change":535,"volume":908,"transactions":9,"vwap":758},"2026-05-04",50.515,399100,{"date":910,"open":911,"high":889,"low":826,"close":912,"change":495,"percent_change":90,"volume":913,"transactions":9,"vwap":912},"2026-05-01",50.72,50.76,230500,{"date":915,"open":916,"high":917,"low":714,"close":887,"change":724,"percent_change":238,"volume":918,"transactions":9,"vwap":887},"2026-04-30",50.91,50.925,337500,{"date":920,"open":888,"high":917,"low":921,"close":922,"change":800,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-29",50.765,50.81,-0.43,446400,{"date":926,"open":927,"high":928,"low":893,"close":929,"change":209,"percent_change":210,"volume":930,"transactions":9,"vwap":929},"2026-04-28",51,51.035,51.029999,281700,{"date":932,"open":933,"high":934,"low":929,"close":935,"change":502,"percent_change":189,"volume":936,"transactions":9,"vwap":935},"2026-04-27",51.09,51.125,51.060001,243300,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":605,"percent_change":606,"volume":942,"transactions":9,"vwap":940},"2026-04-24",51.0099983,51.13,51.0050011,357900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":367,"percent_change":368,"volume":949,"transactions":9,"vwap":948},"2026-04-23",51.099998,51.14,50.979,51.02,391300,{"date":951,"open":952,"high":953,"low":945,"close":945,"change":378,"percent_change":459,"volume":954,"transactions":9,"vwap":945},"2026-04-22",51.16,51.179,355600,{"date":956,"open":946,"high":957,"low":958,"close":935,"change":495,"percent_change":199,"volume":959,"transactions":9,"vwap":935},"2026-04-21",51.17,51.040001,299500,{"date":961,"open":962,"high":962,"low":957,"close":963,"change":210,"percent_change":495,"volume":964,"transactions":9,"vwap":963},"2026-04-20",51.26,51.18,805700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-17",51.23,51.3,51.205,51.24,0.17,0.33,928300,{"date":975,"open":957,"high":957,"low":958,"close":976,"change":210,"percent_change":495,"volume":977,"transactions":9,"vwap":976},"2026-04-16",51.07,387400,{"date":979,"open":940,"high":980,"low":981,"close":940,"change":209,"percent_change":210,"volume":982,"transactions":9,"vwap":940},"2026-04-15",51.15,51.063999,294900,{"date":984,"open":935,"high":969,"low":985,"close":952,"change":459,"percent_change":597,"volume":986,"transactions":9,"vwap":952},"2026-04-14",51.049999,341800,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":724,"percent_change":238,"volume":992,"transactions":9,"vwap":990},"2026-04-13",50.98,51.080002,50.955,227600,{"date":994,"open":985,"high":935,"low":989,"close":939,"change":23,"percent_change":367,"volume":995,"transactions":9,"vwap":939},"2026-04-10",245700,{"date":997,"open":927,"high":946,"low":917,"close":985,"change":520,"percent_change":377,"volume":998,"transactions":9,"vwap":985},"2026-04-09",246000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":958,"change":597,"percent_change":1004,"volume":1005,"transactions":9,"vwap":958},"2026-04-08",51.11,51.12,50.985,0.31,328400,{"date":1007,"open":723,"high":898,"low":729,"close":887,"change":378,"percent_change":459,"volume":1008,"transactions":9,"vwap":887},"2026-04-07",340700,{"date":1010,"open":723,"high":888,"low":1011,"close":723,"change":502,"percent_change":189,"volume":1012,"transactions":9,"vwap":723},"2026-04-06",50.833,371400,{"date":1014,"open":882,"high":1015,"low":882,"close":916,"change":459,"percent_change":597,"volume":1016,"transactions":9,"vwap":916},"2026-04-02",50.93,1080800,{"date":1018,"open":720,"high":898,"low":730,"close":714,"change":670,"percent_change":1019,"volume":1020,"transactions":9,"vwap":714},"2026-04-01",-0.33,378200,{"date":1022,"open":1023,"high":945,"low":1024,"close":927,"change":238,"percent_change":300,"volume":1025,"transactions":9,"vwap":927},"2026-03-31",50.97,50.905,860200,{"date":1027,"open":729,"high":989,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-30",50.724,50.86,0.345,0.68,6274500,{"date":1034,"open":657,"high":760,"low":657,"close":907,"change":1035,"percent_change":270,"volume":1036,"transactions":9,"vwap":907},"2026-03-27",0.025,456500,{"date":1038,"open":1039,"high":729,"low":1040,"close":830,"change":716,"percent_change":348,"volume":1041,"transactions":9,"vwap":830},"2026-03-26",50.67,50.485,393100,{"date":1043,"open":1044,"high":723,"low":826,"close":1045,"change":744,"percent_change":745,"volume":1046,"transactions":9,"vwap":1045},"2026-03-25",50.75,50.8,266300,{"date":1048,"open":1049,"high":729,"low":1050,"close":740,"change":577,"percent_change":857,"volume":1051,"transactions":9,"vwap":740},"2026-03-24",50.56,50.531,456200,{"date":1053,"open":715,"high":721,"low":823,"close":882,"change":771,"percent_change":1054,"volume":1055,"transactions":9,"vwap":882},"2026-03-23",0.36,446300,{"date":1057,"open":735,"high":714,"low":758,"close":758,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":758},"2026-03-20",-0.39,-0.76,369700,{"date":1062,"open":916,"high":933,"low":1024,"close":1063,"change":210,"percent_change":495,"volume":1064,"transactions":9,"vwap":1063},"2026-03-19",50.99,1018700,{"date":1066,"open":957,"high":1067,"low":1063,"close":985,"change":800,"percent_change":923,"volume":1068,"transactions":9,"vwap":985},"2026-03-18",51.216,454700,{"date":1070,"open":962,"high":1071,"low":970,"close":1072,"change":132,"percent_change":771,"volume":1073,"transactions":9,"vwap":1072},"2026-03-17",51.295,51.27,432600,{"date":1075,"open":1002,"high":1076,"low":933,"close":963,"change":481,"percent_change":1077,"volume":1078,"transactions":9,"vwap":963},"2026-03-16",51.19,0.45,525100,{"date":1080,"open":927,"high":985,"low":1081,"close":1082,"change":1083,"percent_change":327,"volume":1084,"transactions":9,"vwap":1082},"2026-03-13",50.89,50.95,-0.005,334400,{"date":1086,"open":935,"high":933,"low":1081,"close":991,"change":1087,"percent_change":578,"volume":1088,"transactions":9,"vwap":991},"2026-03-12",-0.195,338600,{"date":1090,"open":962,"high":1091,"low":933,"close":980,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":980},"2026-03-11",51.275,-0.21,-0.41,507800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":367,"percent_change":368,"volume":1101,"transactions":9,"vwap":1100},"2026-03-10",51.45,51.49,51.355,51.36,268600,{"date":1103,"open":1104,"high":1105,"low":962,"close":1106,"change":511,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-09",51.29,51.48,51.44,0.25,236700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":502,"percent_change":189,"volume":1115,"transactions":9,"vwap":1114},"2026-03-06",51.25,51.43,51.2,51.31,243800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1118,"change":189,"percent_change":883,"volume":1121,"transactions":9,"vwap":1118},"2026-03-05",51.38,51.42,51.33,376700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":433,"percent_change":434,"volume":1128,"transactions":9,"vwap":1127},"2026-03-04",51.56,51.57,51.51,51.52,495900,{"date":1130,"open":1131,"high":1132,"low":1106,"close":1125,"change":210,"percent_change":495,"volume":1133,"transactions":9,"vwap":1125},"2026-03-03",51.46,51.59,320100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1093,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-02",51.72,51.63,-0.79,517500,{"date":1141,"open":1142,"high":25,"low":1143,"close":25,"change":511,"percent_change":1107,"volume":1144,"transactions":9,"vwap":25},"2026-02-27",52.02,51.98,393800,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":281,"percent_change":481,"volume":1149,"transactions":9,"vwap":1148},"2026-02-26",51.81,51.91,420600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":209,"percent_change":210,"volume":1155,"transactions":9,"vwap":1154},"2026-02-25",51.77,51.84,51.79,390900,{"date":1157,"open":1158,"high":1159,"low":1152,"close":1160,"change":377,"percent_change":378,"volume":1161,"transactions":9,"vwap":1160},"2026-02-24",51.8,51.86,51.82,574800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1158,"change":132,"percent_change":971,"volume":1167,"transactions":9,"vwap":1158},"2026-02-23",51.7,51.825,51.695,438100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":270,"percent_change":271,"volume":1173,"transactions":9,"vwap":1171},"2026-02-20",51.66,51.71,51.6,351700,{"date":1175,"open":1132,"high":1176,"low":1132,"close":1170,"change":377,"percent_change":378,"volume":1177,"transactions":9,"vwap":1170},"2026-02-19",51.67,255800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":433,"percent_change":434,"volume":1183,"transactions":9,"vwap":1180},"2026-02-18",51.64,51.69,51.62,241200,{"date":1185,"open":1171,"high":1186,"low":1187,"close":1181,"change":209,"percent_change":210,"volume":1188,"transactions":9,"vwap":1181},"2026-02-17",51.726,51.665,302200,{"date":1190,"open":1164,"high":1136,"low":1191,"close":1136,"change":511,"percent_change":1107,"volume":1192,"transactions":9,"vwap":1136},"2026-02-13",51.655,504000,{"date":1194,"open":1119,"high":1132,"low":1195,"close":1132,"change":388,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1132},"2026-02-12",51.4,0.47,275100,{"date":1199,"open":962,"high":1119,"low":1200,"close":1201,"change":398,"percent_change":398,"volume":1202,"transactions":9,"vwap":1201},"2026-02-11",51.255,51.35,376600,{"date":1204,"open":968,"high":1205,"low":968,"close":1201,"change":511,"percent_change":1107,"volume":1206,"transactions":9,"vwap":1201},"2026-02-10",51.37,377400,{"date":1208,"open":980,"high":1209,"low":1210,"close":1209,"change":377,"percent_change":378,"volume":1211,"transactions":9,"vwap":1209},"2026-02-09",51.22,51.145,335200,{"date":1213,"open":940,"high":1214,"low":1001,"close":1113,"change":459,"percent_change":597,"volume":1215,"transactions":9,"vwap":1113},"2026-02-06",51.21,315100,{"date":1217,"open":989,"high":946,"low":989,"close":1002,"change":481,"percent_change":1077,"volume":1218,"transactions":9,"vwap":1002},"2026-02-05",527900,{"date":1220,"open":893,"high":1221,"low":1029,"close":1081,"change":209,"percent_change":210,"volume":1222,"transactions":9,"vwap":1081},"2026-02-04",50.975,1074900,{"date":1224,"open":880,"high":1225,"low":720,"close":888,"change":398,"percent_change":398,"volume":1226,"transactions":9,"vwap":888},"2026-02-03",50.956,352100,{"date":1228,"open":1023,"high":989,"low":1229,"close":888,"change":442,"percent_change":1058,"volume":1230,"transactions":9,"vwap":888},"2026-02-02",50.885,305000,{"date":1232,"open":1072,"high":1233,"low":1234,"close":1002,"change":290,"percent_change":190,"volume":1235,"transactions":9,"vwap":1002},"2026-01-30",51.298,51.115,1314400,{"date":1237,"open":1113,"high":1238,"low":1113,"close":1072,"change":377,"percent_change":378,"volume":1239,"transactions":9,"vwap":1072},"2026-01-29",51.296,417300,{"date":1241,"open":1209,"high":1072,"low":1242,"close":1111,"change":377,"percent_change":378,"volume":1243,"transactions":9,"vwap":1111},"2026-01-28",51.185,413100,{"date":1245,"open":962,"high":1114,"low":1246,"close":967,"change":327,"percent_change":22,"volume":1247,"transactions":9,"vwap":967},"2026-01-27",51.225,363100,{"date":1249,"open":1214,"high":1111,"low":1076,"close":970,"change":271,"percent_change":168,"volume":1250,"transactions":9,"vwap":970},"2026-01-26",306900,{"date":1252,"open":1002,"high":1076,"low":1253,"close":946,"change":378,"percent_change":459,"volume":1254,"transactions":9,"vwap":946},"2026-01-23",51.105,506400,{"date":1256,"open":935,"high":946,"low":1257,"close":945,"change":433,"percent_change":434,"volume":1258,"transactions":9,"vwap":945},"2026-01-22",51.043999,367000,{"date":1260,"open":976,"high":980,"low":927,"close":980,"change":1261,"percent_change":239,"volume":1262,"transactions":9,"vwap":980},"2026-01-21",0.15,551200,{"date":1264,"open":948,"high":990,"low":989,"close":927,"change":368,"percent_change":716,"volume":1265,"transactions":9,"vwap":927},"2026-01-20",387500,{"date":1267,"open":1111,"high":1268,"low":980,"close":952,"change":337,"percent_change":338,"volume":1269,"transactions":9,"vwap":952},"2026-01-16",51.28,502300,{"date":1271,"open":1272,"high":1100,"low":1111,"close":1111,"change":502,"percent_change":189,"volume":1273,"transactions":9,"vwap":1111},"2026-01-15",51.32,758000,{"date":1275,"open":1268,"high":1276,"low":970,"close":1272,"change":132,"percent_change":771,"volume":1277,"transactions":9,"vwap":1272},"2026-01-14",51.375,1663100,{"date":1279,"open":1104,"high":968,"low":969,"close":967,"change":651,"percent_change":280,"volume":1280,"transactions":9,"vwap":967},"2026-01-13",319600,{"date":1282,"open":1209,"high":1268,"low":1076,"close":1113,"change":327,"percent_change":22,"volume":1283,"transactions":9,"vwap":1113},"2026-01-12",401600,{"date":1285,"open":933,"high":1272,"low":933,"close":1214,"change":597,"percent_change":1004,"volume":1286,"transactions":9,"vwap":1214},"2026-01-09",1796900,{"date":1288,"open":985,"high":1289,"low":985,"close":985,"change":337,"percent_change":338,"volume":1290,"transactions":9,"vwap":985},"2026-01-08",51.098,297900,{"date":1292,"open":940,"high":952,"low":976,"close":946,"change":280,"percent_change":281,"volume":1293,"transactions":9,"vwap":946},"2026-01-07",597900,{"date":1295,"open":939,"high":990,"low":1296,"close":990,"change":398,"percent_change":398,"volume":1297,"transactions":9,"vwap":990},"2026-01-06",50.983,575000,{"date":1299,"open":929,"high":945,"low":1300,"close":990,"change":271,"percent_change":168,"volume":1301,"transactions":9,"vwap":990},"2026-01-05",51.013,460200,{"date":1303,"open":935,"high":976,"low":1015,"close":989,"change":367,"percent_change":368,"volume":1304,"transactions":9,"vwap":989},"2026-01-02",328300,{"date":1306,"open":990,"high":980,"low":948,"close":935,"change":249,"percent_change":229,"volume":1307,"transactions":9,"vwap":935},"2025-12-31",258300,{"date":1309,"open":1268,"high":1120,"low":1200,"close":1272,"change":327,"percent_change":22,"volume":1310,"transactions":9,"vwap":1272},"2025-12-30",430500,{"date":1312,"open":968,"high":1313,"low":1268,"close":1120,"change":459,"percent_change":597,"volume":1314,"transactions":9,"vwap":1120},"2025-12-29",51.338,220600,{"date":1316,"open":1104,"high":1114,"low":970,"close":1111,"change":209,"percent_change":210,"volume":1317,"transactions":9,"vwap":1111},"2025-12-26",186000,{"date":1319,"open":1113,"high":1268,"low":1320,"close":1268,"change":511,"percent_change":1107,"volume":1321,"transactions":9,"vwap":1268},"2025-12-24",51.175,220100,{"date":1323,"open":985,"high":957,"low":958,"close":980,"change":210,"percent_change":495,"volume":1324,"transactions":9,"vwap":980},"2025-12-23",487200,{"date":1326,"open":963,"high":1214,"low":980,"close":1214,"change":651,"percent_change":280,"volume":1327,"transactions":9,"vwap":1214},"2025-12-22",406000,{"date":1329,"open":1214,"high":1111,"low":1330,"close":963,"change":367,"percent_change":368,"volume":1331,"transactions":9,"vwap":963},"2025-12-19",51.172,389300,{"date":1333,"open":967,"high":1334,"low":969,"close":962,"change":271,"percent_change":168,"volume":1335,"transactions":9,"vwap":962},"2025-12-18",51.267,354800,{"date":1337,"open":945,"high":952,"low":1338,"close":952,"change":378,"percent_change":459,"volume":1339,"transactions":9,"vwap":952},"2025-12-17",51.094002,341000,{"date":1341,"open":939,"high":946,"low":939,"close":1002,"change":459,"percent_change":597,"volume":1342,"transactions":9,"vwap":1002},"2025-12-16",392300,{"date":1344,"open":929,"high":933,"low":1345,"close":958,"change":459,"percent_change":597,"volume":1346,"transactions":9,"vwap":958},"2025-12-15",51.0029984,406500,{"date":1348,"open":1082,"high":1063,"low":1082,"close":1349,"change":290,"percent_change":190,"volume":1350,"transactions":9,"vwap":1349},"2025-12-12",50.96,298000,{"date":1352,"open":957,"high":1076,"low":933,"close":1001,"change":378,"percent_change":459,"volume":1353,"transactions":9,"vwap":1001},"2025-12-11",300000,{"date":1355,"open":887,"high":990,"low":1356,"close":976,"change":597,"percent_change":1004,"volume":1357,"transactions":9,"vwap":976},"2025-12-10",50.875,288500,{"date":1359,"open":939,"high":1360,"low":916,"close":916,"change":433,"percent_change":434,"volume":1361,"transactions":9,"vwap":916},"2025-12-09",51.030998,291500,{"date":1363,"open":948,"high":929,"low":1024,"close":1349,"change":434,"percent_change":442,"volume":1364,"transactions":9,"vwap":1349},"2025-12-08",295300,{"date":1366,"open":990,"high":933,"low":939,"close":935,"change":23,"percent_change":367,"volume":1367,"transactions":9,"vwap":935},"2025-12-05",330200,{"date":1369,"open":980,"high":980,"low":976,"close":945,"change":434,"percent_change":442,"volume":1370,"transactions":9,"vwap":945},"2025-12-04",469700,{"date":1372,"open":963,"high":1214,"low":940,"close":1113,"change":270,"percent_change":271,"volume":1373,"transactions":9,"vwap":1113},"2025-12-03",342000,{"date":1375,"open":935,"high":980,"low":958,"close":980,"change":271,"percent_change":168,"volume":1376,"transactions":9,"vwap":980},"2025-12-02",681900,{"date":1378,"open":935,"high":990,"low":929,"close":985,"change":1379,"percent_change":406,"volume":1380,"transactions":9,"vwap":985},"2025-12-01",-0.36,545700,{"date":1382,"open":1112,"high":1106,"low":1201,"close":1383,"change":210,"percent_change":495,"volume":1046,"transactions":9,"vwap":1383},"2025-11-28",51.41,{"date":1385,"open":1383,"high":1386,"low":1099,"close":1387,"change":378,"percent_change":459,"volume":1388,"transactions":9,"vwap":1387},"2025-11-26",51.475,51.47,236200,{"date":1390,"open":1100,"high":1098,"low":1391,"close":1112,"change":459,"percent_change":597,"volume":1392,"transactions":9,"vwap":1112},"2025-11-25",51.351,379500,{"date":1394,"open":1114,"high":1100,"low":1395,"close":1201,"change":271,"percent_change":168,"volume":1396,"transactions":9,"vwap":1201},"2025-11-24",51.264,252800,{"date":1398,"open":1072,"high":1072,"low":1399,"close":1111,"change":597,"percent_change":1004,"volume":1400,"transactions":9,"vwap":1111},"2025-11-21",51.166,348000,{"date":1402,"open":990,"high":952,"low":958,"close":933,"change":378,"percent_change":459,"volume":1403,"transactions":9,"vwap":933},"2025-11-20",368100,{"date":1405,"open":1002,"high":940,"low":948,"close":985,"change":433,"percent_change":434,"volume":1406,"transactions":9,"vwap":985},"2025-11-19",449200,{"date":1408,"open":1001,"high":946,"low":1409,"close":945,"change":724,"percent_change":238,"volume":1410,"transactions":9,"vwap":945},"2025-11-18",51.025002,261900,{"date":1412,"open":948,"high":1413,"low":939,"close":929,"change":520,"percent_change":377,"volume":1414,"transactions":9,"vwap":929},"2025-11-17",51.058998,247400,{"date":1416,"open":946,"high":946,"low":941,"close":948,"change":210,"percent_change":495,"volume":1417,"transactions":9,"vwap":948},"2025-11-14",295900,{"date":1419,"open":946,"high":1320,"low":990,"close":990,"change":318,"percent_change":228,"volume":1420,"transactions":9,"vwap":990},"2025-11-13",405800,{"date":1422,"open":1113,"high":1423,"low":957,"close":1214,"change":520,"percent_change":377,"volume":1424,"transactions":9,"vwap":1214},"2025-11-12",51.235,312200,{"date":1426,"open":963,"high":962,"low":1427,"close":1113,"change":605,"percent_change":606,"volume":1428,"transactions":9,"vwap":1113},"2025-11-11",51.164,171300,{"date":1430,"open":990,"high":934,"low":976,"close":933,"change":377,"percent_change":378,"volume":1431,"transactions":9,"vwap":933},"2025-11-10",231600,{"date":1433,"open":985,"high":980,"low":958,"close":976,"change":398,"percent_change":398,"volume":1434,"transactions":9,"vwap":976},"2025-11-07",278200,{"date":1436,"open":939,"high":1234,"low":939,"close":976,"change":238,"percent_change":1437,"volume":1438,"transactions":9,"vwap":976},"2025-11-06",0.27,454300,{"date":1440,"open":929,"high":985,"low":887,"close":1015,"change":318,"percent_change":228,"volume":1441,"transactions":9,"vwap":1015},"2025-11-05",355800,{"date":1443,"open":948,"high":945,"low":948,"close":935,"change":398,"percent_change":398,"volume":1444,"transactions":9,"vwap":935},"2025-11-04",331800,{"date":1446,"open":1063,"high":935,"low":1082,"close":935,"change":368,"percent_change":716,"volume":1447,"transactions":9,"vwap":935},"2025-11-03",381000,{"date":1449,"open":1268,"high":1272,"low":1209,"close":1209,"change":377,"percent_change":378,"volume":1450,"transactions":9,"vwap":1209},"2025-10-31",260700,{"date":1452,"open":980,"high":1272,"low":980,"close":1113,"change":337,"percent_change":338,"volume":1453,"transactions":9,"vwap":1113},"2025-10-30",245300,{"date":1455,"open":1383,"high":1456,"low":1457,"close":1104,"change":883,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1104},"2025-10-29",51.55,51.285,-0.52,371100,{"date":1461,"open":1126,"high":1172,"low":1126,"close":1124,"change":270,"percent_change":271,"volume":1462,"transactions":9,"vwap":1124},"2025-10-28",361800,{"date":1464,"open":1112,"high":1465,"low":1383,"close":1126,"change":270,"percent_change":271,"volume":1466,"transactions":9,"vwap":1126},"2025-10-27",51.54,237000,{"date":1468,"open":1098,"high":1127,"low":1195,"close":1131,"change":398,"percent_change":398,"volume":1469,"transactions":9,"vwap":1131},"2025-10-24",512100,{"date":1471,"open":952,"high":1127,"low":952,"close":1131,"change":495,"percent_change":199,"volume":1472,"transactions":9,"vwap":1131},"2025-10-23",353800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":378,"percent_change":459,"volume":1478,"transactions":9,"vwap":1476},"2025-10-22",51.53,51.58,51.496,274700,{"date":1480,"open":1268,"high":1172,"low":1268,"close":1465,"change":651,"percent_change":280,"volume":930,"transactions":9,"vwap":1465},"2025-10-21",{"date":1482,"open":1098,"high":1127,"low":1097,"close":1126,"change":280,"percent_change":281,"volume":1483,"transactions":9,"vwap":1126},"2025-10-20",239900,{"date":1485,"open":1195,"high":1097,"low":1100,"close":1097,"change":651,"percent_change":280,"volume":1486,"transactions":9,"vwap":1097},"2025-10-17",322600,{"date":1488,"open":1111,"high":1387,"low":970,"close":1119,"change":238,"percent_change":1437,"volume":1489,"transactions":9,"vwap":1119},"2025-10-16",303100,{"date":1491,"open":970,"high":1492,"low":970,"close":1268,"change":724,"percent_change":238,"volume":1493,"transactions":9,"vwap":1268},"2025-10-15",51.34,923600,{"date":1495,"open":1113,"high":962,"low":1210,"close":1214,"change":651,"percent_change":280,"volume":1496,"transactions":9,"vwap":1214},"2025-10-14",372000,{"date":1498,"open":933,"high":963,"low":981,"close":963,"change":132,"percent_change":771,"volume":1499,"transactions":9,"vwap":963},"2025-10-13",210600,{"date":1501,"open":985,"high":980,"low":927,"close":933,"change":971,"percent_change":972,"volume":1502,"transactions":9,"vwap":933},"2025-10-10",291700,{"date":1504,"open":893,"high":1505,"low":1045,"close":888,"change":433,"percent_change":434,"volume":1506,"transactions":9,"vwap":888},"2025-10-09",50.969,434800,{"date":1508,"open":948,"high":929,"low":888,"close":1023,"change":651,"percent_change":280,"volume":1509,"transactions":9,"vwap":1023},"2025-10-08",342600,{"date":1511,"open":898,"high":1512,"low":1513,"close":893,"change":132,"percent_change":771,"volume":1514,"transactions":9,"vwap":893},"2025-10-07",50.978,50.889,303300,{"date":1516,"open":879,"high":1015,"low":723,"close":879,"change":495,"percent_change":90,"volume":1517,"transactions":9,"vwap":879},"2025-10-06",304200,{"date":1519,"open":948,"high":1520,"low":991,"close":1023,"change":367,"percent_change":368,"volume":1521,"transactions":9,"vwap":1023},"2025-10-03",51.165,682500,{"date":1523,"open":916,"high":985,"low":1024,"close":985,"change":511,"percent_change":512,"volume":1524,"transactions":9,"vwap":985},"2025-10-02",1471500,{"date":1526,"open":1082,"high":1527,"low":735,"close":888,"change":367,"percent_change":368,"volume":1528,"transactions":9,"vwap":888},"2025-10-01",50.982,254300,{"date":1530,"open":985,"high":1253,"low":1023,"close":927,"change":23,"percent_change":367,"volume":1531,"transactions":9,"vwap":927},"2025-09-30",229200,{"date":1533,"open":1029,"high":985,"low":1029,"close":958,"change":771,"percent_change":117,"volume":1534,"transactions":9,"vwap":958},"2025-09-29",287300,{"date":1536,"open":887,"high":1082,"low":730,"close":1029,"change":209,"percent_change":210,"volume":1537,"transactions":9,"vwap":1029},"2025-09-26",222200,{"date":1539,"open":898,"high":1015,"low":714,"close":1081,"change":434,"percent_change":442,"volume":1540,"transactions":9,"vwap":1081},"2025-09-25",265500,{"date":1542,"open":939,"high":948,"low":1023,"close":1063,"change":502,"percent_change":189,"volume":1543,"transactions":9,"vwap":1063},"2025-09-24",199700,{"date":1545,"open":1063,"high":1076,"low":888,"close":935,"change":238,"percent_change":1437,"volume":1546,"transactions":9,"vwap":935},"2025-09-23",478100,{"date":1548,"open":1063,"high":927,"low":916,"close":888,"change":198,"percent_change":800,"volume":1549,"transactions":9,"vwap":888},"2025-09-22",300400,{"date":1551,"open":927,"high":958,"low":1552,"close":929,"change":270,"percent_change":271,"volume":1553,"transactions":9,"vwap":929},"2025-09-19",50.962,283100,{"date":1555,"open":989,"high":1556,"low":893,"close":989,"change":338,"percent_change":405,"volume":1557,"transactions":9,"vwap":989},"2025-09-18",51.091999,383500,{"date":1559,"open":1104,"high":1560,"low":952,"close":952,"change":337,"percent_change":338,"volume":1561,"transactions":9,"vwap":952},"2025-09-17",51.39,249100,{"date":1563,"open":1268,"high":968,"low":980,"close":1111,"change":327,"percent_change":22,"volume":737,"transactions":9,"vwap":1111},"2025-09-16",{"date":1565,"open":1113,"high":1072,"low":1566,"close":962,"change":271,"percent_change":168,"volume":1567,"transactions":9,"vwap":962},"2025-09-15",51.171,247000,{"date":1569,"open":990,"high":952,"low":1570,"close":952,"change":22,"percent_change":23,"volume":1571,"transactions":9,"vwap":952},"2025-09-12",51.021999,205200,{"date":1573,"open":946,"high":1423,"low":946,"close":963,"change":132,"percent_change":771,"volume":1574,"transactions":9,"vwap":963},"2025-09-11",298400,{"date":1576,"open":976,"high":1577,"low":1578,"close":933,"change":271,"percent_change":168,"volume":1579,"transactions":9,"vwap":933},"2025-09-10",51.147,51.039001,264700,{"date":1581,"open":933,"high":1001,"low":1349,"close":1063,"change":434,"percent_change":442,"volume":1582,"transactions":9,"vwap":1063},"2025-09-09",370500,{"date":1584,"open":916,"high":945,"low":916,"close":933,"change":771,"percent_change":117,"volume":1585,"transactions":9,"vwap":933},"2025-09-08",218700,{"date":1587,"open":916,"high":1082,"low":880,"close":916,"change":388,"percent_change":1196,"volume":1588,"transactions":9,"vwap":916},"2025-09-05",234000,{"date":1590,"open":740,"high":734,"low":1591,"close":1039,"change":597,"percent_change":598,"volume":1592,"transactions":9,"vwap":1039},"2025-09-04",50.542,306800,{"date":1594,"open":449,"high":760,"low":449,"close":707,"change":281,"percent_change":388,"volume":1595,"transactions":9,"vwap":707},"2025-09-03",260300,{"date":1597,"open":765,"high":765,"low":1598,"close":792,"change":228,"percent_change":710,"volume":1599,"transactions":9,"vwap":792},"2025-09-02",50.308,264800,{"date":1601,"open":760,"high":1602,"low":700,"close":770,"change":520,"percent_change":377,"volume":1603,"transactions":9,"vwap":770},"2025-08-29",50.675,231800,{"date":1605,"open":696,"high":1606,"low":1607,"close":743,"change":724,"percent_change":238,"volume":1608,"transactions":9,"vwap":743},"2025-08-28",50.648,50.511,185700,{"date":1610,"open":709,"high":775,"low":706,"close":1049,"change":132,"percent_change":771,"volume":1611,"transactions":9,"vwap":1049},"2025-08-27",218800,{"date":1613,"open":708,"high":700,"low":786,"close":765,"change":651,"percent_change":280,"volume":1614,"transactions":9,"vwap":765},"2025-08-26",360200,{"date":1616,"open":792,"high":754,"low":1617,"close":642,"change":398,"percent_change":398,"volume":1618,"transactions":9,"vwap":642},"2025-08-25",50.351,200100,{"date":1620,"open":449,"high":830,"low":791,"close":642,"change":168,"percent_change":450,"volume":1621,"transactions":9,"vwap":642},"2025-08-22",389900,{"date":1623,"open":541,"high":659,"low":488,"close":440,"change":520,"percent_change":377,"volume":1624,"transactions":9,"vwap":440},"2025-08-21",1557400,{"date":1626,"open":465,"high":787,"low":465,"close":685,"change":132,"percent_change":771,"volume":1627,"transactions":9,"vwap":685},"2025-08-20",229900,{"date":1629,"open":458,"high":429,"low":462,"close":541,"change":270,"percent_change":271,"volume":1630,"transactions":9,"vwap":541},"2025-08-19",232700,{"date":1632,"open":465,"high":465,"low":1633,"close":456,"change":23,"percent_change":367,"volume":1634,"transactions":9,"vwap":456},"2025-08-18",50.029999,268000,{"date":1636,"open":473,"high":510,"low":488,"close":465,"change":502,"percent_change":189,"volume":1637,"transactions":9,"vwap":465},"2025-08-15",276700,{"date":1639,"open":649,"high":479,"low":432,"close":510,"change":495,"percent_change":90,"volume":1640,"transactions":9,"vwap":510},"2025-08-14",277500,{"date":1642,"open":510,"high":448,"low":510,"close":449,"change":971,"percent_change":1643,"volume":1644,"transactions":9,"vwap":449},"2025-08-13",0.34,370600,{"date":1646,"open":462,"high":432,"low":1647,"close":518,"change":398,"percent_change":398,"volume":1648,"transactions":9,"vwap":518},"2025-08-12",49.97,667900,{"date":1650,"open":432,"high":685,"low":541,"close":518,"change":651,"percent_change":280,"volume":1651,"transactions":9,"vwap":518},"2025-08-11",242400,{"date":1653,"open":518,"high":596,"low":1654,"close":458,"change":367,"percent_change":368,"volume":1655,"transactions":9,"vwap":458},"2025-08-08",50.107,249500,{"date":1657,"open":649,"high":1658,"low":412,"close":510,"change":502,"percent_change":189,"volume":1659,"transactions":9,"vwap":510},"2025-08-07",50.358,235400,{"date":1661,"open":429,"high":1662,"low":848,"close":590,"change":209,"percent_change":210,"volume":1663,"transactions":9,"vwap":590},"2025-08-06",50.298,171800,{"date":1665,"open":441,"high":677,"low":510,"close":479,"change":651,"percent_change":280,"volume":1666,"transactions":9,"vwap":479},"2025-08-05",213700,{"date":1668,"open":686,"high":479,"low":488,"close":590,"change":280,"percent_change":281,"volume":1669,"transactions":9,"vwap":590},"2025-08-04",451600,{"date":1671,"open":1633,"high":441,"low":1633,"close":429,"change":300,"percent_change":103,"volume":1672,"transactions":9,"vwap":429},"2025-08-01",204400,{"date":1674,"open":576,"high":1675,"low":567,"close":567,"change":398,"percent_change":398,"volume":1676,"transactions":9,"vwap":567},"2025-07-31",50.040001,202300,{"date":1678,"open":569,"high":1679,"low":1680,"close":567,"change":367,"percent_change":368,"volume":1681,"transactions":9,"vwap":567},"2025-07-30",50.060001,49.89,269700,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":168,"percent_change":450,"volume":1687,"transactions":9,"vwap":1686},"2025-07-29",49.84,50.039001,50.0099983,550200,{"date":1689,"open":1690,"high":566,"low":1691,"close":1692,"change":433,"percent_change":434,"volume":1693,"transactions":9,"vwap":1692},"2025-07-28",49.79,49.713,49.81,314400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":566,"change":520,"percent_change":377,"volume":1699,"transactions":9,"vwap":566},"2025-07-25",49.77,49.87,49.761,173200,{"date":1701,"open":363,"high":1702,"low":384,"close":1703,"change":398,"percent_change":398,"volume":1704,"transactions":9,"vwap":1703},"2025-07-24",49.91,49.85,445500,{"date":1706,"open":1702,"high":1675,"low":1684,"close":1703,"change":318,"percent_change":249,"volume":1707,"transactions":9,"vwap":1703},"2025-07-23",1415900,{"date":1709,"open":1702,"high":487,"low":1702,"close":576,"change":281,"percent_change":388,"volume":1710,"transactions":9,"vwap":576},"2025-07-22",237600,{"date":1712,"open":1713,"high":1647,"low":1703,"close":566,"change":511,"percent_change":512,"volume":1714,"transactions":9,"vwap":566},"2025-07-21",49.88,264900,{"date":1716,"open":363,"high":412,"low":384,"close":1717,"change":270,"percent_change":271,"volume":1718,"transactions":9,"vwap":1717},"2025-07-18",49.73,285600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":198,"percent_change":800,"volume":1725,"transactions":9,"vwap":1724},"2025-07-17",49.82,49.94,49.61,49.68,1390500,{"date":1727,"open":374,"high":1692,"low":1724,"close":1690,"change":605,"percent_change":606,"volume":1728,"transactions":9,"vwap":1690},"2025-07-16",203000,{"date":1730,"open":1713,"high":1713,"low":404,"close":1724,"change":338,"percent_change":1379,"volume":1731,"transactions":9,"vwap":1724},"2025-07-15",192300,{"date":1733,"open":1692,"high":412,"low":1724,"close":566,"change":398,"percent_change":398,"volume":1734,"transactions":9,"vwap":566},"2025-07-14",248400,{"date":1736,"open":566,"high":1702,"low":1696,"close":566,"change":337,"percent_change":338,"volume":1737,"transactions":9,"vwap":566},"2025-07-11",232800,{"date":1739,"open":1686,"high":1740,"low":1680,"close":412,"change":23,"percent_change":367,"volume":1741,"transactions":9,"vwap":412},"2025-07-10",50.027,288200,{"date":1743,"open":569,"high":488,"low":1744,"close":1745,"change":511,"percent_change":512,"volume":1746,"transactions":9,"vwap":1745},"2025-07-09",49.811,49.99,472000,{"date":1748,"open":1721,"high":566,"low":1749,"close":566,"change":327,"percent_change":22,"volume":1750,"transactions":9,"vwap":566},"2025-07-08",49.69,245200,{"date":1752,"open":1680,"high":1753,"low":387,"close":1697,"change":210,"percent_change":495,"volume":1754,"transactions":9,"vwap":1697},"2025-07-07",49.967,360300,{"date":1756,"open":1686,"high":1679,"low":1697,"close":567,"change":423,"percent_change":1757,"volume":1758,"transactions":9,"vwap":567},"2025-07-03",-0.56,319900,{"date":1760,"open":1761,"high":686,"low":1762,"close":429,"change":337,"percent_change":338,"volume":1763,"transactions":9,"vwap":429},"2025-07-02",50.049999,49.9,508400,{"date":1765,"open":429,"high":792,"low":1766,"close":479,"change":605,"percent_change":606,"volume":1767,"transactions":9,"vwap":479},"2025-07-01",50.099998,1402000,{"date":180,"open":432,"high":740,"low":534,"close":419,"change":377,"percent_change":378,"volume":1769,"transactions":9,"vwap":419},359400]