[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIL":3,"homepage-market-summary":27,"stock-historical-SBIL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIL","2026-10-07",{"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},"Simplify Government Money Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4751,3.48,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},100.14,100.15,100.12,0.02,293759.997655,100.71,100,285946.63382749003,19.7,311,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},333819,103817805.0907,0.13,"2025-07-15",[178,181,187,194,203,211,220,227,233,241,250,258,265,271,279,286,292,298,305,312,317,322,329,336,342,348,353,358,363,368,373,380,385,390,396,404,409,414,419,423,428,433,438,443,449,454,461,466,471,476,481,488,495,502,508,512,517,522,526,531,535,540,545,549,552,555,558,562,566,571,575,580,586,593,596,599,602,606,609,613,616,620,623,626,630,634,637,641,645,649,652,655,659,663,666,669,673,676,680,684,687,691,694,698,701,706,710,713,716,719,722,725,729,734,740,745,750,753,756,761,764,767,770,773,776,780,783,786,789,792,795,798,801,804,807,811,814,819,822,827,831,835,840,843,847,850,854,859,865,869,873,877,880,884,888,891,894,901,905,908,912,915,921,924,927,929,934,937,941,944,949,954,957,960,964,968,972,978,982,985,990,993,998,1001,1004,1007,1011,1014,1017,1020,1023,1026,1029,1032,1037,1040,1043,1046,1050,1055,1059,1064,1067,1070,1075,1079,1082,1086,1089,1093,1096,1098,1100,1104,1107,1111,1114,1117,1120,1124,1128,1132,1135,1138,1141,1144,1148,1151,1154,1157,1160,1163,1166,1170,1173,1176,1179,1183,1185,1188,1192,1195,1199,1201,1205,1209,1212,1215,1218,1221,1224,1227,1230,1234,1237,1240,1243,1245,1248,1252,1257,1260,1264,1267,1271,1273,1276,1279,1283,1285,1288,1292,1295,1299,1302,1305,1309,1311,1315,1321,1324,1327,1333,1339,1343,1346,1351,1355,1359,1361,1365,1369,1372,1375,1379,1384,1387,1390,1393,1396,1399,1403,1407,1411,1416,1419,1422,1426,1430,1434,1437],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},169,100.1437,{"date":182,"open":183,"high":17,"low":19,"close":19,"change":142,"percent_change":142,"volume":184,"transactions":185,"vwap":186},"2026-10-06",100.13,323802.009986,222,100.1323,{"date":188,"open":19,"high":17,"low":189,"close":17,"change":190,"percent_change":20,"volume":191,"transactions":192,"vwap":193},"2026-10-05",100.11,0.023,152735.76891,112,100.1285,{"date":195,"open":17,"high":17,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",100.1,100.117,0.037,0.04,293761.45487,205,100.1111,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":20,"percent_change":20,"volume":208,"transactions":209,"vwap":210},"2026-10-01",100.08,100.09,100.0726,727691.424762,329,100.0768,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",100.07,100.055,100.06,0,497610.713727,229,100.0605,{"date":221,"open":222,"high":215,"low":223,"close":215,"change":20,"percent_change":20,"volume":224,"transactions":225,"vwap":226},"2026-09-29",100.05,100.04,1324147.942489,267,100.0531,{"date":228,"open":223,"high":223,"low":229,"close":223,"change":20,"percent_change":20,"volume":230,"transactions":231,"vwap":232},"2026-09-28",100.025,1692313.10758,246,100.0278,{"date":234,"open":235,"high":236,"low":23,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",100.01,100.02,-0.28,840661.053879,155,100.004,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",100.29,100.3,100.285,0.01,1924335,126,100.2866,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":20,"percent_change":20,"volume":255,"transactions":256,"vwap":257},"2026-09-23",100.28,100.31,100.2783,1196065,296,100.2832,{"date":259,"open":260,"high":261,"low":260,"close":260,"change":246,"percent_change":246,"volume":262,"transactions":263,"vwap":264},"2026-09-22",100.27,100.281,277357.70127,104,100.2746,{"date":266,"open":267,"high":267,"low":268,"close":267,"change":20,"percent_change":20,"volume":269,"transactions":201,"vwap":270},"2026-09-21",100.26,100.2484,358426.322064,100.2544,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":246,"percent_change":246,"volume":276,"transactions":277,"vwap":278},"2026-09-18",100.24,100.25,100.2377,834767,179,100.238,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":246,"percent_change":246,"volume":283,"transactions":284,"vwap":285},"2026-09-17",100.22,100.23,660805.989059,167,100.2231,{"date":287,"open":281,"high":281,"low":288,"close":281,"change":246,"percent_change":246,"volume":289,"transactions":290,"vwap":291},"2026-09-16",100.21,276969.252189,213,100.2112,{"date":293,"open":294,"high":288,"low":294,"close":288,"change":246,"percent_change":246,"volume":295,"transactions":296,"vwap":297},"2026-09-15",100.2,17608.002096,78,100.2055,{"date":299,"open":300,"high":294,"low":301,"close":294,"change":199,"percent_change":199,"volume":302,"transactions":303,"vwap":304},"2026-09-14",100.19,100.18,729513,197,100.1871,{"date":306,"open":307,"high":301,"low":308,"close":308,"change":246,"percent_change":246,"volume":309,"transactions":310,"vwap":311},"2026-09-11",100.17,100.16,536594.020862,206,100.1675,{"date":313,"open":307,"high":301,"low":18,"close":18,"change":216,"percent_change":216,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1135382.116798,832,100.1669,{"date":318,"open":18,"high":307,"low":18,"close":18,"change":246,"percent_change":246,"volume":319,"transactions":320,"vwap":321},"2026-09-09",641271.791545,237,100.1606,{"date":323,"open":17,"high":324,"low":183,"close":17,"change":325,"percent_change":216,"volume":326,"transactions":327,"vwap":328},"2026-09-08",100.1457,0.005,217045.827691,221,100.1352,{"date":330,"open":19,"high":17,"low":19,"close":331,"change":332,"percent_change":199,"volume":333,"transactions":334,"vwap":335},"2026-09-04",100.135,0.045,189431.167798,326,100.1349,{"date":337,"open":205,"high":189,"low":338,"close":206,"change":216,"percent_change":216,"volume":339,"transactions":340,"vwap":341},"2026-09-03",100.075,664962.000199,308,100.0853,{"date":343,"open":206,"high":196,"low":205,"close":206,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",0.03,283492.03976,305,100.0899,{"date":349,"open":205,"high":206,"low":215,"close":215,"change":142,"percent_change":142,"volume":350,"transactions":351,"vwap":352},"2026-09-01",993693.490071,252,100.0821,{"date":354,"open":215,"high":205,"low":215,"close":205,"change":20,"percent_change":20,"volume":355,"transactions":356,"vwap":357},"2026-08-31",204033.952128,450,100.0685,{"date":359,"open":215,"high":215,"low":222,"close":215,"change":246,"percent_change":246,"volume":360,"transactions":361,"vwap":362},"2026-08-28",344476.995403,175,100.0534,{"date":364,"open":223,"high":222,"low":223,"close":222,"change":246,"percent_change":246,"volume":365,"transactions":366,"vwap":367},"2026-08-27",174913.95002,138,100.0475,{"date":369,"open":213,"high":213,"low":236,"close":223,"change":237,"percent_change":237,"volume":370,"transactions":371,"vwap":372},"2026-08-26",358631,225,100.032,{"date":374,"open":375,"high":376,"low":375,"close":375,"change":216,"percent_change":216,"volume":377,"transactions":378,"vwap":379},"2026-08-25",100.32,100.34,26806.012658,113,100.3304,{"date":381,"open":253,"high":375,"low":244,"close":375,"change":344,"percent_change":344,"volume":382,"transactions":383,"vwap":384},"2026-08-24",126249.954362,212,100.3085,{"date":386,"open":252,"high":244,"low":252,"close":243,"change":20,"percent_change":20,"volume":387,"transactions":388,"vwap":389},"2026-08-21",2321054.270223,121,100.2901,{"date":391,"open":260,"high":243,"low":260,"close":260,"change":392,"percent_change":216,"volume":393,"transactions":394,"vwap":395},"2026-08-20",0.003,259866.544375,199,100.2769,{"date":397,"open":274,"high":260,"low":398,"close":399,"change":400,"percent_change":246,"volume":401,"transactions":402,"vwap":403},"2026-08-19",100.241,100.267,0.007,147534.127378,76,100.2613,{"date":405,"open":274,"high":267,"low":274,"close":267,"change":246,"percent_change":246,"volume":406,"transactions":407,"vwap":408},"2026-08-18",202120.346716,339,100.2551,{"date":410,"open":274,"high":274,"low":273,"close":274,"change":20,"percent_change":20,"volume":411,"transactions":412,"vwap":413},"2026-08-17",128111.16116,130,100.2489,{"date":415,"open":281,"high":282,"low":288,"close":282,"change":20,"percent_change":20,"volume":416,"transactions":417,"vwap":418},"2026-08-14",82560.067452,92,100.2201,{"date":420,"open":294,"high":288,"low":294,"close":288,"change":246,"percent_change":246,"volume":421,"transactions":179,"vwap":422},"2026-08-13",431899.541364,100.2019,{"date":424,"open":300,"high":294,"low":301,"close":294,"change":246,"percent_change":246,"volume":425,"transactions":426,"vwap":427},"2026-08-12",289273.854372,190,100.192,{"date":429,"open":301,"high":300,"low":301,"close":300,"change":20,"percent_change":20,"volume":430,"transactions":431,"vwap":432},"2026-08-11",36598.090628,158,100.1886,{"date":434,"open":301,"high":301,"low":308,"close":307,"change":199,"percent_change":199,"volume":435,"transactions":436,"vwap":437},"2026-08-10",197562.1185,208,100.1664,{"date":439,"open":308,"high":308,"low":183,"close":183,"change":216,"percent_change":216,"volume":440,"transactions":441,"vwap":442},"2026-08-07",164874.120861,129,100.1499,{"date":444,"open":183,"high":17,"low":183,"close":183,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",-0.01,137978.088576,62,100.1324,{"date":450,"open":183,"high":17,"low":183,"close":17,"change":451,"percent_change":344,"volume":452,"transactions":248,"vwap":453},"2026-08-05",0.035,144546.516048,100.1361,{"date":455,"open":196,"high":456,"low":206,"close":457,"change":325,"percent_change":216,"volume":458,"transactions":459,"vwap":460},"2026-08-04",100.115,100.105,259390.017482,132,100.1049,{"date":462,"open":206,"high":196,"low":206,"close":196,"change":20,"percent_change":20,"volume":463,"transactions":464,"vwap":465},"2026-08-03",615338.879361,266,100.0915,{"date":467,"open":213,"high":183,"low":215,"close":205,"change":20,"percent_change":20,"volume":468,"transactions":469,"vwap":470},"2026-07-31",797750.037172,522,100.0818,{"date":472,"open":215,"high":215,"low":222,"close":215,"change":246,"percent_change":246,"volume":473,"transactions":474,"vwap":475},"2026-07-30",392548.875774,290,100.044,{"date":477,"open":223,"high":222,"low":223,"close":222,"change":20,"percent_change":20,"volume":478,"transactions":479,"vwap":480},"2026-07-29",283811.811793,180,100.0477,{"date":482,"open":235,"high":223,"low":235,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",100.03,-0.29,200472.799366,321,100.026,{"date":489,"open":490,"high":490,"low":253,"close":375,"change":491,"percent_change":20,"volume":492,"transactions":493,"vwap":494},"2026-07-27",100.33,0.025,680159.74873,346,100.3169,{"date":496,"open":253,"high":253,"low":243,"close":497,"change":498,"percent_change":-6,"volume":499,"transactions":500,"vwap":501},"2026-07-24",100.295,-0.005,150012.01266,194,100.2989,{"date":503,"open":244,"high":253,"low":504,"close":244,"change":20,"percent_change":20,"volume":505,"transactions":506,"vwap":507},"2026-07-23",100.2912,489357.065105,173,100.3027,{"date":509,"open":252,"high":243,"low":252,"close":252,"change":216,"percent_change":216,"volume":510,"transactions":239,"vwap":511},"2026-07-22",80008.012663,100.2859,{"date":513,"open":252,"high":243,"low":260,"close":252,"change":246,"percent_change":246,"volume":514,"transactions":515,"vwap":516},"2026-07-21",80037.053345,210,100.2812,{"date":518,"open":260,"high":260,"low":267,"close":260,"change":20,"percent_change":20,"volume":519,"transactions":520,"vwap":521},"2026-07-20",44799.113892,91,100.2639,{"date":523,"open":274,"high":267,"low":273,"close":274,"change":344,"percent_change":344,"volume":524,"transactions":426,"vwap":525},"2026-07-17",134520.110714,100.2487,{"date":527,"open":281,"high":273,"low":281,"close":281,"change":216,"percent_change":216,"volume":528,"transactions":529,"vwap":530},"2026-07-16",171794.021588,149,100.2346,{"date":532,"open":288,"high":282,"low":288,"close":281,"change":246,"percent_change":246,"volume":533,"transactions":383,"vwap":534},"2026-07-15",123821.055278,100.2242,{"date":536,"open":294,"high":288,"low":294,"close":288,"change":216,"percent_change":216,"volume":537,"transactions":538,"vwap":539},"2026-07-14",153690.475279,124,100.2033,{"date":541,"open":294,"high":288,"low":300,"close":288,"change":344,"percent_change":344,"volume":542,"transactions":543,"vwap":544},"2026-07-13",463300.093014,261,100.1981,{"date":546,"open":308,"high":547,"low":308,"close":301,"change":20,"percent_change":20,"volume":548,"transactions":9,"vwap":301},"2026-07-10",100.469,147200,{"date":550,"open":308,"high":307,"low":18,"close":308,"change":20,"percent_change":20,"volume":551,"transactions":9,"vwap":308},"2026-07-09",143000,{"date":553,"open":17,"high":308,"low":17,"close":17,"change":20,"percent_change":20,"volume":554,"transactions":9,"vwap":17},"2026-07-08",89000,{"date":556,"open":17,"high":18,"low":19,"close":19,"change":20,"percent_change":20,"volume":557,"transactions":9,"vwap":19},"2026-07-07",192600,{"date":559,"open":19,"high":19,"low":560,"close":560,"change":20,"percent_change":20,"volume":561,"transactions":9,"vwap":560},"2026-07-06",100.099998,155400,{"date":563,"open":560,"high":189,"low":213,"close":564,"change":325,"percent_change":216,"volume":565,"transactions":9,"vwap":564},"2026-07-02",100.080002,152700,{"date":567,"open":564,"high":564,"low":213,"close":568,"change":569,"percent_change":246,"volume":570,"transactions":9,"vwap":568},"2026-07-01",100.074997,0.015,138900,{"date":572,"open":573,"high":568,"low":573,"close":573,"change":216,"percent_change":216,"volume":574,"transactions":9,"vwap":573},"2026-06-30",100.059998,594100,{"date":576,"open":577,"high":213,"low":578,"close":573,"change":20,"percent_change":20,"volume":579,"transactions":9,"vwap":573},"2026-06-29",100.050003,100.047997,262700,{"date":581,"open":582,"high":582,"low":583,"close":582,"change":584,"percent_change":20,"volume":585,"transactions":9,"vwap":582},"2026-06-26",100.040001,100.019997,0.021,306700,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":237,"volume":592,"transactions":9,"vwap":590},"2026-06-25",100.029999,100.010002,100.018997,-0.281,348900,{"date":594,"open":243,"high":253,"low":243,"close":244,"change":569,"percent_change":246,"volume":595,"transactions":9,"vwap":244},"2026-06-24",632900,{"date":597,"open":252,"high":243,"low":260,"close":245,"change":569,"percent_change":246,"volume":598,"transactions":9,"vwap":245},"2026-06-23",128200,{"date":600,"open":243,"high":244,"low":260,"close":260,"change":216,"percent_change":216,"volume":601,"transactions":9,"vwap":260},"2026-06-22",159700,{"date":603,"open":267,"high":260,"low":604,"close":260,"change":20,"percent_change":20,"volume":605,"transactions":9,"vwap":260},"2026-06-18",100.245,1033500,{"date":607,"open":282,"high":274,"low":282,"close":274,"change":246,"percent_change":246,"volume":608,"transactions":9,"vwap":274},"2026-06-17",193100,{"date":610,"open":282,"high":611,"low":282,"close":273,"change":216,"percent_change":216,"volume":612,"transactions":9,"vwap":273},"2026-06-16",100.242,712100,{"date":614,"open":288,"high":273,"low":288,"close":273,"change":344,"percent_change":344,"volume":615,"transactions":9,"vwap":273},"2026-06-15",111100,{"date":617,"open":618,"high":281,"low":618,"close":288,"change":246,"percent_change":246,"volume":619,"transactions":9,"vwap":288},"2026-06-12",100.194,206500,{"date":621,"open":301,"high":281,"low":301,"close":294,"change":246,"percent_change":246,"volume":622,"transactions":9,"vwap":294},"2026-06-11",195700,{"date":624,"open":307,"high":300,"low":307,"close":300,"change":20,"percent_change":20,"volume":625,"transactions":9,"vwap":300},"2026-06-10",125500,{"date":627,"open":301,"high":301,"low":628,"close":307,"change":216,"percent_change":216,"volume":629,"transactions":9,"vwap":307},"2026-06-09",100.165,156700,{"date":631,"open":18,"high":307,"low":632,"close":307,"change":344,"percent_change":344,"volume":633,"transactions":9,"vwap":307},"2026-06-08",100.145,139600,{"date":635,"open":19,"high":632,"low":19,"close":17,"change":246,"percent_change":246,"volume":636,"transactions":9,"vwap":17},"2026-06-05",275600,{"date":638,"open":19,"high":331,"low":639,"close":183,"change":246,"percent_change":246,"volume":640,"transactions":9,"vwap":183},"2026-06-04",100.116,110000,{"date":642,"open":189,"high":643,"low":560,"close":19,"change":216,"percent_change":216,"volume":644,"transactions":9,"vwap":19},"2026-06-03",100.125,89100,{"date":646,"open":647,"high":19,"low":647,"close":19,"change":20,"percent_change":20,"volume":648,"transactions":9,"vwap":19},"2026-06-02",100.089996,263100,{"date":650,"open":564,"high":560,"low":564,"close":560,"change":246,"percent_change":246,"volume":651,"transactions":9,"vwap":560},"2026-06-01",173600,{"date":653,"open":564,"high":647,"low":573,"close":647,"change":199,"percent_change":199,"volume":654,"transactions":9,"vwap":647},"2026-05-29",132100,{"date":656,"open":582,"high":657,"low":582,"close":577,"change":216,"percent_change":216,"volume":658,"transactions":9,"vwap":577},"2026-05-28",100.064003,358600,{"date":660,"open":582,"high":577,"low":661,"close":577,"change":199,"percent_change":199,"volume":662,"transactions":9,"vwap":577},"2026-05-27",100.031998,470400,{"date":664,"open":588,"high":577,"low":589,"close":589,"change":98,"percent_change":98,"volume":665,"transactions":9,"vwap":589},"2026-05-26",620700,{"date":667,"open":243,"high":375,"low":260,"close":253,"change":199,"percent_change":199,"volume":668,"transactions":9,"vwap":253},"2026-05-22",75100,{"date":670,"open":252,"high":252,"low":671,"close":260,"change":216,"percent_change":216,"volume":672,"transactions":9,"vwap":260},"2026-05-21",100.264,349200,{"date":674,"open":260,"high":260,"low":274,"close":260,"change":20,"percent_change":20,"volume":675,"transactions":9,"vwap":260},"2026-05-20",614500,{"date":677,"open":267,"high":267,"low":273,"close":274,"change":678,"percent_change":445,"volume":679,"transactions":9,"vwap":274},"2026-05-19",-0.007,41900,{"date":681,"open":281,"high":267,"low":281,"close":682,"change":198,"percent_change":199,"volume":683,"transactions":9,"vwap":682},"2026-05-18",100.257,93400,{"date":685,"open":288,"high":281,"low":294,"close":281,"change":20,"percent_change":20,"volume":686,"transactions":9,"vwap":281},"2026-05-15",332700,{"date":688,"open":288,"high":288,"low":689,"close":294,"change":20,"percent_change":20,"volume":690,"transactions":9,"vwap":294},"2026-05-14",100.195,390000,{"date":692,"open":689,"high":294,"low":301,"close":301,"change":216,"percent_change":216,"volume":693,"transactions":9,"vwap":301},"2026-05-13",123200,{"date":695,"open":696,"high":300,"low":307,"close":301,"change":20,"percent_change":20,"volume":697,"transactions":9,"vwap":301},"2026-05-12",100.175,155200,{"date":699,"open":301,"high":301,"low":308,"close":308,"change":445,"percent_change":445,"volume":700,"transactions":9,"vwap":308},"2026-05-11",151100,{"date":702,"open":703,"high":307,"low":632,"close":307,"change":704,"percent_change":704,"volume":705,"transactions":9,"vwap":307},"2026-05-08",100.152,0.05,687200,{"date":707,"open":17,"high":708,"low":19,"close":19,"change":142,"percent_change":142,"volume":709,"transactions":9,"vwap":19},"2026-05-07",100.141,735000,{"date":711,"open":19,"high":17,"low":19,"close":17,"change":246,"percent_change":246,"volume":712,"transactions":9,"vwap":17},"2026-05-06",9100,{"date":714,"open":560,"high":183,"low":560,"close":183,"change":20,"percent_change":20,"volume":715,"transactions":9,"vwap":183},"2026-05-05",117400,{"date":717,"open":564,"high":189,"low":564,"close":189,"change":20,"percent_change":20,"volume":718,"transactions":9,"vwap":189},"2026-05-04",160300,{"date":720,"open":213,"high":560,"low":213,"close":647,"change":20,"percent_change":20,"volume":721,"transactions":9,"vwap":647},"2026-05-01",228300,{"date":723,"open":577,"high":564,"low":577,"close":213,"change":344,"percent_change":344,"volume":724,"transactions":9,"vwap":213},"2026-04-30",21900,{"date":726,"open":577,"high":564,"low":582,"close":582,"change":727,"percent_change":142,"volume":728,"transactions":9,"vwap":582},"2026-04-29",-0.025,864000,{"date":730,"open":577,"high":731,"low":732,"close":731,"change":491,"percent_change":20,"volume":733,"transactions":9,"vwap":731},"2026-04-28",100.065002,100.044998,45700,{"date":735,"open":588,"high":582,"low":736,"close":582,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":582},"2026-04-27",100.025002,-0.275,-0.27,207100,{"date":741,"open":244,"high":742,"low":244,"close":743,"change":491,"percent_change":20,"volume":744,"transactions":9,"vwap":743},"2026-04-24",100.319,100.315,227800,{"date":746,"open":747,"high":748,"low":245,"close":243,"change":20,"percent_change":20,"volume":749,"transactions":9,"vwap":243},"2026-04-23",100.292,100.297,13300,{"date":751,"open":243,"high":243,"low":260,"close":260,"change":445,"percent_change":445,"volume":752,"transactions":9,"vwap":260},"2026-04-22",24800,{"date":754,"open":252,"high":243,"low":399,"close":252,"change":20,"percent_change":20,"volume":755,"transactions":9,"vwap":252},"2026-04-21",59200,{"date":757,"open":267,"high":758,"low":759,"close":267,"change":20,"percent_change":20,"volume":760,"transactions":9,"vwap":267},"2026-04-20",100.274,100.253,31800,{"date":762,"open":282,"high":273,"low":281,"close":273,"change":344,"percent_change":344,"volume":763,"transactions":9,"vwap":273},"2026-04-17",64500,{"date":765,"open":282,"high":273,"low":288,"close":288,"change":445,"percent_change":445,"volume":766,"transactions":9,"vwap":288},"2026-04-16",18700,{"date":768,"open":288,"high":282,"low":288,"close":281,"change":216,"percent_change":216,"volume":769,"transactions":9,"vwap":281},"2026-04-15",46400,{"date":771,"open":300,"high":281,"low":300,"close":281,"change":199,"percent_change":199,"volume":772,"transactions":9,"vwap":281},"2026-04-14",377900,{"date":774,"open":300,"high":294,"low":301,"close":301,"change":216,"percent_change":216,"volume":775,"transactions":9,"vwap":301},"2026-04-13",9600,{"date":777,"open":301,"high":778,"low":308,"close":301,"change":325,"percent_change":216,"volume":779,"transactions":9,"vwap":301},"2026-04-10",100.182,175900,{"date":781,"open":301,"high":301,"low":18,"close":696,"change":491,"percent_change":20,"volume":782,"transactions":9,"vwap":696},"2026-04-09",265400,{"date":784,"open":17,"high":308,"low":183,"close":18,"change":246,"percent_change":246,"volume":785,"transactions":9,"vwap":18},"2026-04-08",338700,{"date":787,"open":183,"high":17,"low":19,"close":17,"change":20,"percent_change":20,"volume":788,"transactions":9,"vwap":17},"2026-04-07",83000,{"date":790,"open":19,"high":19,"low":189,"close":19,"change":344,"percent_change":344,"volume":791,"transactions":9,"vwap":19},"2026-04-06",158500,{"date":793,"open":560,"high":189,"low":647,"close":647,"change":569,"percent_change":246,"volume":794,"transactions":9,"vwap":647},"2026-04-02",18400,{"date":796,"open":564,"high":564,"low":213,"close":568,"change":569,"percent_change":246,"volume":797,"transactions":9,"vwap":568},"2026-04-01",3900,{"date":799,"open":213,"high":647,"low":573,"close":573,"change":498,"percent_change":-6,"volume":800,"transactions":9,"vwap":573},"2026-03-31",53100,{"date":802,"open":582,"high":731,"low":582,"close":731,"change":332,"percent_change":199,"volume":803,"transactions":9,"vwap":731},"2026-03-30",263200,{"date":805,"open":582,"high":582,"low":583,"close":583,"change":216,"percent_change":216,"volume":806,"transactions":9,"vwap":583},"2026-03-27",20100,{"date":808,"open":583,"high":588,"low":589,"close":583,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":583},"2026-03-26",-0.26,126200,{"date":812,"open":260,"high":243,"low":260,"close":252,"change":569,"percent_change":246,"volume":813,"transactions":9,"vwap":252},"2026-03-25",39300,{"date":815,"open":260,"high":816,"low":671,"close":817,"change":216,"percent_change":216,"volume":818,"transactions":9,"vwap":817},"2026-03-24",100.279,100.265,18000,{"date":820,"open":274,"high":260,"low":274,"close":817,"change":199,"percent_change":199,"volume":821,"transactions":9,"vwap":817},"2026-03-23",9900,{"date":823,"open":273,"high":273,"low":824,"close":825,"change":569,"percent_change":246,"volume":826,"transactions":9,"vwap":825},"2026-03-20",100.214,100.225,931800,{"date":828,"open":294,"high":281,"low":294,"close":288,"change":829,"percent_change":-6,"volume":830,"transactions":9,"vwap":288},"2026-03-19",-0.002,1356900,{"date":832,"open":281,"high":281,"low":294,"close":833,"change":834,"percent_change":20,"volume":821,"transactions":9,"vwap":833},"2026-03-18",100.212,0.022,{"date":836,"open":837,"high":838,"low":300,"close":300,"change":216,"percent_change":216,"volume":839,"transactions":9,"vwap":300},"2026-03-17",100.211,100.213,57400,{"date":841,"open":301,"high":294,"low":301,"close":300,"change":344,"percent_change":344,"volume":842,"transactions":9,"vwap":300},"2026-03-16",145200,{"date":844,"open":301,"high":22,"low":308,"close":308,"change":845,"percent_change":445,"volume":846,"transactions":9,"vwap":308},"2026-03-13",-0.015,150600,{"date":848,"open":308,"high":301,"low":18,"close":696,"change":451,"percent_change":344,"volume":849,"transactions":9,"vwap":696},"2026-03-12",142700,{"date":851,"open":18,"high":308,"low":17,"close":17,"change":852,"percent_change":216,"volume":853,"transactions":9,"vwap":17},"2026-03-11",0.004,95000,{"date":855,"open":856,"high":18,"low":183,"close":856,"change":857,"percent_change":246,"volume":858,"transactions":9,"vwap":856},"2026-03-10",100.136,0.008,136900,{"date":860,"open":19,"high":861,"low":19,"close":862,"change":863,"percent_change":199,"volume":864,"transactions":9,"vwap":862},"2026-03-09",100.137,100.128,0.043,70000,{"date":866,"open":457,"high":189,"low":867,"close":867,"change":498,"percent_change":-6,"volume":868,"transactions":9,"vwap":867},"2026-03-06",100.084999,153200,{"date":870,"open":564,"high":871,"low":564,"close":647,"change":569,"percent_change":246,"volume":872,"transactions":9,"vwap":647},"2026-03-05",100.107,255500,{"date":874,"open":564,"high":560,"low":875,"close":568,"change":845,"percent_change":445,"volume":876,"transactions":9,"vwap":568},"2026-03-04",100.069,203900,{"date":878,"open":573,"high":647,"low":573,"close":647,"change":199,"percent_change":199,"volume":879,"transactions":9,"vwap":647},"2026-03-03",668500,{"date":881,"open":573,"high":213,"low":882,"close":577,"change":498,"percent_change":-6,"volume":883,"transactions":9,"vwap":577},"2026-03-02",100.049004,225600,{"date":885,"open":577,"high":213,"low":886,"close":214,"change":491,"percent_change":20,"volume":887,"transactions":9,"vwap":214},"2026-02-27",100.030998,205300,{"date":889,"open":582,"high":582,"low":583,"close":588,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":588},"2026-02-26",472200,{"date":892,"open":588,"high":588,"low":589,"close":589,"change":498,"percent_change":-6,"volume":893,"transactions":9,"vwap":589},"2026-02-25",22200,{"date":895,"open":582,"high":896,"low":897,"close":898,"change":899,"percent_change":484,"volume":900,"transactions":9,"vwap":898},"2026-02-24",100.077003,100.012001,100.014999,-0.295,16700,{"date":902,"open":252,"high":903,"low":252,"close":253,"change":199,"percent_change":199,"volume":904,"transactions":9,"vwap":253},"2026-02-23",100.311,164600,{"date":906,"open":260,"high":243,"low":260,"close":260,"change":569,"percent_change":246,"volume":907,"transactions":9,"vwap":260},"2026-02-20",105800,{"date":909,"open":274,"high":399,"low":274,"close":910,"change":325,"percent_change":216,"volume":911,"transactions":9,"vwap":910},"2026-02-19",100.255,141900,{"date":913,"open":267,"high":267,"low":273,"close":274,"change":569,"percent_change":246,"volume":914,"transactions":9,"vwap":274},"2026-02-18",25700,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":569,"percent_change":246,"volume":920,"transactions":9,"vwap":919},"2026-02-17",100.247,100.226,100.235,185300,{"date":922,"open":294,"high":282,"low":294,"close":281,"change":704,"percent_change":704,"volume":923,"transactions":9,"vwap":281},"2026-02-13",279100,{"date":925,"open":294,"high":294,"low":307,"close":307,"change":216,"percent_change":216,"volume":926,"transactions":9,"vwap":307},"2026-02-12",129000,{"date":928,"open":300,"high":300,"low":307,"close":307,"change":216,"percent_change":216,"volume":893,"transactions":9,"vwap":307},"2026-02-11",{"date":930,"open":931,"high":932,"low":307,"close":307,"change":325,"percent_change":216,"volume":933,"transactions":9,"vwap":307},"2026-02-10",100.172,100.185,307900,{"date":935,"open":307,"high":307,"low":308,"close":628,"change":325,"percent_change":216,"volume":936,"transactions":9,"vwap":628},"2026-02-09",17900,{"date":938,"open":17,"high":308,"low":939,"close":308,"change":704,"percent_change":704,"volume":940,"transactions":9,"vwap":308},"2026-02-06",100.132,241800,{"date":942,"open":19,"high":183,"low":189,"close":189,"change":216,"percent_change":216,"volume":943,"transactions":9,"vwap":189},"2026-02-05",84800,{"date":945,"open":189,"high":183,"low":946,"close":189,"change":947,"percent_change":142,"volume":948,"transactions":9,"vwap":189},"2026-02-04",100.103,-0.016,104700,{"date":950,"open":19,"high":17,"low":951,"close":952,"change":584,"percent_change":20,"volume":953,"transactions":9,"vwap":952},"2026-02-03",100.112,100.126,194200,{"date":955,"open":19,"high":19,"low":647,"close":457,"change":325,"percent_change":216,"volume":956,"transactions":9,"vwap":457},"2026-02-02",349000,{"date":958,"open":560,"high":560,"low":564,"close":560,"change":451,"percent_change":344,"volume":959,"transactions":9,"vwap":560},"2026-01-30",112500,{"date":961,"open":564,"high":647,"low":962,"close":731,"change":845,"percent_change":445,"volume":963,"transactions":9,"vwap":731},"2026-01-29",100.061996,154800,{"date":965,"open":573,"high":564,"low":966,"close":564,"change":325,"percent_change":216,"volume":967,"transactions":9,"vwap":564},"2026-01-28",100.046997,216600,{"date":969,"open":647,"high":647,"low":970,"close":568,"change":899,"percent_change":484,"volume":971,"transactions":9,"vwap":568},"2026-01-27",100.042,460300,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":569,"percent_change":246,"volume":977,"transactions":9,"vwap":975},"2026-01-26",100.36,100.37,100.35,121400,{"date":979,"open":376,"high":974,"low":376,"close":980,"change":199,"percent_change":199,"volume":981,"transactions":9,"vwap":980},"2026-01-23",100.355,240400,{"date":983,"open":375,"high":490,"low":253,"close":743,"change":325,"percent_change":216,"volume":984,"transactions":9,"vwap":743},"2026-01-22",545300,{"date":986,"open":987,"high":988,"low":244,"close":253,"change":344,"percent_change":344,"volume":989,"transactions":9,"vwap":253},"2026-01-21",100.302,100.326,761300,{"date":991,"open":244,"high":253,"low":252,"close":252,"change":400,"percent_change":246,"volume":992,"transactions":9,"vwap":252},"2026-01-20",111000,{"date":994,"open":274,"high":252,"low":274,"close":995,"change":996,"percent_change":344,"volume":997,"transactions":9,"vwap":995},"2026-01-16",100.273,0.028,417300,{"date":999,"open":910,"high":267,"low":282,"close":604,"change":445,"percent_change":445,"volume":1000,"transactions":9,"vwap":604},"2026-01-15",236800,{"date":1002,"open":282,"high":910,"low":282,"close":910,"change":491,"percent_change":20,"volume":1003,"transactions":9,"vwap":910},"2026-01-14",151000,{"date":1005,"open":281,"high":273,"low":281,"close":282,"change":246,"percent_change":246,"volume":1006,"transactions":9,"vwap":282},"2026-01-13",2600,{"date":1008,"open":1009,"high":282,"low":1009,"close":281,"change":246,"percent_change":246,"volume":1010,"transactions":9,"vwap":281},"2026-01-12",100.215,43800,{"date":1012,"open":301,"high":288,"low":301,"close":288,"change":491,"percent_change":20,"volume":1013,"transactions":9,"vwap":288},"2026-01-09",58900,{"date":1015,"open":301,"high":932,"low":301,"close":932,"change":325,"percent_change":216,"volume":1016,"transactions":9,"vwap":932},"2026-01-08",29900,{"date":1018,"open":308,"high":301,"low":308,"close":301,"change":246,"percent_change":246,"volume":1019,"transactions":9,"vwap":301},"2026-01-07",38200,{"date":1021,"open":18,"high":1022,"low":18,"close":307,"change":20,"percent_change":20,"volume":644,"transactions":9,"vwap":307},"2026-01-06",100.178,{"date":1024,"open":18,"high":18,"low":331,"close":18,"change":20,"percent_change":20,"volume":1025,"transactions":9,"vwap":18},"2026-01-05",31100,{"date":1027,"open":189,"high":17,"low":189,"close":183,"change":199,"percent_change":199,"volume":1028,"transactions":9,"vwap":183},"2026-01-02",392500,{"date":1030,"open":560,"high":560,"low":564,"close":647,"change":216,"percent_change":216,"volume":1031,"transactions":9,"vwap":647},"2025-12-31",34800,{"date":1033,"open":1034,"high":1035,"low":564,"close":647,"change":216,"percent_change":216,"volume":1036,"transactions":9,"vwap":647},"2025-12-30",100.086998,100.097,322500,{"date":1038,"open":213,"high":647,"low":213,"close":647,"change":20,"percent_change":20,"volume":1039,"transactions":9,"vwap":647},"2025-12-29",67800,{"date":1041,"open":573,"high":564,"low":577,"close":213,"change":491,"percent_change":20,"volume":1042,"transactions":9,"vwap":213},"2025-12-26",116300,{"date":1044,"open":588,"high":732,"low":583,"close":732,"change":491,"percent_change":20,"volume":1045,"transactions":9,"vwap":732},"2025-12-24",36800,{"date":1047,"open":583,"high":583,"low":1048,"close":583,"change":147,"percent_change":147,"volume":1049,"transactions":9,"vwap":583},"2025-12-23",100.0049973,33300,{"date":1051,"open":975,"high":1052,"low":1053,"close":975,"change":325,"percent_change":216,"volume":1054,"transactions":9,"vwap":975},"2025-12-22",100.385,100.364,269000,{"date":1056,"open":974,"high":975,"low":976,"close":1057,"change":20,"percent_change":20,"volume":1058,"transactions":9,"vwap":1057},"2025-12-19",100.365,208900,{"date":1060,"open":376,"high":976,"low":1061,"close":1062,"change":569,"percent_change":246,"volume":1063,"transactions":9,"vwap":1062},"2025-12-18",100.333,100.345,13000,{"date":1065,"open":253,"high":490,"low":253,"close":490,"change":246,"percent_change":246,"volume":1066,"transactions":9,"vwap":490},"2025-12-17",20200,{"date":1068,"open":375,"high":375,"low":244,"close":375,"change":569,"percent_change":246,"volume":1069,"transactions":9,"vwap":375},"2025-12-16",6000,{"date":1071,"open":253,"high":1072,"low":243,"close":1073,"change":20,"percent_change":20,"volume":1074,"transactions":9,"vwap":1073},"2025-12-15",100.344,100.305,7400,{"date":1076,"open":252,"high":243,"low":1077,"close":245,"change":344,"percent_change":344,"volume":1078,"transactions":9,"vwap":245},"2025-12-12",100.276,45400,{"date":1080,"open":274,"high":671,"low":274,"close":910,"change":569,"percent_change":246,"volume":1081,"transactions":9,"vwap":910},"2025-12-11",57700,{"date":1083,"open":282,"high":273,"low":1084,"close":273,"change":246,"percent_change":246,"volume":1085,"transactions":9,"vwap":273},"2025-12-10",100.227,35400,{"date":1087,"open":288,"high":282,"low":288,"close":282,"change":20,"percent_change":20,"volume":1088,"transactions":9,"vwap":282},"2025-12-09",12300,{"date":1090,"open":1091,"high":282,"low":288,"close":288,"change":216,"percent_change":216,"volume":1092,"transactions":9,"vwap":288},"2025-12-08",100.221,37500,{"date":1094,"open":294,"high":281,"low":300,"close":288,"change":199,"percent_change":199,"volume":1095,"transactions":9,"vwap":288},"2025-12-05",67400,{"date":1097,"open":300,"high":260,"low":307,"close":307,"change":325,"percent_change":216,"volume":853,"transactions":9,"vwap":307},"2025-12-04",{"date":1099,"open":308,"high":307,"low":308,"close":628,"change":246,"percent_change":246,"volume":853,"transactions":9,"vwap":628},"2025-12-03",{"date":1101,"open":17,"high":308,"low":17,"close":1102,"change":569,"percent_change":246,"volume":1103,"transactions":9,"vwap":1102},"2025-12-02",100.155,5800,{"date":1105,"open":183,"high":18,"low":183,"close":17,"change":498,"percent_change":-6,"volume":1106,"transactions":9,"vwap":17},"2025-12-01",205500,{"date":1108,"open":189,"high":301,"low":560,"close":632,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":632},"2025-11-28",0.06,154600,{"date":1112,"open":647,"high":647,"low":564,"close":867,"change":569,"percent_change":246,"volume":1113,"transactions":9,"vwap":867},"2025-11-26",11400,{"date":1115,"open":573,"high":896,"low":577,"close":213,"change":344,"percent_change":344,"volume":1116,"transactions":9,"vwap":213},"2025-11-25",18800,{"date":1118,"open":213,"high":213,"low":582,"close":582,"change":445,"percent_change":445,"volume":1119,"transactions":9,"vwap":582},"2025-11-24",2794700,{"date":1121,"open":213,"high":564,"low":577,"close":577,"change":1122,"percent_change":1122,"volume":1123,"transactions":9,"vwap":577},"2025-11-21",-0.23,17000,{"date":1125,"open":252,"high":243,"low":1126,"close":252,"change":569,"percent_change":246,"volume":1127,"transactions":9,"vwap":252},"2025-11-20",100.275,38400,{"date":1129,"open":399,"high":260,"low":1130,"close":817,"change":325,"percent_change":216,"volume":1131,"transactions":9,"vwap":817},"2025-11-19",100.262,5700,{"date":1133,"open":260,"high":260,"low":267,"close":267,"change":246,"percent_change":246,"volume":1134,"transactions":9,"vwap":267},"2025-11-18",18200,{"date":1136,"open":267,"high":267,"low":274,"close":274,"change":569,"percent_change":246,"volume":1137,"transactions":9,"vwap":274},"2025-11-17",2899300,{"date":1139,"open":281,"high":273,"low":294,"close":919,"change":332,"percent_change":199,"volume":1140,"transactions":9,"vwap":919},"2025-11-14",19200,{"date":1142,"open":294,"high":288,"low":300,"close":300,"change":246,"percent_change":246,"volume":1143,"transactions":9,"vwap":300},"2025-11-13",30600,{"date":1145,"open":1146,"high":294,"low":301,"close":301,"change":445,"percent_change":445,"volume":1147,"transactions":9,"vwap":301},"2025-11-12",100.199,486000,{"date":1149,"open":294,"high":294,"low":301,"close":300,"change":445,"percent_change":445,"volume":1150,"transactions":9,"vwap":300},"2025-11-11",18100,{"date":1152,"open":301,"high":294,"low":307,"close":294,"change":199,"percent_change":199,"volume":1153,"transactions":9,"vwap":294},"2025-11-10",183000,{"date":1155,"open":18,"high":308,"low":18,"close":308,"change":344,"percent_change":344,"volume":1156,"transactions":9,"vwap":308},"2025-11-07",14600,{"date":1158,"open":17,"high":17,"low":183,"close":183,"change":246,"percent_change":246,"volume":1159,"transactions":9,"vwap":183},"2025-11-06",13200,{"date":1161,"open":189,"high":19,"low":189,"close":19,"change":246,"percent_change":246,"volume":1162,"transactions":9,"vwap":19},"2025-11-05",14900,{"date":1164,"open":647,"high":189,"low":647,"close":189,"change":246,"percent_change":246,"volume":1165,"transactions":9,"vwap":189},"2025-11-04",7200,{"date":1167,"open":560,"high":560,"low":1168,"close":560,"change":246,"percent_change":246,"volume":1169,"transactions":9,"vwap":560},"2025-11-03",100.026001,41600,{"date":1171,"open":573,"high":647,"low":573,"close":647,"change":199,"percent_change":199,"volume":1172,"transactions":9,"vwap":647},"2025-10-31",51000,{"date":1174,"open":577,"high":731,"low":582,"close":577,"change":216,"percent_change":216,"volume":1175,"transactions":9,"vwap":577},"2025-10-30",47000,{"date":1177,"open":577,"high":577,"low":582,"close":577,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":577},"2025-10-29",205700,{"date":1180,"open":577,"high":573,"low":588,"close":588,"change":1181,"percent_change":1181,"volume":1182,"transactions":9,"vwap":588},"2025-10-28",-0.33,3029800,{"date":1184,"open":976,"high":974,"low":976,"close":974,"change":344,"percent_change":344,"volume":1156,"transactions":9,"vwap":974},"2025-10-27",{"date":1186,"open":376,"high":974,"low":490,"close":490,"change":216,"percent_change":216,"volume":1187,"transactions":9,"vwap":490},"2025-10-24",49600,{"date":1189,"open":375,"high":490,"low":1190,"close":490,"change":246,"percent_change":246,"volume":1191,"transactions":9,"vwap":490},"2025-10-23",100.313,10500,{"date":1193,"open":903,"high":490,"low":244,"close":375,"change":246,"percent_change":246,"volume":1194,"transactions":9,"vwap":375},"2025-10-22",1748700,{"date":1196,"open":244,"high":1197,"low":243,"close":253,"change":246,"percent_change":246,"volume":1198,"transactions":9,"vwap":253},"2025-10-21",100.336,56600,{"date":1200,"open":244,"high":253,"low":252,"close":244,"change":20,"percent_change":20,"volume":1172,"transactions":9,"vwap":244},"2025-10-20",{"date":1202,"open":260,"high":252,"low":1203,"close":252,"change":199,"percent_change":199,"volume":1204,"transactions":9,"vwap":252},"2025-10-17",100.261,15900,{"date":1206,"open":274,"high":274,"low":1207,"close":273,"change":20,"percent_change":20,"volume":1208,"transactions":9,"vwap":273},"2025-10-16",100.231,336100,{"date":1210,"open":273,"high":273,"low":281,"close":281,"change":445,"percent_change":445,"volume":1211,"transactions":9,"vwap":281},"2025-10-15",29600,{"date":1213,"open":273,"high":273,"low":833,"close":282,"change":20,"percent_change":20,"volume":1214,"transactions":9,"vwap":282},"2025-10-14",777300,{"date":1216,"open":282,"high":282,"low":288,"close":288,"change":216,"percent_change":216,"volume":1217,"transactions":9,"vwap":288},"2025-10-13",10400,{"date":1219,"open":300,"high":288,"low":300,"close":288,"change":451,"percent_change":344,"volume":1220,"transactions":9,"vwap":288},"2025-10-10",33800,{"date":1222,"open":696,"high":300,"low":307,"close":696,"change":325,"percent_change":216,"volume":1223,"transactions":9,"vwap":696},"2025-10-09",94800,{"date":1225,"open":307,"high":301,"low":308,"close":307,"change":246,"percent_change":246,"volume":1226,"transactions":9,"vwap":307},"2025-10-08",89500,{"date":1228,"open":18,"high":308,"low":183,"close":308,"change":20,"percent_change":20,"volume":1229,"transactions":9,"vwap":308},"2025-10-07",49400,{"date":1231,"open":17,"high":17,"low":1232,"close":17,"change":344,"percent_change":344,"volume":1233,"transactions":9,"vwap":17},"2025-10-06",100.124,70600,{"date":1235,"open":183,"high":183,"low":189,"close":189,"change":216,"percent_change":216,"volume":1236,"transactions":9,"vwap":189},"2025-10-03",28600,{"date":1238,"open":189,"high":19,"low":647,"close":189,"change":569,"percent_change":246,"volume":1239,"transactions":9,"vwap":189},"2025-10-02",18300,{"date":1241,"open":647,"high":560,"low":564,"close":1242,"change":569,"percent_change":246,"volume":1074,"transactions":9,"vwap":1242},"2025-10-01",100.095001,{"date":1244,"open":564,"high":564,"low":213,"close":564,"change":344,"percent_change":344,"volume":797,"transactions":9,"vwap":564},"2025-09-30",{"date":1246,"open":577,"high":647,"low":577,"close":577,"change":445,"percent_change":445,"volume":1247,"transactions":9,"vwap":577},"2025-09-29",3120900,{"date":1249,"open":577,"high":573,"low":582,"close":573,"change":1250,"percent_change":216,"volume":1251,"transactions":9,"vwap":573},"2025-09-26",0.002,13100,{"date":1253,"open":583,"high":573,"low":583,"close":1254,"change":1255,"percent_change":484,"volume":1256,"transactions":9,"vwap":1254},"2025-09-25",100.057999,-0.292,7300,{"date":1258,"open":1062,"high":976,"low":376,"close":976,"change":344,"percent_change":344,"volume":1259,"transactions":9,"vwap":976},"2025-09-24",4100,{"date":1261,"open":376,"high":1262,"low":375,"close":375,"change":445,"percent_change":445,"volume":1263,"transactions":9,"vwap":375},"2025-09-23",100.342,91800,{"date":1265,"open":376,"high":376,"low":490,"close":490,"change":20,"percent_change":20,"volume":1266,"transactions":9,"vwap":490},"2025-09-22",3500,{"date":1268,"open":1269,"high":253,"low":1269,"close":253,"change":344,"percent_change":344,"volume":1270,"transactions":9,"vwap":253},"2025-09-19",100.298,6700,{"date":1272,"open":244,"high":244,"low":252,"close":252,"change":216,"percent_change":216,"volume":1006,"transactions":9,"vwap":252},"2025-09-18",{"date":1274,"open":243,"high":243,"low":252,"close":252,"change":20,"percent_change":20,"volume":1275,"transactions":9,"vwap":252},"2025-09-17",5300,{"date":1277,"open":817,"high":244,"low":759,"close":267,"change":246,"percent_change":246,"volume":1278,"transactions":9,"vwap":267},"2025-09-16",207900,{"date":1280,"open":260,"high":260,"low":1281,"close":274,"change":216,"percent_change":216,"volume":1282,"transactions":9,"vwap":274},"2025-09-15",100.237,187200,{"date":1284,"open":273,"high":267,"low":919,"close":274,"change":246,"percent_change":246,"volume":1031,"transactions":9,"vwap":274},"2025-09-12",{"date":1286,"open":281,"high":273,"low":1146,"close":273,"change":1109,"percent_change":1109,"volume":1287,"transactions":9,"vwap":273},"2025-09-11",119400,{"date":1289,"open":294,"high":1290,"low":301,"close":301,"change":246,"percent_change":246,"volume":1291,"transactions":9,"vwap":301},"2025-09-10",100.205,244000,{"date":1293,"open":301,"high":294,"low":307,"close":307,"change":20,"percent_change":20,"volume":1294,"transactions":9,"vwap":307},"2025-09-09",11300,{"date":1296,"open":1297,"high":1297,"low":18,"close":18,"change":445,"percent_change":445,"volume":1298,"transactions":9,"vwap":18},"2025-09-08",100.248,240500,{"date":1300,"open":308,"high":300,"low":308,"close":308,"change":20,"percent_change":20,"volume":1301,"transactions":9,"vwap":308},"2025-09-05",29000,{"date":1303,"open":17,"high":17,"low":183,"close":17,"change":20,"percent_change":20,"volume":1304,"transactions":9,"vwap":17},"2025-09-04",8800,{"date":1306,"open":189,"high":1307,"low":189,"close":19,"change":20,"percent_change":20,"volume":1308,"transactions":9,"vwap":19},"2025-09-03",100.121,227000,{"date":1310,"open":560,"high":189,"low":647,"close":560,"change":20,"percent_change":20,"volume":749,"transactions":9,"vwap":560},"2025-09-02",{"date":1312,"open":647,"high":647,"low":214,"close":564,"change":1313,"percent_change":246,"volume":1314,"transactions":9,"vwap":564},"2025-08-29",0.012,27500,{"date":1316,"open":573,"high":213,"low":1317,"close":1318,"change":1319,"percent_change":20,"volume":1320,"transactions":9,"vwap":1318},"2025-08-28",100.054001,100.068001,0.018,142300,{"date":1322,"open":582,"high":577,"low":588,"close":577,"change":199,"percent_change":199,"volume":1323,"transactions":9,"vwap":577},"2025-08-27",140900,{"date":1325,"open":583,"high":573,"low":589,"close":589,"change":103,"percent_change":103,"volume":1326,"transactions":9,"vwap":589},"2025-08-26",56300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1329,"change":498,"percent_change":-6,"volume":1332,"transactions":9,"vwap":1329},"2025-08-25",100.49,100.491,100.48,129200,{"date":1334,"open":1331,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1109,"volume":1338,"transactions":9,"vwap":1335},"2025-08-22",100.495,100.46,0.065,3600,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1341,"change":142,"percent_change":142,"volume":1165,"transactions":9,"vwap":1341},"2025-08-21",100.43,100.45,{"date":1344,"open":1342,"high":1342,"low":1341,"close":1342,"change":20,"percent_change":20,"volume":1345,"transactions":9,"vwap":1342},"2025-08-20",17700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1341,"change":20,"percent_change":20,"volume":1350,"transactions":9,"vwap":1341},"2025-08-19",100.42,100.44,15500,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":344,"percent_change":344,"volume":733,"transactions":9,"vwap":1354},"2025-08-18",100.39,100.41,{"date":1356,"open":1353,"high":1354,"low":1357,"close":1357,"change":20,"percent_change":20,"volume":1358,"transactions":9,"vwap":1357},"2025-08-15",100.38,99700,{"date":1360,"open":974,"high":974,"low":976,"close":974,"change":344,"percent_change":344,"volume":1074,"transactions":9,"vwap":974},"2025-08-14",{"date":1362,"open":976,"high":1363,"low":490,"close":490,"change":216,"percent_change":216,"volume":1364,"transactions":9,"vwap":490},"2025-08-13",100.357,86400,{"date":1366,"open":490,"high":1367,"low":375,"close":490,"change":344,"percent_change":344,"volume":1368,"transactions":9,"vwap":490},"2025-08-12",100.338,366700,{"date":1370,"open":375,"high":375,"low":244,"close":244,"change":216,"percent_change":216,"volume":1371,"transactions":9,"vwap":244},"2025-08-11",14000,{"date":1373,"open":253,"high":903,"low":244,"close":244,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":244},"2025-08-08",34600,{"date":1376,"open":252,"high":252,"low":260,"close":252,"change":1377,"percent_change":20,"volume":1378,"transactions":9,"vwap":252},"2025-08-07",0.016,8600,{"date":1380,"open":260,"high":1381,"low":267,"close":671,"change":1382,"percent_change":445,"volume":1383,"transactions":9,"vwap":671},"2025-08-06",100.272,-0.006,23200,{"date":1385,"open":267,"high":260,"low":274,"close":260,"change":199,"percent_change":199,"volume":1386,"transactions":9,"vwap":260},"2025-08-05",73200,{"date":1388,"open":281,"high":282,"low":281,"close":282,"change":1109,"percent_change":1109,"volume":1389,"transactions":9,"vwap":282},"2025-08-04",12000,{"date":1391,"open":294,"high":281,"low":307,"close":307,"change":216,"percent_change":216,"volume":1392,"transactions":9,"vwap":307},"2025-08-01",22500,{"date":1394,"open":294,"high":294,"low":307,"close":307,"change":246,"percent_change":246,"volume":1395,"transactions":9,"vwap":307},"2025-07-31",18600,{"date":1397,"open":301,"high":300,"low":308,"close":308,"change":20,"percent_change":20,"volume":1398,"transactions":9,"vwap":308},"2025-07-30",22600,{"date":1400,"open":301,"high":300,"low":17,"close":17,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":17},"2025-07-29",-0.03,47700,{"date":1404,"open":307,"high":301,"low":1405,"close":307,"change":344,"percent_change":344,"volume":1406,"transactions":9,"vwap":307},"2025-07-28",100.158,3457200,{"date":1408,"open":18,"high":308,"low":17,"close":17,"change":1409,"percent_change":246,"volume":1410,"transactions":9,"vwap":17},"2025-07-25",0.011,35100,{"date":1412,"open":1342,"high":1342,"low":456,"close":1413,"change":1414,"percent_change":704,"volume":1415,"transactions":9,"vwap":1413},"2025-07-24",100.129,0.049,69800,{"date":1417,"open":189,"high":189,"low":564,"close":564,"change":445,"percent_change":445,"volume":1418,"transactions":9,"vwap":564},"2025-07-23",1653100,{"date":1420,"open":189,"high":189,"low":647,"close":647,"change":216,"percent_change":216,"volume":1421,"transactions":9,"vwap":647},"2025-07-22",10200,{"date":1423,"open":1424,"high":647,"low":568,"close":647,"change":569,"percent_change":246,"volume":1425,"transactions":9,"vwap":647},"2025-07-21",100.087997,7849900,{"date":1427,"open":1428,"high":1428,"low":731,"close":568,"change":332,"percent_change":199,"volume":1429,"transactions":9,"vwap":568},"2025-07-18",100.079002,470600,{"date":1431,"open":588,"high":1432,"low":588,"close":588,"change":325,"percent_change":216,"volume":1433,"transactions":9,"vwap":588},"2025-07-17",100.036003,5481000,{"date":1435,"open":736,"high":886,"low":736,"close":736,"change":569,"percent_change":246,"volume":1436,"transactions":9,"vwap":736},"2025-07-16",80700,{"date":176,"open":1438,"high":1439,"low":589,"close":589,"change":1440,"percent_change":-6,"volume":1441,"transactions":9,"vwap":589},100.013,100.014,-0.003,6757800]