[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIL":3,"homepage-market-summary":27,"stock-historical-SBIL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIL","2026-10-06",{"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},3.4758,3.48,"Monthly",{"close":17,"open":18,"high":19,"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},100.12,100.13,100.14,-0.02,323799.925718,100.71,100,284973.079716243,16.9,310,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},333949,103524043.00877701,0.11,"2025-07-15",[179,182,190,198,206,215,222,228,236,245,253,260,266,274,281,287,293,300,307,313,318,325,332,338,344,349,354,359,364,369,376,381,386,392,400,405,410,415,420,425,430,435,440,446,451,458,463,468,473,478,485,492,499,505,509,514,519,523,528,532,537,542,546,549,552,555,559,563,568,572,577,583,590,593,596,599,603,606,610,613,617,620,623,627,631,634,638,642,646,649,652,656,660,664,667,671,674,678,682,685,689,692,696,699,704,708,711,714,717,720,723,727,732,738,743,748,751,754,759,762,765,768,771,774,778,781,784,787,790,793,796,799,802,805,809,812,817,820,825,829,833,838,841,845,848,852,857,863,867,871,875,878,882,886,889,892,899,903,906,910,913,919,922,925,927,932,935,939,942,947,952,955,958,962,966,970,976,980,983,988,991,996,999,1002,1005,1009,1012,1015,1018,1021,1024,1027,1030,1035,1038,1041,1044,1049,1054,1058,1063,1066,1069,1074,1078,1081,1085,1088,1092,1095,1097,1099,1103,1106,1110,1113,1116,1119,1123,1127,1131,1134,1137,1140,1143,1147,1150,1153,1156,1159,1162,1165,1169,1172,1175,1178,1182,1184,1187,1191,1194,1198,1200,1204,1208,1211,1214,1217,1220,1223,1226,1229,1233,1236,1239,1242,1244,1247,1251,1256,1259,1263,1266,1270,1272,1275,1278,1282,1284,1287,1291,1294,1298,1301,1304,1308,1310,1314,1320,1323,1327,1333,1339,1343,1346,1351,1355,1359,1361,1365,1369,1372,1375,1379,1384,1387,1390,1393,1396,1399,1403,1407,1411,1416,1419,1422,1426,1430,1434,1437],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},219,100.1323,{"date":183,"open":17,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",100.11,0.023,0.02,152735.76891,112,100.1285,{"date":191,"open":19,"high":19,"low":192,"close":193,"change":194,"percent_change":149,"volume":195,"transactions":196,"vwap":197},"2026-10-02",100.1,100.117,0.037,293761.45487,205,100.1111,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":186,"percent_change":186,"volume":203,"transactions":204,"vwap":205},"2026-10-01",100.08,100.09,100.0726,727691.424762,329,100.0768,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",100.07,100.055,100.06,0,497610.713727,229,100.0605,{"date":216,"open":217,"high":210,"low":218,"close":210,"change":186,"percent_change":186,"volume":219,"transactions":220,"vwap":221},"2026-09-29",100.05,100.04,1324147.942489,267,100.0531,{"date":223,"open":218,"high":218,"low":224,"close":218,"change":186,"percent_change":186,"volume":225,"transactions":226,"vwap":227},"2026-09-28",100.025,1692313.10758,246,100.0278,{"date":229,"open":230,"high":231,"low":23,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",100.01,100.02,-0.28,840661.053879,155,100.004,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",100.29,100.3,100.285,0.01,1924335,126,100.2866,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":186,"percent_change":186,"volume":250,"transactions":251,"vwap":252},"2026-09-23",100.28,100.31,100.2783,1196065,296,100.2832,{"date":254,"open":255,"high":256,"low":255,"close":255,"change":241,"percent_change":241,"volume":257,"transactions":258,"vwap":259},"2026-09-22",100.27,100.281,277357.70127,104,100.2746,{"date":261,"open":262,"high":262,"low":263,"close":262,"change":186,"percent_change":186,"volume":264,"transactions":196,"vwap":265},"2026-09-21",100.26,100.2484,358426.322064,100.2544,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":241,"percent_change":241,"volume":271,"transactions":272,"vwap":273},"2026-09-18",100.24,100.25,100.2377,834767,179,100.238,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":241,"percent_change":241,"volume":278,"transactions":279,"vwap":280},"2026-09-17",100.22,100.23,660805.989059,167,100.2231,{"date":282,"open":276,"high":276,"low":283,"close":276,"change":241,"percent_change":241,"volume":284,"transactions":285,"vwap":286},"2026-09-16",100.21,276969.252189,213,100.2112,{"date":288,"open":289,"high":283,"low":289,"close":283,"change":241,"percent_change":241,"volume":290,"transactions":291,"vwap":292},"2026-09-15",100.2,17608.002096,78,100.2055,{"date":294,"open":295,"high":289,"low":296,"close":289,"change":149,"percent_change":149,"volume":297,"transactions":298,"vwap":299},"2026-09-14",100.19,100.18,729513,197,100.1871,{"date":301,"open":302,"high":296,"low":303,"close":303,"change":241,"percent_change":241,"volume":304,"transactions":305,"vwap":306},"2026-09-11",100.17,100.16,536594.020862,206,100.1675,{"date":308,"open":302,"high":296,"low":309,"close":309,"change":211,"percent_change":211,"volume":310,"transactions":311,"vwap":312},"2026-09-10",100.15,1135382.116798,832,100.1669,{"date":314,"open":309,"high":302,"low":309,"close":309,"change":241,"percent_change":241,"volume":315,"transactions":316,"vwap":317},"2026-09-09",641271.791545,237,100.1606,{"date":319,"open":19,"high":320,"low":18,"close":19,"change":321,"percent_change":211,"volume":322,"transactions":323,"vwap":324},"2026-09-08",100.1457,0.005,217045.827691,221,100.1352,{"date":326,"open":17,"high":19,"low":17,"close":327,"change":328,"percent_change":149,"volume":329,"transactions":330,"vwap":331},"2026-09-04",100.135,0.045,189431.167798,326,100.1349,{"date":333,"open":200,"high":184,"low":334,"close":201,"change":211,"percent_change":211,"volume":335,"transactions":336,"vwap":337},"2026-09-03",100.075,664962.000199,308,100.0853,{"date":339,"open":201,"high":192,"low":200,"close":201,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",0.03,283492.03976,305,100.0899,{"date":345,"open":200,"high":201,"low":210,"close":210,"change":20,"percent_change":20,"volume":346,"transactions":347,"vwap":348},"2026-09-01",993693.490071,252,100.0821,{"date":350,"open":210,"high":200,"low":210,"close":200,"change":186,"percent_change":186,"volume":351,"transactions":352,"vwap":353},"2026-08-31",204033.952128,450,100.0685,{"date":355,"open":210,"high":210,"low":217,"close":210,"change":241,"percent_change":241,"volume":356,"transactions":357,"vwap":358},"2026-08-28",344476.995403,175,100.0534,{"date":360,"open":218,"high":217,"low":218,"close":217,"change":241,"percent_change":241,"volume":361,"transactions":362,"vwap":363},"2026-08-27",174913.95002,138,100.0475,{"date":365,"open":208,"high":208,"low":231,"close":218,"change":232,"percent_change":232,"volume":366,"transactions":367,"vwap":368},"2026-08-26",358631,225,100.032,{"date":370,"open":371,"high":372,"low":371,"close":371,"change":211,"percent_change":211,"volume":373,"transactions":374,"vwap":375},"2026-08-25",100.32,100.34,26806.012658,113,100.3304,{"date":377,"open":248,"high":371,"low":239,"close":371,"change":340,"percent_change":340,"volume":378,"transactions":379,"vwap":380},"2026-08-24",126249.954362,212,100.3085,{"date":382,"open":247,"high":239,"low":247,"close":238,"change":186,"percent_change":186,"volume":383,"transactions":384,"vwap":385},"2026-08-21",2321054.270223,121,100.2901,{"date":387,"open":255,"high":238,"low":255,"close":255,"change":388,"percent_change":211,"volume":389,"transactions":390,"vwap":391},"2026-08-20",0.003,259866.544375,199,100.2769,{"date":393,"open":269,"high":255,"low":394,"close":395,"change":396,"percent_change":241,"volume":397,"transactions":398,"vwap":399},"2026-08-19",100.241,100.267,0.007,147534.127378,76,100.2613,{"date":401,"open":269,"high":262,"low":269,"close":262,"change":241,"percent_change":241,"volume":402,"transactions":403,"vwap":404},"2026-08-18",202120.346716,339,100.2551,{"date":406,"open":269,"high":269,"low":268,"close":269,"change":186,"percent_change":186,"volume":407,"transactions":408,"vwap":409},"2026-08-17",128111.16116,130,100.2489,{"date":411,"open":276,"high":277,"low":283,"close":277,"change":186,"percent_change":186,"volume":412,"transactions":413,"vwap":414},"2026-08-14",82560.067452,92,100.2201,{"date":416,"open":289,"high":283,"low":289,"close":283,"change":241,"percent_change":241,"volume":417,"transactions":418,"vwap":419},"2026-08-13",431899.541364,169,100.2019,{"date":421,"open":295,"high":289,"low":296,"close":289,"change":241,"percent_change":241,"volume":422,"transactions":423,"vwap":424},"2026-08-12",289273.854372,190,100.192,{"date":426,"open":296,"high":295,"low":296,"close":295,"change":186,"percent_change":186,"volume":427,"transactions":428,"vwap":429},"2026-08-11",36598.090628,158,100.1886,{"date":431,"open":296,"high":296,"low":303,"close":302,"change":149,"percent_change":149,"volume":432,"transactions":433,"vwap":434},"2026-08-10",197562.1185,208,100.1664,{"date":436,"open":303,"high":303,"low":18,"close":18,"change":211,"percent_change":211,"volume":437,"transactions":438,"vwap":439},"2026-08-07",164874.120861,129,100.1499,{"date":441,"open":18,"high":19,"low":18,"close":18,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",-0.01,137978.088576,62,100.1324,{"date":447,"open":18,"high":19,"low":18,"close":19,"change":448,"percent_change":340,"volume":449,"transactions":243,"vwap":450},"2026-08-05",0.035,144546.516048,100.1361,{"date":452,"open":192,"high":453,"low":201,"close":454,"change":321,"percent_change":211,"volume":455,"transactions":456,"vwap":457},"2026-08-04",100.115,100.105,259390.017482,132,100.1049,{"date":459,"open":201,"high":192,"low":201,"close":192,"change":186,"percent_change":186,"volume":460,"transactions":461,"vwap":462},"2026-08-03",615338.879361,266,100.0915,{"date":464,"open":208,"high":18,"low":210,"close":200,"change":186,"percent_change":186,"volume":465,"transactions":466,"vwap":467},"2026-07-31",797750.037172,522,100.0818,{"date":469,"open":210,"high":210,"low":217,"close":210,"change":241,"percent_change":241,"volume":470,"transactions":471,"vwap":472},"2026-07-30",392548.875774,290,100.044,{"date":474,"open":218,"high":217,"low":218,"close":217,"change":186,"percent_change":186,"volume":475,"transactions":476,"vwap":477},"2026-07-29",283811.811793,180,100.0477,{"date":479,"open":230,"high":218,"low":230,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-28",100.03,-0.29,200472.799366,321,100.026,{"date":486,"open":487,"high":487,"low":248,"close":371,"change":488,"percent_change":186,"volume":489,"transactions":490,"vwap":491},"2026-07-27",100.33,0.025,680159.74873,346,100.3169,{"date":493,"open":248,"high":248,"low":238,"close":494,"change":495,"percent_change":-6,"volume":496,"transactions":497,"vwap":498},"2026-07-24",100.295,-0.005,150012.01266,194,100.2989,{"date":500,"open":239,"high":248,"low":501,"close":239,"change":186,"percent_change":186,"volume":502,"transactions":503,"vwap":504},"2026-07-23",100.2912,489357.065105,173,100.3027,{"date":506,"open":247,"high":238,"low":247,"close":247,"change":211,"percent_change":211,"volume":507,"transactions":234,"vwap":508},"2026-07-22",80008.012663,100.2859,{"date":510,"open":247,"high":238,"low":255,"close":247,"change":241,"percent_change":241,"volume":511,"transactions":512,"vwap":513},"2026-07-21",80037.053345,210,100.2812,{"date":515,"open":255,"high":255,"low":262,"close":255,"change":186,"percent_change":186,"volume":516,"transactions":517,"vwap":518},"2026-07-20",44799.113892,91,100.2639,{"date":520,"open":269,"high":262,"low":268,"close":269,"change":340,"percent_change":340,"volume":521,"transactions":423,"vwap":522},"2026-07-17",134520.110714,100.2487,{"date":524,"open":276,"high":268,"low":276,"close":276,"change":211,"percent_change":211,"volume":525,"transactions":526,"vwap":527},"2026-07-16",171794.021588,149,100.2346,{"date":529,"open":283,"high":277,"low":283,"close":276,"change":241,"percent_change":241,"volume":530,"transactions":379,"vwap":531},"2026-07-15",123821.055278,100.2242,{"date":533,"open":289,"high":283,"low":289,"close":283,"change":211,"percent_change":211,"volume":534,"transactions":535,"vwap":536},"2026-07-14",153690.475279,124,100.2033,{"date":538,"open":289,"high":283,"low":295,"close":283,"change":340,"percent_change":340,"volume":539,"transactions":540,"vwap":541},"2026-07-13",463300.093014,261,100.1981,{"date":543,"open":303,"high":544,"low":303,"close":296,"change":186,"percent_change":186,"volume":545,"transactions":9,"vwap":296},"2026-07-10",100.469,147200,{"date":547,"open":303,"high":302,"low":309,"close":303,"change":186,"percent_change":186,"volume":548,"transactions":9,"vwap":303},"2026-07-09",143000,{"date":550,"open":19,"high":303,"low":19,"close":19,"change":186,"percent_change":186,"volume":551,"transactions":9,"vwap":19},"2026-07-08",89000,{"date":553,"open":19,"high":309,"low":17,"close":17,"change":186,"percent_change":186,"volume":554,"transactions":9,"vwap":17},"2026-07-07",192600,{"date":556,"open":17,"high":17,"low":557,"close":557,"change":186,"percent_change":186,"volume":558,"transactions":9,"vwap":557},"2026-07-06",100.099998,155400,{"date":560,"open":557,"high":184,"low":208,"close":561,"change":321,"percent_change":211,"volume":562,"transactions":9,"vwap":561},"2026-07-02",100.080002,152700,{"date":564,"open":561,"high":561,"low":208,"close":565,"change":566,"percent_change":241,"volume":567,"transactions":9,"vwap":565},"2026-07-01",100.074997,0.015,138900,{"date":569,"open":570,"high":565,"low":570,"close":570,"change":211,"percent_change":211,"volume":571,"transactions":9,"vwap":570},"2026-06-30",100.059998,594100,{"date":573,"open":574,"high":208,"low":575,"close":570,"change":186,"percent_change":186,"volume":576,"transactions":9,"vwap":570},"2026-06-29",100.050003,100.047997,262700,{"date":578,"open":579,"high":579,"low":580,"close":579,"change":581,"percent_change":186,"volume":582,"transactions":9,"vwap":579},"2026-06-26",100.040001,100.019997,0.021,306700,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":232,"volume":589,"transactions":9,"vwap":587},"2026-06-25",100.029999,100.010002,100.018997,-0.281,348900,{"date":591,"open":238,"high":248,"low":238,"close":239,"change":566,"percent_change":241,"volume":592,"transactions":9,"vwap":239},"2026-06-24",632900,{"date":594,"open":247,"high":238,"low":255,"close":240,"change":566,"percent_change":241,"volume":595,"transactions":9,"vwap":240},"2026-06-23",128200,{"date":597,"open":238,"high":239,"low":255,"close":255,"change":211,"percent_change":211,"volume":598,"transactions":9,"vwap":255},"2026-06-22",159700,{"date":600,"open":262,"high":255,"low":601,"close":255,"change":186,"percent_change":186,"volume":602,"transactions":9,"vwap":255},"2026-06-18",100.245,1033500,{"date":604,"open":277,"high":269,"low":277,"close":269,"change":241,"percent_change":241,"volume":605,"transactions":9,"vwap":269},"2026-06-17",193100,{"date":607,"open":277,"high":608,"low":277,"close":268,"change":211,"percent_change":211,"volume":609,"transactions":9,"vwap":268},"2026-06-16",100.242,712100,{"date":611,"open":283,"high":268,"low":283,"close":268,"change":340,"percent_change":340,"volume":612,"transactions":9,"vwap":268},"2026-06-15",111100,{"date":614,"open":615,"high":276,"low":615,"close":283,"change":241,"percent_change":241,"volume":616,"transactions":9,"vwap":283},"2026-06-12",100.194,206500,{"date":618,"open":296,"high":276,"low":296,"close":289,"change":241,"percent_change":241,"volume":619,"transactions":9,"vwap":289},"2026-06-11",195700,{"date":621,"open":302,"high":295,"low":302,"close":295,"change":186,"percent_change":186,"volume":622,"transactions":9,"vwap":295},"2026-06-10",125500,{"date":624,"open":296,"high":296,"low":625,"close":302,"change":211,"percent_change":211,"volume":626,"transactions":9,"vwap":302},"2026-06-09",100.165,156700,{"date":628,"open":309,"high":302,"low":629,"close":302,"change":340,"percent_change":340,"volume":630,"transactions":9,"vwap":302},"2026-06-08",100.145,139600,{"date":632,"open":17,"high":629,"low":17,"close":19,"change":241,"percent_change":241,"volume":633,"transactions":9,"vwap":19},"2026-06-05",275600,{"date":635,"open":17,"high":327,"low":636,"close":18,"change":241,"percent_change":241,"volume":637,"transactions":9,"vwap":18},"2026-06-04",100.116,110000,{"date":639,"open":184,"high":640,"low":557,"close":17,"change":211,"percent_change":211,"volume":641,"transactions":9,"vwap":17},"2026-06-03",100.125,89100,{"date":643,"open":644,"high":17,"low":644,"close":17,"change":186,"percent_change":186,"volume":645,"transactions":9,"vwap":17},"2026-06-02",100.089996,263100,{"date":647,"open":561,"high":557,"low":561,"close":557,"change":241,"percent_change":241,"volume":648,"transactions":9,"vwap":557},"2026-06-01",173600,{"date":650,"open":561,"high":644,"low":570,"close":644,"change":149,"percent_change":149,"volume":651,"transactions":9,"vwap":644},"2026-05-29",132100,{"date":653,"open":579,"high":654,"low":579,"close":574,"change":211,"percent_change":211,"volume":655,"transactions":9,"vwap":574},"2026-05-28",100.064003,358600,{"date":657,"open":579,"high":574,"low":658,"close":574,"change":149,"percent_change":149,"volume":659,"transactions":9,"vwap":574},"2026-05-27",100.031998,470400,{"date":661,"open":585,"high":574,"low":586,"close":586,"change":662,"percent_change":662,"volume":663,"transactions":9,"vwap":586},"2026-05-26",-0.3,620700,{"date":665,"open":238,"high":371,"low":255,"close":248,"change":149,"percent_change":149,"volume":666,"transactions":9,"vwap":248},"2026-05-22",75100,{"date":668,"open":247,"high":247,"low":669,"close":255,"change":211,"percent_change":211,"volume":670,"transactions":9,"vwap":255},"2026-05-21",100.264,349200,{"date":672,"open":255,"high":255,"low":269,"close":255,"change":186,"percent_change":186,"volume":673,"transactions":9,"vwap":255},"2026-05-20",614500,{"date":675,"open":262,"high":262,"low":268,"close":269,"change":676,"percent_change":442,"volume":677,"transactions":9,"vwap":269},"2026-05-19",-0.007,41900,{"date":679,"open":276,"high":262,"low":276,"close":680,"change":194,"percent_change":149,"volume":681,"transactions":9,"vwap":680},"2026-05-18",100.257,93400,{"date":683,"open":283,"high":276,"low":289,"close":276,"change":186,"percent_change":186,"volume":684,"transactions":9,"vwap":276},"2026-05-15",332700,{"date":686,"open":283,"high":283,"low":687,"close":289,"change":186,"percent_change":186,"volume":688,"transactions":9,"vwap":289},"2026-05-14",100.195,390000,{"date":690,"open":687,"high":289,"low":296,"close":296,"change":211,"percent_change":211,"volume":691,"transactions":9,"vwap":296},"2026-05-13",123200,{"date":693,"open":694,"high":295,"low":302,"close":296,"change":186,"percent_change":186,"volume":695,"transactions":9,"vwap":296},"2026-05-12",100.175,155200,{"date":697,"open":296,"high":296,"low":303,"close":303,"change":442,"percent_change":442,"volume":698,"transactions":9,"vwap":303},"2026-05-11",151100,{"date":700,"open":701,"high":302,"low":629,"close":302,"change":702,"percent_change":702,"volume":703,"transactions":9,"vwap":302},"2026-05-08",100.152,0.05,687200,{"date":705,"open":19,"high":706,"low":17,"close":17,"change":20,"percent_change":20,"volume":707,"transactions":9,"vwap":17},"2026-05-07",100.141,735000,{"date":709,"open":17,"high":19,"low":17,"close":19,"change":241,"percent_change":241,"volume":710,"transactions":9,"vwap":19},"2026-05-06",9100,{"date":712,"open":557,"high":18,"low":557,"close":18,"change":186,"percent_change":186,"volume":713,"transactions":9,"vwap":18},"2026-05-05",117400,{"date":715,"open":561,"high":184,"low":561,"close":184,"change":186,"percent_change":186,"volume":716,"transactions":9,"vwap":184},"2026-05-04",160300,{"date":718,"open":208,"high":557,"low":208,"close":644,"change":186,"percent_change":186,"volume":719,"transactions":9,"vwap":644},"2026-05-01",228300,{"date":721,"open":574,"high":561,"low":574,"close":208,"change":340,"percent_change":340,"volume":722,"transactions":9,"vwap":208},"2026-04-30",21900,{"date":724,"open":574,"high":561,"low":579,"close":579,"change":725,"percent_change":20,"volume":726,"transactions":9,"vwap":579},"2026-04-29",-0.025,864000,{"date":728,"open":574,"high":729,"low":730,"close":729,"change":488,"percent_change":186,"volume":731,"transactions":9,"vwap":729},"2026-04-28",100.065002,100.044998,45700,{"date":733,"open":585,"high":579,"low":734,"close":579,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":579},"2026-04-27",100.025002,-0.275,-0.27,207100,{"date":739,"open":239,"high":740,"low":239,"close":741,"change":488,"percent_change":186,"volume":742,"transactions":9,"vwap":741},"2026-04-24",100.319,100.315,227800,{"date":744,"open":745,"high":746,"low":240,"close":238,"change":186,"percent_change":186,"volume":747,"transactions":9,"vwap":238},"2026-04-23",100.292,100.297,13300,{"date":749,"open":238,"high":238,"low":255,"close":255,"change":442,"percent_change":442,"volume":750,"transactions":9,"vwap":255},"2026-04-22",24800,{"date":752,"open":247,"high":238,"low":395,"close":247,"change":186,"percent_change":186,"volume":753,"transactions":9,"vwap":247},"2026-04-21",59200,{"date":755,"open":262,"high":756,"low":757,"close":262,"change":186,"percent_change":186,"volume":758,"transactions":9,"vwap":262},"2026-04-20",100.274,100.253,31800,{"date":760,"open":277,"high":268,"low":276,"close":268,"change":340,"percent_change":340,"volume":761,"transactions":9,"vwap":268},"2026-04-17",64500,{"date":763,"open":277,"high":268,"low":283,"close":283,"change":442,"percent_change":442,"volume":764,"transactions":9,"vwap":283},"2026-04-16",18700,{"date":766,"open":283,"high":277,"low":283,"close":276,"change":211,"percent_change":211,"volume":767,"transactions":9,"vwap":276},"2026-04-15",46400,{"date":769,"open":295,"high":276,"low":295,"close":276,"change":149,"percent_change":149,"volume":770,"transactions":9,"vwap":276},"2026-04-14",377900,{"date":772,"open":295,"high":289,"low":296,"close":296,"change":211,"percent_change":211,"volume":773,"transactions":9,"vwap":296},"2026-04-13",9600,{"date":775,"open":296,"high":776,"low":303,"close":296,"change":321,"percent_change":211,"volume":777,"transactions":9,"vwap":296},"2026-04-10",100.182,175900,{"date":779,"open":296,"high":296,"low":309,"close":694,"change":488,"percent_change":186,"volume":780,"transactions":9,"vwap":694},"2026-04-09",265400,{"date":782,"open":19,"high":303,"low":18,"close":309,"change":241,"percent_change":241,"volume":783,"transactions":9,"vwap":309},"2026-04-08",338700,{"date":785,"open":18,"high":19,"low":17,"close":19,"change":186,"percent_change":186,"volume":786,"transactions":9,"vwap":19},"2026-04-07",83000,{"date":788,"open":17,"high":17,"low":184,"close":17,"change":340,"percent_change":340,"volume":789,"transactions":9,"vwap":17},"2026-04-06",158500,{"date":791,"open":557,"high":184,"low":644,"close":644,"change":566,"percent_change":241,"volume":792,"transactions":9,"vwap":644},"2026-04-02",18400,{"date":794,"open":561,"high":561,"low":208,"close":565,"change":566,"percent_change":241,"volume":795,"transactions":9,"vwap":565},"2026-04-01",3900,{"date":797,"open":208,"high":644,"low":570,"close":570,"change":495,"percent_change":-6,"volume":798,"transactions":9,"vwap":570},"2026-03-31",53100,{"date":800,"open":579,"high":729,"low":579,"close":729,"change":328,"percent_change":149,"volume":801,"transactions":9,"vwap":729},"2026-03-30",263200,{"date":803,"open":579,"high":579,"low":580,"close":580,"change":211,"percent_change":211,"volume":804,"transactions":9,"vwap":580},"2026-03-27",20100,{"date":806,"open":580,"high":585,"low":586,"close":580,"change":807,"percent_change":807,"volume":808,"transactions":9,"vwap":580},"2026-03-26",-0.26,126200,{"date":810,"open":255,"high":238,"low":255,"close":247,"change":566,"percent_change":241,"volume":811,"transactions":9,"vwap":247},"2026-03-25",39300,{"date":813,"open":255,"high":814,"low":669,"close":815,"change":211,"percent_change":211,"volume":816,"transactions":9,"vwap":815},"2026-03-24",100.279,100.265,18000,{"date":818,"open":269,"high":255,"low":269,"close":815,"change":149,"percent_change":149,"volume":819,"transactions":9,"vwap":815},"2026-03-23",9900,{"date":821,"open":268,"high":268,"low":822,"close":823,"change":566,"percent_change":241,"volume":824,"transactions":9,"vwap":823},"2026-03-20",100.214,100.225,931800,{"date":826,"open":289,"high":276,"low":289,"close":283,"change":827,"percent_change":-6,"volume":828,"transactions":9,"vwap":283},"2026-03-19",-0.002,1356900,{"date":830,"open":276,"high":276,"low":289,"close":831,"change":832,"percent_change":186,"volume":819,"transactions":9,"vwap":831},"2026-03-18",100.212,0.022,{"date":834,"open":835,"high":836,"low":295,"close":295,"change":211,"percent_change":211,"volume":837,"transactions":9,"vwap":295},"2026-03-17",100.211,100.213,57400,{"date":839,"open":296,"high":289,"low":296,"close":295,"change":340,"percent_change":340,"volume":840,"transactions":9,"vwap":295},"2026-03-16",145200,{"date":842,"open":296,"high":22,"low":303,"close":303,"change":843,"percent_change":442,"volume":844,"transactions":9,"vwap":303},"2026-03-13",-0.015,150600,{"date":846,"open":303,"high":296,"low":309,"close":694,"change":448,"percent_change":340,"volume":847,"transactions":9,"vwap":694},"2026-03-12",142700,{"date":849,"open":309,"high":303,"low":19,"close":19,"change":850,"percent_change":211,"volume":851,"transactions":9,"vwap":19},"2026-03-11",0.004,95000,{"date":853,"open":854,"high":309,"low":18,"close":854,"change":855,"percent_change":241,"volume":856,"transactions":9,"vwap":854},"2026-03-10",100.136,0.008,136900,{"date":858,"open":17,"high":859,"low":17,"close":860,"change":861,"percent_change":149,"volume":862,"transactions":9,"vwap":860},"2026-03-09",100.137,100.128,0.043,70000,{"date":864,"open":454,"high":184,"low":865,"close":865,"change":495,"percent_change":-6,"volume":866,"transactions":9,"vwap":865},"2026-03-06",100.084999,153200,{"date":868,"open":561,"high":869,"low":561,"close":644,"change":566,"percent_change":241,"volume":870,"transactions":9,"vwap":644},"2026-03-05",100.107,255500,{"date":872,"open":561,"high":557,"low":873,"close":565,"change":843,"percent_change":442,"volume":874,"transactions":9,"vwap":565},"2026-03-04",100.069,203900,{"date":876,"open":570,"high":644,"low":570,"close":644,"change":149,"percent_change":149,"volume":877,"transactions":9,"vwap":644},"2026-03-03",668500,{"date":879,"open":570,"high":208,"low":880,"close":574,"change":495,"percent_change":-6,"volume":881,"transactions":9,"vwap":574},"2026-03-02",100.049004,225600,{"date":883,"open":574,"high":208,"low":884,"close":209,"change":488,"percent_change":186,"volume":885,"transactions":9,"vwap":209},"2026-02-27",100.030998,205300,{"date":887,"open":579,"high":579,"low":580,"close":585,"change":186,"percent_change":186,"volume":888,"transactions":9,"vwap":585},"2026-02-26",472200,{"date":890,"open":585,"high":585,"low":586,"close":586,"change":495,"percent_change":-6,"volume":891,"transactions":9,"vwap":586},"2026-02-25",22200,{"date":893,"open":579,"high":894,"low":895,"close":896,"change":897,"percent_change":481,"volume":898,"transactions":9,"vwap":896},"2026-02-24",100.077003,100.012001,100.014999,-0.295,16700,{"date":900,"open":247,"high":901,"low":247,"close":248,"change":149,"percent_change":149,"volume":902,"transactions":9,"vwap":248},"2026-02-23",100.311,164600,{"date":904,"open":255,"high":238,"low":255,"close":255,"change":566,"percent_change":241,"volume":905,"transactions":9,"vwap":255},"2026-02-20",105800,{"date":907,"open":269,"high":395,"low":269,"close":908,"change":321,"percent_change":211,"volume":909,"transactions":9,"vwap":908},"2026-02-19",100.255,141900,{"date":911,"open":262,"high":262,"low":268,"close":269,"change":566,"percent_change":241,"volume":912,"transactions":9,"vwap":269},"2026-02-18",25700,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":566,"percent_change":241,"volume":918,"transactions":9,"vwap":917},"2026-02-17",100.247,100.226,100.235,185300,{"date":920,"open":289,"high":277,"low":289,"close":276,"change":702,"percent_change":702,"volume":921,"transactions":9,"vwap":276},"2026-02-13",279100,{"date":923,"open":289,"high":289,"low":302,"close":302,"change":211,"percent_change":211,"volume":924,"transactions":9,"vwap":302},"2026-02-12",129000,{"date":926,"open":295,"high":295,"low":302,"close":302,"change":211,"percent_change":211,"volume":891,"transactions":9,"vwap":302},"2026-02-11",{"date":928,"open":929,"high":930,"low":302,"close":302,"change":321,"percent_change":211,"volume":931,"transactions":9,"vwap":302},"2026-02-10",100.172,100.185,307900,{"date":933,"open":302,"high":302,"low":303,"close":625,"change":321,"percent_change":211,"volume":934,"transactions":9,"vwap":625},"2026-02-09",17900,{"date":936,"open":19,"high":303,"low":937,"close":303,"change":702,"percent_change":702,"volume":938,"transactions":9,"vwap":303},"2026-02-06",100.132,241800,{"date":940,"open":17,"high":18,"low":184,"close":184,"change":211,"percent_change":211,"volume":941,"transactions":9,"vwap":184},"2026-02-05",84800,{"date":943,"open":184,"high":18,"low":944,"close":184,"change":945,"percent_change":20,"volume":946,"transactions":9,"vwap":184},"2026-02-04",100.103,-0.016,104700,{"date":948,"open":17,"high":19,"low":949,"close":950,"change":581,"percent_change":186,"volume":951,"transactions":9,"vwap":950},"2026-02-03",100.112,100.126,194200,{"date":953,"open":17,"high":17,"low":644,"close":454,"change":321,"percent_change":211,"volume":954,"transactions":9,"vwap":454},"2026-02-02",349000,{"date":956,"open":557,"high":557,"low":561,"close":557,"change":448,"percent_change":340,"volume":957,"transactions":9,"vwap":557},"2026-01-30",112500,{"date":959,"open":561,"high":644,"low":960,"close":729,"change":843,"percent_change":442,"volume":961,"transactions":9,"vwap":729},"2026-01-29",100.061996,154800,{"date":963,"open":570,"high":561,"low":964,"close":561,"change":321,"percent_change":211,"volume":965,"transactions":9,"vwap":561},"2026-01-28",100.046997,216600,{"date":967,"open":644,"high":644,"low":968,"close":565,"change":897,"percent_change":481,"volume":969,"transactions":9,"vwap":565},"2026-01-27",100.042,460300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":566,"percent_change":241,"volume":975,"transactions":9,"vwap":973},"2026-01-26",100.36,100.37,100.35,121400,{"date":977,"open":372,"high":972,"low":372,"close":978,"change":149,"percent_change":149,"volume":979,"transactions":9,"vwap":978},"2026-01-23",100.355,240400,{"date":981,"open":371,"high":487,"low":248,"close":741,"change":321,"percent_change":211,"volume":982,"transactions":9,"vwap":741},"2026-01-22",545300,{"date":984,"open":985,"high":986,"low":239,"close":248,"change":340,"percent_change":340,"volume":987,"transactions":9,"vwap":248},"2026-01-21",100.302,100.326,761300,{"date":989,"open":239,"high":248,"low":247,"close":247,"change":396,"percent_change":241,"volume":990,"transactions":9,"vwap":247},"2026-01-20",111000,{"date":992,"open":269,"high":247,"low":269,"close":993,"change":994,"percent_change":340,"volume":995,"transactions":9,"vwap":993},"2026-01-16",100.273,0.028,417300,{"date":997,"open":908,"high":262,"low":277,"close":601,"change":442,"percent_change":442,"volume":998,"transactions":9,"vwap":601},"2026-01-15",236800,{"date":1000,"open":277,"high":908,"low":277,"close":908,"change":488,"percent_change":186,"volume":1001,"transactions":9,"vwap":908},"2026-01-14",151000,{"date":1003,"open":276,"high":268,"low":276,"close":277,"change":241,"percent_change":241,"volume":1004,"transactions":9,"vwap":277},"2026-01-13",2600,{"date":1006,"open":1007,"high":277,"low":1007,"close":276,"change":241,"percent_change":241,"volume":1008,"transactions":9,"vwap":276},"2026-01-12",100.215,43800,{"date":1010,"open":296,"high":283,"low":296,"close":283,"change":488,"percent_change":186,"volume":1011,"transactions":9,"vwap":283},"2026-01-09",58900,{"date":1013,"open":296,"high":930,"low":296,"close":930,"change":321,"percent_change":211,"volume":1014,"transactions":9,"vwap":930},"2026-01-08",29900,{"date":1016,"open":303,"high":296,"low":303,"close":296,"change":241,"percent_change":241,"volume":1017,"transactions":9,"vwap":296},"2026-01-07",38200,{"date":1019,"open":309,"high":1020,"low":309,"close":302,"change":186,"percent_change":186,"volume":641,"transactions":9,"vwap":302},"2026-01-06",100.178,{"date":1022,"open":309,"high":309,"low":327,"close":309,"change":186,"percent_change":186,"volume":1023,"transactions":9,"vwap":309},"2026-01-05",31100,{"date":1025,"open":184,"high":19,"low":184,"close":18,"change":149,"percent_change":149,"volume":1026,"transactions":9,"vwap":18},"2026-01-02",392500,{"date":1028,"open":557,"high":557,"low":561,"close":644,"change":211,"percent_change":211,"volume":1029,"transactions":9,"vwap":644},"2025-12-31",34800,{"date":1031,"open":1032,"high":1033,"low":561,"close":644,"change":211,"percent_change":211,"volume":1034,"transactions":9,"vwap":644},"2025-12-30",100.086998,100.097,322500,{"date":1036,"open":208,"high":644,"low":208,"close":644,"change":186,"percent_change":186,"volume":1037,"transactions":9,"vwap":644},"2025-12-29",67800,{"date":1039,"open":570,"high":561,"low":574,"close":208,"change":488,"percent_change":186,"volume":1040,"transactions":9,"vwap":208},"2025-12-26",116300,{"date":1042,"open":585,"high":730,"low":580,"close":730,"change":488,"percent_change":186,"volume":1043,"transactions":9,"vwap":730},"2025-12-24",36800,{"date":1045,"open":580,"high":580,"low":1046,"close":580,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":580},"2025-12-23",100.0049973,-0.35,33300,{"date":1050,"open":973,"high":1051,"low":1052,"close":973,"change":321,"percent_change":211,"volume":1053,"transactions":9,"vwap":973},"2025-12-22",100.385,100.364,269000,{"date":1055,"open":972,"high":973,"low":974,"close":1056,"change":186,"percent_change":186,"volume":1057,"transactions":9,"vwap":1056},"2025-12-19",100.365,208900,{"date":1059,"open":372,"high":974,"low":1060,"close":1061,"change":566,"percent_change":241,"volume":1062,"transactions":9,"vwap":1061},"2025-12-18",100.333,100.345,13000,{"date":1064,"open":248,"high":487,"low":248,"close":487,"change":241,"percent_change":241,"volume":1065,"transactions":9,"vwap":487},"2025-12-17",20200,{"date":1067,"open":371,"high":371,"low":239,"close":371,"change":566,"percent_change":241,"volume":1068,"transactions":9,"vwap":371},"2025-12-16",6000,{"date":1070,"open":248,"high":1071,"low":238,"close":1072,"change":186,"percent_change":186,"volume":1073,"transactions":9,"vwap":1072},"2025-12-15",100.344,100.305,7400,{"date":1075,"open":247,"high":238,"low":1076,"close":240,"change":340,"percent_change":340,"volume":1077,"transactions":9,"vwap":240},"2025-12-12",100.276,45400,{"date":1079,"open":269,"high":669,"low":269,"close":908,"change":566,"percent_change":241,"volume":1080,"transactions":9,"vwap":908},"2025-12-11",57700,{"date":1082,"open":277,"high":268,"low":1083,"close":268,"change":241,"percent_change":241,"volume":1084,"transactions":9,"vwap":268},"2025-12-10",100.227,35400,{"date":1086,"open":283,"high":277,"low":283,"close":277,"change":186,"percent_change":186,"volume":1087,"transactions":9,"vwap":277},"2025-12-09",12300,{"date":1089,"open":1090,"high":277,"low":283,"close":283,"change":211,"percent_change":211,"volume":1091,"transactions":9,"vwap":283},"2025-12-08",100.221,37500,{"date":1093,"open":289,"high":276,"low":295,"close":283,"change":149,"percent_change":149,"volume":1094,"transactions":9,"vwap":283},"2025-12-05",67400,{"date":1096,"open":295,"high":255,"low":302,"close":302,"change":321,"percent_change":211,"volume":851,"transactions":9,"vwap":302},"2025-12-04",{"date":1098,"open":303,"high":302,"low":303,"close":625,"change":241,"percent_change":241,"volume":851,"transactions":9,"vwap":625},"2025-12-03",{"date":1100,"open":19,"high":303,"low":19,"close":1101,"change":566,"percent_change":241,"volume":1102,"transactions":9,"vwap":1101},"2025-12-02",100.155,5800,{"date":1104,"open":18,"high":309,"low":18,"close":19,"change":495,"percent_change":-6,"volume":1105,"transactions":9,"vwap":19},"2025-12-01",205500,{"date":1107,"open":184,"high":296,"low":557,"close":629,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":629},"2025-11-28",0.06,154600,{"date":1111,"open":644,"high":644,"low":561,"close":865,"change":566,"percent_change":241,"volume":1112,"transactions":9,"vwap":865},"2025-11-26",11400,{"date":1114,"open":570,"high":894,"low":574,"close":208,"change":340,"percent_change":340,"volume":1115,"transactions":9,"vwap":208},"2025-11-25",18800,{"date":1117,"open":208,"high":208,"low":579,"close":579,"change":442,"percent_change":442,"volume":1118,"transactions":9,"vwap":579},"2025-11-24",2794700,{"date":1120,"open":208,"high":561,"low":574,"close":574,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":574},"2025-11-21",-0.23,17000,{"date":1124,"open":247,"high":238,"low":1125,"close":247,"change":566,"percent_change":241,"volume":1126,"transactions":9,"vwap":247},"2025-11-20",100.275,38400,{"date":1128,"open":395,"high":255,"low":1129,"close":815,"change":321,"percent_change":211,"volume":1130,"transactions":9,"vwap":815},"2025-11-19",100.262,5700,{"date":1132,"open":255,"high":255,"low":262,"close":262,"change":241,"percent_change":241,"volume":1133,"transactions":9,"vwap":262},"2025-11-18",18200,{"date":1135,"open":262,"high":262,"low":269,"close":269,"change":566,"percent_change":241,"volume":1136,"transactions":9,"vwap":269},"2025-11-17",2899300,{"date":1138,"open":276,"high":268,"low":289,"close":917,"change":328,"percent_change":149,"volume":1139,"transactions":9,"vwap":917},"2025-11-14",19200,{"date":1141,"open":289,"high":283,"low":295,"close":295,"change":241,"percent_change":241,"volume":1142,"transactions":9,"vwap":295},"2025-11-13",30600,{"date":1144,"open":1145,"high":289,"low":296,"close":296,"change":442,"percent_change":442,"volume":1146,"transactions":9,"vwap":296},"2025-11-12",100.199,486000,{"date":1148,"open":289,"high":289,"low":296,"close":295,"change":442,"percent_change":442,"volume":1149,"transactions":9,"vwap":295},"2025-11-11",18100,{"date":1151,"open":296,"high":289,"low":302,"close":289,"change":149,"percent_change":149,"volume":1152,"transactions":9,"vwap":289},"2025-11-10",183000,{"date":1154,"open":309,"high":303,"low":309,"close":303,"change":340,"percent_change":340,"volume":1155,"transactions":9,"vwap":303},"2025-11-07",14600,{"date":1157,"open":19,"high":19,"low":18,"close":18,"change":241,"percent_change":241,"volume":1158,"transactions":9,"vwap":18},"2025-11-06",13200,{"date":1160,"open":184,"high":17,"low":184,"close":17,"change":241,"percent_change":241,"volume":1161,"transactions":9,"vwap":17},"2025-11-05",14900,{"date":1163,"open":644,"high":184,"low":644,"close":184,"change":241,"percent_change":241,"volume":1164,"transactions":9,"vwap":184},"2025-11-04",7200,{"date":1166,"open":557,"high":557,"low":1167,"close":557,"change":241,"percent_change":241,"volume":1168,"transactions":9,"vwap":557},"2025-11-03",100.026001,41600,{"date":1170,"open":570,"high":644,"low":570,"close":644,"change":149,"percent_change":149,"volume":1171,"transactions":9,"vwap":644},"2025-10-31",51000,{"date":1173,"open":574,"high":729,"low":579,"close":574,"change":211,"percent_change":211,"volume":1174,"transactions":9,"vwap":574},"2025-10-30",47000,{"date":1176,"open":574,"high":574,"low":579,"close":574,"change":186,"percent_change":186,"volume":1177,"transactions":9,"vwap":574},"2025-10-29",205700,{"date":1179,"open":574,"high":570,"low":585,"close":585,"change":1180,"percent_change":1180,"volume":1181,"transactions":9,"vwap":585},"2025-10-28",-0.33,3029800,{"date":1183,"open":974,"high":972,"low":974,"close":972,"change":340,"percent_change":340,"volume":1155,"transactions":9,"vwap":972},"2025-10-27",{"date":1185,"open":372,"high":972,"low":487,"close":487,"change":211,"percent_change":211,"volume":1186,"transactions":9,"vwap":487},"2025-10-24",49600,{"date":1188,"open":371,"high":487,"low":1189,"close":487,"change":241,"percent_change":241,"volume":1190,"transactions":9,"vwap":487},"2025-10-23",100.313,10500,{"date":1192,"open":901,"high":487,"low":239,"close":371,"change":241,"percent_change":241,"volume":1193,"transactions":9,"vwap":371},"2025-10-22",1748700,{"date":1195,"open":239,"high":1196,"low":238,"close":248,"change":241,"percent_change":241,"volume":1197,"transactions":9,"vwap":248},"2025-10-21",100.336,56600,{"date":1199,"open":239,"high":248,"low":247,"close":239,"change":186,"percent_change":186,"volume":1171,"transactions":9,"vwap":239},"2025-10-20",{"date":1201,"open":255,"high":247,"low":1202,"close":247,"change":149,"percent_change":149,"volume":1203,"transactions":9,"vwap":247},"2025-10-17",100.261,15900,{"date":1205,"open":269,"high":269,"low":1206,"close":268,"change":186,"percent_change":186,"volume":1207,"transactions":9,"vwap":268},"2025-10-16",100.231,336100,{"date":1209,"open":268,"high":268,"low":276,"close":276,"change":442,"percent_change":442,"volume":1210,"transactions":9,"vwap":276},"2025-10-15",29600,{"date":1212,"open":268,"high":268,"low":831,"close":277,"change":186,"percent_change":186,"volume":1213,"transactions":9,"vwap":277},"2025-10-14",777300,{"date":1215,"open":277,"high":277,"low":283,"close":283,"change":211,"percent_change":211,"volume":1216,"transactions":9,"vwap":283},"2025-10-13",10400,{"date":1218,"open":295,"high":283,"low":295,"close":283,"change":448,"percent_change":340,"volume":1219,"transactions":9,"vwap":283},"2025-10-10",33800,{"date":1221,"open":694,"high":295,"low":302,"close":694,"change":321,"percent_change":211,"volume":1222,"transactions":9,"vwap":694},"2025-10-09",94800,{"date":1224,"open":302,"high":296,"low":303,"close":302,"change":241,"percent_change":241,"volume":1225,"transactions":9,"vwap":302},"2025-10-08",89500,{"date":1227,"open":309,"high":303,"low":18,"close":303,"change":186,"percent_change":186,"volume":1228,"transactions":9,"vwap":303},"2025-10-07",49400,{"date":1230,"open":19,"high":19,"low":1231,"close":19,"change":340,"percent_change":340,"volume":1232,"transactions":9,"vwap":19},"2025-10-06",100.124,70600,{"date":1234,"open":18,"high":18,"low":184,"close":184,"change":211,"percent_change":211,"volume":1235,"transactions":9,"vwap":184},"2025-10-03",28600,{"date":1237,"open":184,"high":17,"low":644,"close":184,"change":566,"percent_change":241,"volume":1238,"transactions":9,"vwap":184},"2025-10-02",18300,{"date":1240,"open":644,"high":557,"low":561,"close":1241,"change":566,"percent_change":241,"volume":1073,"transactions":9,"vwap":1241},"2025-10-01",100.095001,{"date":1243,"open":561,"high":561,"low":208,"close":561,"change":340,"percent_change":340,"volume":795,"transactions":9,"vwap":561},"2025-09-30",{"date":1245,"open":574,"high":644,"low":574,"close":574,"change":442,"percent_change":442,"volume":1246,"transactions":9,"vwap":574},"2025-09-29",3120900,{"date":1248,"open":574,"high":570,"low":579,"close":570,"change":1249,"percent_change":211,"volume":1250,"transactions":9,"vwap":570},"2025-09-26",0.002,13100,{"date":1252,"open":580,"high":570,"low":580,"close":1253,"change":1254,"percent_change":481,"volume":1255,"transactions":9,"vwap":1253},"2025-09-25",100.057999,-0.292,7300,{"date":1257,"open":1061,"high":974,"low":372,"close":974,"change":340,"percent_change":340,"volume":1258,"transactions":9,"vwap":974},"2025-09-24",4100,{"date":1260,"open":372,"high":1261,"low":371,"close":371,"change":442,"percent_change":442,"volume":1262,"transactions":9,"vwap":371},"2025-09-23",100.342,91800,{"date":1264,"open":372,"high":372,"low":487,"close":487,"change":186,"percent_change":186,"volume":1265,"transactions":9,"vwap":487},"2025-09-22",3500,{"date":1267,"open":1268,"high":248,"low":1268,"close":248,"change":340,"percent_change":340,"volume":1269,"transactions":9,"vwap":248},"2025-09-19",100.298,6700,{"date":1271,"open":239,"high":239,"low":247,"close":247,"change":211,"percent_change":211,"volume":1004,"transactions":9,"vwap":247},"2025-09-18",{"date":1273,"open":238,"high":238,"low":247,"close":247,"change":186,"percent_change":186,"volume":1274,"transactions":9,"vwap":247},"2025-09-17",5300,{"date":1276,"open":815,"high":239,"low":757,"close":262,"change":241,"percent_change":241,"volume":1277,"transactions":9,"vwap":262},"2025-09-16",207900,{"date":1279,"open":255,"high":255,"low":1280,"close":269,"change":211,"percent_change":211,"volume":1281,"transactions":9,"vwap":269},"2025-09-15",100.237,187200,{"date":1283,"open":268,"high":262,"low":917,"close":269,"change":241,"percent_change":241,"volume":1029,"transactions":9,"vwap":269},"2025-09-12",{"date":1285,"open":276,"high":268,"low":1145,"close":268,"change":1108,"percent_change":1108,"volume":1286,"transactions":9,"vwap":268},"2025-09-11",119400,{"date":1288,"open":289,"high":1289,"low":296,"close":296,"change":241,"percent_change":241,"volume":1290,"transactions":9,"vwap":296},"2025-09-10",100.205,244000,{"date":1292,"open":296,"high":289,"low":302,"close":302,"change":186,"percent_change":186,"volume":1293,"transactions":9,"vwap":302},"2025-09-09",11300,{"date":1295,"open":1296,"high":1296,"low":309,"close":309,"change":442,"percent_change":442,"volume":1297,"transactions":9,"vwap":309},"2025-09-08",100.248,240500,{"date":1299,"open":303,"high":295,"low":303,"close":303,"change":186,"percent_change":186,"volume":1300,"transactions":9,"vwap":303},"2025-09-05",29000,{"date":1302,"open":19,"high":19,"low":18,"close":19,"change":186,"percent_change":186,"volume":1303,"transactions":9,"vwap":19},"2025-09-04",8800,{"date":1305,"open":184,"high":1306,"low":184,"close":17,"change":186,"percent_change":186,"volume":1307,"transactions":9,"vwap":17},"2025-09-03",100.121,227000,{"date":1309,"open":557,"high":184,"low":644,"close":557,"change":186,"percent_change":186,"volume":747,"transactions":9,"vwap":557},"2025-09-02",{"date":1311,"open":644,"high":644,"low":209,"close":561,"change":1312,"percent_change":241,"volume":1313,"transactions":9,"vwap":561},"2025-08-29",0.012,27500,{"date":1315,"open":570,"high":208,"low":1316,"close":1317,"change":1318,"percent_change":186,"volume":1319,"transactions":9,"vwap":1317},"2025-08-28",100.054001,100.068001,0.018,142300,{"date":1321,"open":579,"high":574,"low":585,"close":574,"change":149,"percent_change":149,"volume":1322,"transactions":9,"vwap":574},"2025-08-27",140900,{"date":1324,"open":580,"high":570,"low":586,"close":586,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":586},"2025-08-26",-0.48,56300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1329,"change":495,"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":1108,"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":20,"percent_change":20,"volume":1164,"transactions":9,"vwap":1341},"2025-08-21",100.43,100.45,{"date":1344,"open":1342,"high":1342,"low":1341,"close":1342,"change":186,"percent_change":186,"volume":1345,"transactions":9,"vwap":1342},"2025-08-20",17700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1341,"change":186,"percent_change":186,"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":340,"percent_change":340,"volume":731,"transactions":9,"vwap":1354},"2025-08-18",100.39,100.41,{"date":1356,"open":1353,"high":1354,"low":1357,"close":1357,"change":186,"percent_change":186,"volume":1358,"transactions":9,"vwap":1357},"2025-08-15",100.38,99700,{"date":1360,"open":972,"high":972,"low":974,"close":972,"change":340,"percent_change":340,"volume":1073,"transactions":9,"vwap":972},"2025-08-14",{"date":1362,"open":974,"high":1363,"low":487,"close":487,"change":211,"percent_change":211,"volume":1364,"transactions":9,"vwap":487},"2025-08-13",100.357,86400,{"date":1366,"open":487,"high":1367,"low":371,"close":487,"change":340,"percent_change":340,"volume":1368,"transactions":9,"vwap":487},"2025-08-12",100.338,366700,{"date":1370,"open":371,"high":371,"low":239,"close":239,"change":211,"percent_change":211,"volume":1371,"transactions":9,"vwap":239},"2025-08-11",14000,{"date":1373,"open":248,"high":901,"low":239,"close":239,"change":186,"percent_change":186,"volume":1374,"transactions":9,"vwap":239},"2025-08-08",34600,{"date":1376,"open":247,"high":247,"low":255,"close":247,"change":1377,"percent_change":186,"volume":1378,"transactions":9,"vwap":247},"2025-08-07",0.016,8600,{"date":1380,"open":255,"high":1381,"low":262,"close":669,"change":1382,"percent_change":442,"volume":1383,"transactions":9,"vwap":669},"2025-08-06",100.272,-0.006,23200,{"date":1385,"open":262,"high":255,"low":269,"close":255,"change":149,"percent_change":149,"volume":1386,"transactions":9,"vwap":255},"2025-08-05",73200,{"date":1388,"open":276,"high":277,"low":276,"close":277,"change":1108,"percent_change":1108,"volume":1389,"transactions":9,"vwap":277},"2025-08-04",12000,{"date":1391,"open":289,"high":276,"low":302,"close":302,"change":211,"percent_change":211,"volume":1392,"transactions":9,"vwap":302},"2025-08-01",22500,{"date":1394,"open":289,"high":289,"low":302,"close":302,"change":241,"percent_change":241,"volume":1395,"transactions":9,"vwap":302},"2025-07-31",18600,{"date":1397,"open":296,"high":295,"low":303,"close":303,"change":186,"percent_change":186,"volume":1398,"transactions":9,"vwap":303},"2025-07-30",22600,{"date":1400,"open":296,"high":295,"low":19,"close":19,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":19},"2025-07-29",-0.03,47700,{"date":1404,"open":302,"high":296,"low":1405,"close":302,"change":340,"percent_change":340,"volume":1406,"transactions":9,"vwap":302},"2025-07-28",100.158,3457200,{"date":1408,"open":309,"high":303,"low":19,"close":19,"change":1409,"percent_change":241,"volume":1410,"transactions":9,"vwap":19},"2025-07-25",0.011,35100,{"date":1412,"open":1342,"high":1342,"low":453,"close":1413,"change":1414,"percent_change":702,"volume":1415,"transactions":9,"vwap":1413},"2025-07-24",100.129,0.049,69800,{"date":1417,"open":184,"high":184,"low":561,"close":561,"change":442,"percent_change":442,"volume":1418,"transactions":9,"vwap":561},"2025-07-23",1653100,{"date":1420,"open":184,"high":184,"low":644,"close":644,"change":211,"percent_change":211,"volume":1421,"transactions":9,"vwap":644},"2025-07-22",10200,{"date":1423,"open":1424,"high":644,"low":565,"close":644,"change":566,"percent_change":241,"volume":1425,"transactions":9,"vwap":644},"2025-07-21",100.087997,7849900,{"date":1427,"open":1428,"high":1428,"low":729,"close":565,"change":328,"percent_change":149,"volume":1429,"transactions":9,"vwap":565},"2025-07-18",100.079002,470600,{"date":1431,"open":585,"high":1432,"low":585,"close":585,"change":321,"percent_change":211,"volume":1433,"transactions":9,"vwap":585},"2025-07-17",100.036003,5481000,{"date":1435,"open":734,"high":884,"low":734,"close":734,"change":566,"percent_change":241,"volume":1436,"transactions":9,"vwap":734},"2025-07-16",80700,{"date":177,"open":1438,"high":1439,"low":586,"close":586,"change":1440,"percent_change":-6,"volume":1441,"transactions":9,"vwap":586},100.013,100.014,-0.003,6757800]