[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SYSB":3,"homepage-market-summary":28,"stock-historical-SYSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SYSB","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},"iShares Systematic Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9967,4.196232,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},83.98,83.56,84.0419,84.0408,-0.0608,-0.07,67501.296141,91.2,120338.19908331873,5.5,279,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},109153,30453587.969913,-5.92,"2025-08-28",[179,182,192,200,208,219,229,239,250,260,270,280,290,299,308,317,326,337,347,355,365,374,383,392,402,411,421,431,441,450,457,465,475,484,494,504,513,522,533,542,549,558,565,572,581,589,596,603,609,616,625,633,642,648,658,666,672,682,692,700,710,719,728,733,738,741,748,756,764,770,779,785,791,797,803,810,815,822,830,837,842,847,855,861,868,872,877,885,892,897,903,909,914,919,924,928,933,940,948,953,960,963,970,974,978,985,994,1001,1006,1013,1019,1026,1030,1033,1040,1047,1052,1059,1066,1072,1081,1087,1093,1099,1104,1109,1114,1119,1124,1128,1131,1136,1140,1142,1146,1151,1156,1160,1166,1173,1176,1181,1185,1191,1195,1202,1208,1216,1223,1228,1236,1244,1250,1258,1265,1272,1279,1285,1290,1298,1306,1312,1319,1323,1329,1335,1342,1348,1353,1359,1363,1367,1374,1380,1386,1392,1397,1402,1407,1412,1418,1422,1427,1432,1436,1440,1447,1453,1459,1461,1465,1471,1477,1482,1488,1493,1498,1503,1505,1509,1513,1517,1520,1524,1529,1534,1537,1542,1545,1549,1552,1555,1558,1562,1568,1573,1579,1583,1587,1591,1597,1602,1607,1612,1619,1625,1631,1636,1640,1645,1650,1655,1661,1666,1670,1676,1682,1688,1695,1701,1707,1713,1718,1724,1730,1734,1741,1747,1752,1758,1763,1766,1770,1774,1780,1785,1790,1795,1800,1804,1810,1815,1820,1823,1828,1831,1836,1841,1847,1852,1856,1861,1866,1871,1875,1877,1883,1889,1896],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},983,83.8854,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",83.92,84.12,83.88,0.2308,0.28,84122.865315,1193,84.0795,{"date":193,"open":194,"high":186,"low":195,"close":194,"change":22,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",83.81,83.645,-0.08,195277.810245,2020,83.7684,{"date":201,"open":202,"high":203,"low":204,"close":186,"change":160,"percent_change":99,"volume":205,"transactions":206,"vwap":207},"2026-10-02",84.28,84.399,83.82,188249.6921,1356,83.9482,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",83.64,84.19,83.59,84.13,-0.15,-0.18,103469.595847,1163,84.006,{"date":220,"open":221,"high":222,"low":223,"close":202,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",84.43,84.44,84.1331,-0.04,-0.05,87960.602247,1089,84.234,{"date":230,"open":221,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",84.58,84.14,84.32,-0.135,-0.16,408546.207804,1059,84.3121,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",84.48,84.6,84.3,84.455,-0.475,-0.56,69904.620259,1037,84.4308,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":70,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",84.8,84.99,84.615,84.93,0.08,84069.187119,1181,84.821,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",85.29,85.34,84.86,-0.44,-0.52,247407.590937,2322,85.0436,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",85.9,85.14,85.3,-0.76,-0.88,92222.586425,1306,85.3555,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",86.11,86.15,85.96,86.06,-0.03,229452.250451,2060,86.0449,{"date":291,"open":292,"high":293,"low":284,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",86.02,86.09,0.285,0.33,43980.749748,818,86.0389,{"date":300,"open":272,"high":272,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",85.774,85.805,-0.345,-0.4,53817.439551,714,85.8212,{"date":309,"open":310,"high":283,"low":311,"close":283,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",86.04,85.99,0.44,0.51,54600.230457,855,86.0685,{"date":318,"open":319,"high":293,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",85.83,85.65,85.71,0.02,57141.13686,1015,85.8671,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",85.66,85.75,85.64,85.69,-0.085,-0.1,163512.82473,921,85.6896,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":315,"vwap":346},"2026-09-14",85.73,85.995,85.6,85.775,-0.055,-0.06,51687.375088,85.8336,{"date":348,"open":349,"high":350,"low":319,"close":319,"change":196,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",86.1,86.115,-0.09,51687.732685,795,85.9748,{"date":356,"open":357,"high":350,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",86.08,85.866,85.91,-0.61,-0.71,40997.470317,761,85.9912,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":36,"percent_change":160,"volume":371,"transactions":372,"vwap":373},"2026-09-09",86.65,86.7,86.4381,86.52,48110.77373,768,86.5542,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":22,"percent_change":196,"volume":380,"transactions":381,"vwap":382},"2026-09-08",86.8,86.835,86.658307,86.74,84216.91257,885,86.744,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":322,"percent_change":322,"volume":389,"transactions":390,"vwap":391},"2026-09-04",86.88,86.91,86.78,86.81,54246.940979,804,86.8433,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",87.06,86.7831,86.79,0.1,0.12,44234.76154,779,86.8711,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":397,"percent_change":398,"volume":408,"transactions":409,"vwap":410},"2026-09-02",86.71,86.96,86.5701,86.69,54761.723636,743,86.6274,{"date":412,"open":407,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",86.83,86.58,86.59,-0.63,-0.72,96498.34853,966,86.6301,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":333,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",87.18,87.25,87.08,87.22,-0.11,1000826.964666,1281,87.2167,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":99,"volume":438,"transactions":439,"vwap":440},"2026-08-28",87.61,87.715,87.3,87.32,-0.2653,36655.32655,670,87.4344,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":333,"volume":447,"transactions":448,"vwap":449},"2026-08-27",87.53,87.67,87.5853,-0.0847,44118.746911,739,87.6068,{"date":451,"open":452,"high":444,"low":453,"close":444,"change":119,"percent_change":454,"volume":455,"transactions":448,"vwap":456},"2026-08-26",87.65,87.56,-0.14,143459.610407,87.6514,{"date":458,"open":459,"high":460,"low":453,"close":460,"change":461,"percent_change":71,"volume":462,"transactions":463,"vwap":464},"2026-08-25",87.57,87.79,0.41,46832.081409,759,87.677,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",87.28,87.4299,87.38,0.19,0.22,46190.127821,705,87.3578,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":119,"volume":481,"transactions":482,"vwap":483},"2026-08-21",87.24,87.14,87.19,-0.105,43231.01575,628,87.1886,{"date":485,"open":424,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",87.385,87.215,87.295,-0.285,-0.33,49167.409296,773,87.3002,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",87.5,87.58,87.37,0.4511,0.52,48689.20081,782,87.4823,{"date":505,"open":405,"high":506,"low":405,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",87.16,87.1289,0.0389,0.04,61330.895443,758,87.109,{"date":514,"open":479,"high":515,"low":394,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",87.26,87.09,-0.1667,-0.19,57751.949625,880,87.1649,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",87.39,87.4001,87.205,87.2567,-0.2233,-0.26,40429.54355,627,87.2654,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":295,"volume":539,"transactions":540,"vwap":541},"2026-08-13",87.42,87.62,87.48,0.29,56159.380357,831,87.5066,{"date":543,"open":467,"high":544,"low":545,"close":479,"change":70,"percent_change":256,"volume":546,"transactions":547,"vwap":548},"2026-08-12",87.63,87.17,48907.31625,711,87.2406,{"date":550,"open":506,"high":551,"low":516,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",87.2118,87.12,0.11,0.13,53946.923044,770,87.1428,{"date":559,"open":424,"high":424,"low":560,"close":561,"change":148,"percent_change":304,"volume":562,"transactions":563,"vwap":564},"2026-08-10",87,87.01,57606.71149,783,87.0919,{"date":566,"open":524,"high":537,"low":515,"close":567,"change":568,"percent_change":470,"volume":569,"transactions":570,"vwap":571},"2026-08-07",87.36,0.17,153540.22581,984,87.3457,{"date":573,"open":574,"high":575,"low":576,"close":479,"change":160,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",87.29,87.31,87.149,-0.29,75315.587675,927,87.2212,{"date":582,"open":583,"high":583,"low":436,"close":584,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",87.54,87.44,0.03,53801.569829,936,87.3972,{"date":590,"open":424,"high":591,"low":477,"close":591,"change":592,"percent_change":500,"volume":593,"transactions":594,"vwap":595},"2026-08-04",87.41,0.45,41958.72908,722,87.3401,{"date":597,"open":598,"high":561,"low":599,"close":405,"change":44,"percent_change":155,"volume":600,"transactions":601,"vwap":602},"2026-08-03",86.94,86.9,67992.090631,753,86.9667,{"date":604,"open":479,"high":479,"low":605,"close":545,"change":518,"percent_change":36,"volume":606,"transactions":607,"vwap":608},"2026-07-31",86.985,104093.998378,922,87.0545,{"date":610,"open":436,"high":611,"low":424,"close":567,"change":554,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",87.43,0.15,43652.256984,681,87.3568,{"date":617,"open":583,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",87.59,87.23,-0.41,-0.47,52925.22768,748,87.4188,{"date":626,"open":537,"high":627,"low":537,"close":628,"change":471,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",87.7097,87.64,0.25,37317.349656,678,87.6246,{"date":634,"open":498,"high":635,"low":636,"close":535,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",87.46,87.35,0.2,0.23,45904.08569,735,87.405,{"date":643,"open":545,"high":498,"low":478,"close":426,"change":644,"percent_change":256,"volume":645,"transactions":646,"vwap":647},"2026-07-24",0.073,59042.698458,777,87.2564,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":529,"volume":655,"transactions":656,"vwap":657},"2026-07-23",87.05,87.2408,87.0497,87.147,-0.228,32147.048179,615,87.1071,{"date":659,"open":537,"high":660,"low":661,"close":662,"change":235,"percent_change":215,"volume":663,"transactions":664,"vwap":665},"2026-07-22",87.485,87.365,87.375,72570.162897,697,87.4029,{"date":667,"open":433,"high":433,"low":668,"close":669,"change":215,"percent_change":44,"volume":670,"transactions":623,"vwap":671},"2026-07-21",87.5006,87.535,56329.394663,87.5669,{"date":673,"open":674,"high":675,"low":676,"close":434,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",87.885,87.9,87.668,-0.235,-0.27,44255.7809,702,87.7379,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",88.11,87.9201,87.95,0.05,0.06,65614.548952,653,87.9856,{"date":693,"open":694,"high":695,"low":696,"close":675,"change":143,"percent_change":143,"volume":697,"transactions":698,"vwap":699},"2026-07-16",87.76,87.91,87.7547,161751.3435,817,87.876,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",87.8,87.99,87.92,0.18,0.21,49464.67634,907,87.9328,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":715,"percent_change":638,"volume":716,"transactions":717,"vwap":718},"2026-07-14",87.74,87.86,87.68,0.205,45052.29111,847,87.7483,{"date":720,"open":721,"high":712,"low":722,"close":669,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",87.7,87.5147,-0.315,-0.36,35376.974811,686,87.6085,{"date":729,"open":695,"high":730,"low":702,"close":731,"change":344,"percent_change":22,"volume":732,"transactions":9,"vwap":731},"2026-07-10",87.943,87.85,33900,{"date":734,"open":735,"high":736,"low":460,"close":695,"change":553,"percent_change":554,"volume":737,"transactions":9,"vwap":695},"2026-07-09",87.81,88.050003,73700,{"date":739,"open":694,"high":731,"low":433,"close":702,"change":235,"percent_change":215,"volume":740,"transactions":9,"vwap":702},"2026-07-08",126800,{"date":742,"open":743,"high":744,"low":686,"close":745,"change":746,"percent_change":265,"volume":747,"transactions":9,"vwap":745},"2026-07-07",88.15,88.17,87.96,-0.39,46100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":585,"volume":755,"transactions":9,"vwap":753},"2026-07-06",88.26,88.37,88.19,88.35,0.025,55400,{"date":757,"open":758,"high":751,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",88.2,88.195,88.325,0.125,0.14,38700,{"date":765,"open":766,"high":767,"low":766,"close":758,"change":768,"percent_change":124,"volume":769,"transactions":9,"vwap":758},"2026-07-01",88.14,88.332,-0.516,55100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",88.9,88.935,88.71,88.716,-0.384,-0.43,42000,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":398,"percent_change":554,"volume":784,"transactions":9,"vwap":782},"2026-06-29",89.040001,89.099998,88.94,67900,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":70,"percent_change":256,"volume":790,"transactions":9,"vwap":789},"2026-06-26",88.85,89.050003,88.98,38200,{"date":792,"open":793,"high":781,"low":794,"close":795,"change":688,"percent_change":70,"volume":796,"transactions":9,"vwap":795},"2026-06-25",88.93,88.898,88.91,46400,{"date":798,"open":799,"high":800,"low":799,"close":787,"change":801,"percent_change":312,"volume":802,"transactions":9,"vwap":787},"2026-06-24",88.72,88.937,0.39,64600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":809,"volume":790,"transactions":9,"vwap":808},"2026-06-23",88.38,88.56,88.365,88.46,0,{"date":811,"open":805,"high":812,"low":813,"close":808,"change":235,"percent_change":215,"volume":814,"transactions":9,"vwap":808},"2026-06-22",88.47,88.296,87900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":538,"percent_change":295,"volume":821,"transactions":9,"vwap":820},"2026-06-18",88.7,88.79,88.58,88.62,56200,{"date":823,"open":824,"high":825,"low":760,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",88.66,88.76,88.33,-0.34,-0.38,53600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":568,"percent_change":470,"volume":836,"transactions":9,"vwap":835},"2026-06-16",88.63,88.8,88.57,88.67,74600,{"date":838,"open":839,"high":835,"low":840,"close":840,"change":70,"percent_change":256,"volume":841,"transactions":9,"vwap":840},"2026-06-15",88.6,88.5,42900,{"date":843,"open":751,"high":844,"low":750,"close":845,"change":427,"percent_change":119,"volume":846,"transactions":9,"vwap":845},"2026-06-12",88.53,88.43,57900,{"date":848,"open":849,"high":834,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",88.080002,88.010002,88.54,0.585,0.67,73100,{"date":856,"open":684,"high":857,"low":713,"close":858,"change":859,"percent_change":235,"volume":860,"transactions":9,"vwap":858},"2026-06-10",88.125,87.955,-0.145,131500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":538,"percent_change":295,"volume":867,"transactions":9,"vwap":866},"2026-06-09",87.97,88.12,87.881,88.099998,92600,{"date":869,"open":870,"high":870,"low":735,"close":735,"change":333,"percent_change":427,"volume":871,"transactions":9,"vwap":735},"2026-06-08",88.059998,51600,{"date":873,"open":874,"high":875,"low":674,"close":695,"change":828,"percent_change":777,"volume":876,"transactions":9,"vwap":695},"2026-06-05",88.019997,88.065002,93500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":705,"volume":884,"transactions":9,"vwap":882},"2026-06-04",88.32,88.376,88.262,88.29,0.16,112900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":155,"percent_change":678,"volume":891,"transactions":9,"vwap":890},"2026-06-03",88.21,88.27,88.104,88.13,256000,{"date":893,"open":845,"high":894,"low":826,"close":751,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":751},"2026-06-02",88.55,-0.01,201900,{"date":898,"open":899,"high":900,"low":899,"close":805,"change":621,"percent_change":901,"volume":902,"transactions":9,"vwap":805},"2026-06-01",88.07,88.41,-0.53,97400,{"date":904,"open":905,"high":906,"low":799,"close":787,"change":907,"percent_change":397,"volume":908,"transactions":9,"vwap":787},"2026-05-29",88.77,88.92,0.09,713500,{"date":910,"open":812,"high":787,"low":911,"close":825,"change":638,"percent_change":912,"volume":913,"transactions":9,"vwap":825},"2026-05-28",88.435,0.26,226900,{"date":915,"open":916,"high":917,"low":812,"close":844,"change":70,"percent_change":256,"volume":918,"transactions":9,"vwap":844},"2026-05-27",88.48,88.65,46700,{"date":920,"open":812,"high":921,"low":922,"close":808,"change":538,"percent_change":295,"volume":923,"transactions":9,"vwap":808},"2026-05-26",88.49,88.36,38900,{"date":925,"open":744,"high":744,"low":926,"close":744,"change":568,"percent_change":470,"volume":927,"transactions":9,"vwap":744},"2026-05-22",87.94,42300,{"date":929,"open":721,"high":930,"low":497,"close":931,"change":70,"percent_change":256,"volume":932,"transactions":9,"vwap":931},"2026-05-21",88.095001,88,64800,{"date":934,"open":524,"high":935,"low":469,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",87.989,87.93,0.535,0.61,63500,{"date":941,"open":942,"high":943,"low":477,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",87.33,87.55,87.395,-0.325,-0.37,58600,{"date":949,"open":950,"high":950,"low":453,"close":951,"change":143,"percent_change":143,"volume":952,"transactions":9,"vwap":951},"2026-05-18",87.89,87.72,125300,{"date":954,"open":955,"high":955,"low":956,"close":712,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":712},"2026-05-15",87.98,87.73,-0.62,-0.7,48200,{"date":961,"open":819,"high":819,"low":753,"close":922,"change":809,"percent_change":809,"volume":962,"transactions":9,"vwap":922},"2026-05-14",72500,{"date":964,"open":965,"high":966,"low":967,"close":922,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":922},"2026-05-13",88.3,88.39,88.22,0.01,52000,{"date":971,"open":808,"high":808,"low":972,"close":753,"change":114,"percent_change":724,"volume":973,"transactions":9,"vwap":753},"2026-05-12",88.285,63900,{"date":975,"open":833,"high":976,"low":832,"close":835,"change":36,"percent_change":160,"volume":977,"transactions":9,"vwap":835},"2026-05-11",88.81,104300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":471,"volume":984,"transactions":9,"vwap":982},"2026-05-08",88.82,88.95,88.89,0.195,48600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-07",88.96,89.010002,88.645,88.695,-0.175,-0.2,127300,{"date":995,"open":996,"high":981,"low":997,"close":998,"change":461,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-06",88.86,88.69,88.87,0.46,81200,{"date":1002,"open":966,"high":819,"low":1003,"close":808,"change":1004,"percent_change":637,"volume":1005,"transactions":9,"vwap":808},"2026-05-05",88.359,0.177,64400,{"date":1007,"open":1008,"high":916,"low":1009,"close":1010,"change":1011,"percent_change":724,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",88.45,88.169,88.283,-0.317,66200,{"date":1014,"open":1015,"high":1016,"low":844,"close":839,"change":1017,"percent_change":114,"volume":1018,"transactions":9,"vwap":839},"2026-05-01",88.61,88.826,-0.28,121800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":398,"percent_change":762,"volume":1025,"transactions":9,"vwap":1024},"2026-04-30",88.83,88.985,88.75,88.88,62900,{"date":1027,"open":1028,"high":1028,"low":820,"close":825,"change":577,"percent_change":490,"volume":1029,"transactions":9,"vwap":825},"2026-04-29",89.029999,84300,{"date":1031,"open":988,"high":788,"low":906,"close":788,"change":344,"percent_change":22,"volume":1032,"transactions":9,"vwap":788},"2026-04-28",68800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":44,"percent_change":155,"volume":1039,"transactions":9,"vwap":1038},"2026-04-27",89.22,89.278,89.059998,89.11,63400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":470,"percent_change":706,"volume":1046,"transactions":9,"vwap":1045},"2026-04-24",89.12,89.382,89.055,89.32,49000,{"date":1048,"open":1049,"high":1050,"low":789,"close":1051,"change":36,"percent_change":160,"volume":1032,"transactions":9,"vwap":1051},"2026-04-23",89.3,89.37,89.13,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":705,"percent_change":637,"volume":1058,"transactions":9,"vwap":1057},"2026-04-22",89.39,89.43,89.15,89.35,69200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1017,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",89.45,89.68,89.17,-0.31,90400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1061,"change":234,"percent_change":214,"volume":1071,"transactions":9,"vwap":1061},"2026-04-20",89.56,89.57,89.42,821900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",89.55,89.69,89.549,89.585,0.315,0.35,56100,{"date":1082,"open":1070,"high":1055,"low":1083,"close":1084,"change":1085,"percent_change":518,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",89.2,89.27,-0.17,73400,{"date":1088,"open":1061,"high":1089,"low":1090,"close":1091,"change":224,"percent_change":224,"volume":1092,"transactions":9,"vwap":1091},"2026-04-15",89.46,89.253,89.44,84500,{"date":1094,"open":1035,"high":1095,"low":1096,"close":1097,"change":471,"percent_change":629,"volume":1098,"transactions":9,"vwap":1097},"2026-04-14",89.53,89.21,89.48,102300,{"date":1100,"open":789,"high":1101,"low":789,"close":1102,"change":471,"percent_change":629,"volume":1103,"transactions":9,"vwap":1102},"2026-04-13",89.305,89.26,87100,{"date":1105,"open":1106,"high":1083,"low":1107,"close":781,"change":235,"percent_change":215,"volume":1108,"transactions":9,"vwap":781},"2026-04-10",89.14,89.019997,69700,{"date":1110,"open":1037,"high":1111,"low":1112,"close":1083,"change":585,"percent_change":585,"volume":1113,"transactions":9,"vwap":1083},"2026-04-09",89.379,88.955,81600,{"date":1115,"open":1054,"high":1054,"low":788,"close":1063,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1063},"2026-04-08",0.335,0.38,75600,{"date":1120,"open":1023,"high":1024,"low":1008,"close":1121,"change":1122,"percent_change":968,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",88.835,0.005,77500,{"date":1125,"open":825,"high":783,"low":1126,"close":1021,"change":224,"percent_change":225,"volume":1127,"transactions":9,"vwap":1021},"2026-04-06",88.705,109100,{"date":1129,"open":851,"high":795,"low":921,"close":998,"change":612,"percent_change":568,"volume":1130,"transactions":9,"vwap":998},"2026-04-02",67700,{"date":1132,"open":824,"high":1133,"low":1134,"close":799,"change":1017,"percent_change":1064,"volume":1135,"transactions":9,"vwap":799},"2026-04-01",88.84,88.595,279100,{"date":1137,"open":996,"high":1056,"low":1023,"close":1138,"change":801,"percent_change":312,"volume":1139,"transactions":9,"vwap":1138},"2026-03-31",89,73500,{"date":1141,"open":1015,"high":1023,"low":894,"close":1015,"change":461,"percent_change":999,"volume":784,"transactions":9,"vwap":1015},"2026-03-30",{"date":1143,"open":870,"high":1144,"low":931,"close":758,"change":333,"percent_change":427,"volume":1145,"transactions":9,"vwap":758},"2026-03-27",88.346,135000,{"date":1147,"open":1015,"high":1148,"low":882,"close":965,"change":1149,"percent_change":957,"volume":1150,"transactions":9,"vwap":965},"2026-03-26",88.665,-0.55,60800,{"date":1152,"open":980,"high":772,"low":1153,"close":787,"change":1154,"percent_change":1117,"volume":1155,"transactions":9,"vwap":787},"2026-03-25",88.68,0.34,43500,{"date":1157,"open":753,"high":824,"low":965,"close":1158,"change":1085,"percent_change":518,"volume":1159,"transactions":9,"vwap":1158},"2026-03-24",88.51,153600,{"date":1161,"open":1162,"high":1163,"low":812,"close":1153,"change":1164,"percent_change":1165,"volume":1005,"transactions":9,"vwap":1153},"2026-03-23",88.52,88.865,0.37,0.42,{"date":1167,"open":1168,"high":1168,"low":882,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-20",88.78,88.31,-0.91,-1.02,96600,{"date":1174,"open":1023,"high":1045,"low":1023,"close":1035,"change":554,"percent_change":612,"volume":1175,"transactions":9,"vwap":1035},"2026-03-19",151700,{"date":1177,"open":1055,"high":1097,"low":1178,"close":1179,"change":746,"percent_change":265,"volume":1180,"transactions":9,"vwap":1179},"2026-03-18",89.07,89.089996,202900,{"date":1182,"open":1084,"high":1183,"low":1084,"close":1097,"change":629,"percent_change":188,"volume":1184,"transactions":9,"vwap":1097},"2026-03-17",89.63,263100,{"date":1186,"open":1063,"high":1187,"low":1051,"close":1188,"change":1189,"percent_change":461,"volume":1190,"transactions":9,"vwap":1188},"2026-03-16",89.36,89.23,0.36,229700,{"date":1192,"open":788,"high":1193,"low":980,"close":998,"change":333,"percent_change":427,"volume":1194,"transactions":9,"vwap":998},"2026-03-13",89.16,607500,{"date":1196,"open":1096,"high":1197,"low":772,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-12",89.33,88.97,-0.45,-0.5,969200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1070,"change":946,"percent_change":620,"volume":1207,"transactions":9,"vwap":1070},"2026-03-11",89.6,89.67,89.38,67300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":777,"volume":1215,"transactions":9,"vwap":1213},"2026-03-10",90,90.099998,89.78,89.79,-0.385,36100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1116,"percent_change":1164,"volume":1222,"transactions":9,"vwap":1221},"2026-03-09",89.65,90.178,89.62,90.175,75500,{"date":1224,"open":1205,"high":1225,"low":1220,"close":1226,"change":155,"percent_change":678,"volume":1227,"transactions":9,"vwap":1226},"2026-03-06",90.029999,89.84,60000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":155,"volume":1235,"transactions":9,"vwap":1233},"2026-03-05",90.010002,90.089996,89.915,90.080002,-0.213,47600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":70,"volume":1243,"transactions":9,"vwap":1241},"2026-03-04",90.33,90.405,90.249,90.293,0.063,119500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":454,"percent_change":214,"volume":1249,"transactions":9,"vwap":1248},"2026-03-03",89.96,90.455,90.23,59100,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-02",90.46,90.3,90.37,-0.745,-0.82,76100,{"date":1259,"open":1260,"high":24,"low":1261,"close":1262,"change":1263,"percent_change":883,"volume":1264,"transactions":9,"vwap":1262},"2026-02-27",91.089996,91.07,91.115,0.148,38600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":762,"volume":1271,"transactions":9,"vwap":1269},"2026-02-26",90.83,90.989,90.967,0.127,34000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":895,"percent_change":895,"volume":1278,"transactions":9,"vwap":1277},"2026-02-25",90.75,90.94,90.74,90.84,40200,{"date":1280,"open":1281,"high":1282,"low":1274,"close":1283,"change":968,"percent_change":968,"volume":1284,"transactions":9,"vwap":1283},"2026-02-24",90.81,90.899,90.85,32000,{"date":1286,"open":1276,"high":1287,"low":1288,"close":1277,"change":883,"percent_change":705,"volume":1289,"transactions":9,"vwap":1277},"2026-02-23",90.93,90.73,32300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":509,"volume":1297,"transactions":9,"vwap":1295},"2026-02-20",90.659,90.715,90.53,90.68,0.032,39200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":809,"volume":1305,"transactions":9,"vwap":1303},"2026-02-19",90.56,90.705,90.54,90.648,0.003,46200,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":225,"percent_change":344,"volume":1311,"transactions":9,"vwap":1310},"2026-02-18",90.62,90.735,90.645,39900,{"date":1313,"open":1314,"high":1315,"low":1302,"close":1316,"change":1317,"percent_change":224,"volume":1318,"transactions":9,"vwap":1316},"2026-02-17",90.72,90.815,90.695,-0.035,89800,{"date":1320,"open":1321,"high":1322,"low":1310,"close":1288,"change":912,"percent_change":538,"volume":841,"transactions":9,"vwap":1288},"2026-02-13",90.66,90.768,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1154,"percent_change":1117,"volume":1328,"transactions":9,"vwap":1327},"2026-02-12",90.2,90.49,90.47,41600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1085,"percent_change":518,"volume":977,"transactions":9,"vwap":1334},"2026-02-11",90.12,90.21,90.044998,90.13,{"date":1336,"open":1337,"high":1338,"low":1211,"close":1253,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1253},"2026-02-10",90.18,90.35,0.275,0.31,182400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":754,"percent_change":585,"volume":1347,"transactions":9,"vwap":1346},"2026-02-09",89.81,90.050003,90.025002,79700,{"date":1349,"open":1350,"high":1210,"low":1351,"close":1210,"change":553,"percent_change":398,"volume":1352,"transactions":9,"vwap":1210},"2026-02-06",89.89,89.8,77100,{"date":1354,"open":1355,"high":1356,"low":1183,"close":1350,"change":1357,"percent_change":1189,"volume":1358,"transactions":9,"vwap":1350},"2026-02-05",89.66,89.899,0.32,40700,{"date":1360,"open":1361,"high":1355,"low":1097,"close":1069,"change":585,"percent_change":585,"volume":1362,"transactions":9,"vwap":1069},"2026-02-04",89.49,103100,{"date":1364,"open":1361,"high":1365,"low":1097,"close":1366,"change":427,"percent_change":119,"volume":1108,"transactions":9,"vwap":1366},"2026-02-03",89.73,89.54,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1218,"change":828,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1218},"2026-02-02",89.64,89.71,89.52,-0.42,76300,{"date":1375,"open":1376,"high":1331,"low":1377,"close":1225,"change":1378,"percent_change":322,"volume":1379,"transactions":9,"vwap":1225},"2026-01-30",89.99,89.954,0.015,50200,{"date":1381,"open":1382,"high":1325,"low":1383,"close":1384,"change":754,"percent_change":585,"volume":1385,"transactions":9,"vwap":1384},"2026-01-29",89.87,89.832,90.014999,100000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1376,"change":225,"percent_change":344,"volume":1391,"transactions":9,"vwap":1376},"2026-01-28",89.94,90.019997,89.875,72000,{"date":1393,"open":1394,"high":1337,"low":1210,"close":1395,"change":196,"percent_change":351,"volume":1396,"transactions":9,"vwap":1395},"2026-01-27",90.07,90.040001,84100,{"date":1398,"open":1211,"high":1399,"low":1400,"close":1331,"change":397,"percent_change":553,"volume":1401,"transactions":9,"vwap":1331},"2026-01-26",90.16,90.061996,35800,{"date":1403,"open":1404,"high":1389,"low":1405,"close":1389,"change":554,"percent_change":762,"volume":1406,"transactions":9,"vwap":1389},"2026-01-23",89.966,89.835,131200,{"date":1408,"open":1212,"high":1409,"low":1365,"close":1350,"change":1410,"percent_change":968,"volume":1411,"transactions":9,"vwap":1350},"2026-01-22",89.92,0.011,44700,{"date":1413,"open":1369,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":295,"volume":1092,"transactions":9,"vwap":1416},"2026-01-21",89.908,89.59,89.879,0.294,{"date":1419,"open":1371,"high":1420,"low":1371,"close":1077,"change":724,"percent_change":304,"volume":1421,"transactions":9,"vwap":1077},"2026-01-20",89.678,737200,{"date":1423,"open":1231,"high":1231,"low":1424,"close":1425,"change":754,"percent_change":585,"volume":1426,"transactions":9,"vwap":1425},"2026-01-16",89.91,89.945,53900,{"date":1428,"open":1429,"high":1430,"low":1409,"close":1409,"change":777,"percent_change":104,"volume":1431,"transactions":9,"vwap":1409},"2026-01-15",90.24,90.25,95300,{"date":1433,"open":1434,"high":1338,"low":1394,"close":1338,"change":883,"percent_change":705,"volume":1435,"transactions":9,"vwap":1338},"2026-01-14",90.14,153200,{"date":1437,"open":1389,"high":1438,"low":1424,"close":1438,"change":706,"percent_change":638,"volume":1439,"transactions":9,"vwap":1438},"2026-01-13",90.19,54100,{"date":1441,"open":1388,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1085,"volume":1446,"transactions":9,"vwap":1444},"2026-01-12",90.11,89.895,89.98,-0.155,107600,{"date":1448,"open":1351,"high":1449,"low":1351,"close":1450,"change":1451,"percent_change":538,"volume":1452,"transactions":9,"vwap":1450},"2026-01-09",90.38,90.135,0.265,71100,{"date":1454,"open":1455,"high":1456,"low":1344,"close":1382,"change":119,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1382},"2026-01-08",89.824,89.95,-0.13,121100,{"date":1460,"open":1395,"high":1233,"low":1350,"close":1376,"change":256,"percent_change":907,"volume":836,"transactions":9,"vwap":1376},"2026-01-07",{"date":1462,"open":1351,"high":1424,"low":1463,"close":1424,"change":265,"percent_change":1464,"volume":947,"transactions":9,"vwap":1424},"2026-01-06",89.72,-0.49,{"date":1466,"open":1467,"high":1338,"low":1468,"close":1338,"change":1469,"percent_change":1470,"volume":1005,"transactions":9,"vwap":1338},"2026-01-05",89.77,89.757,0.613,0.68,{"date":1472,"open":1473,"high":1473,"low":1205,"close":1474,"change":1475,"percent_change":286,"volume":1476,"transactions":9,"vwap":1474},"2026-01-02",89.794,89.737,-0.023,79900,{"date":1478,"open":1479,"high":1444,"low":1365,"close":1480,"change":160,"percent_change":1017,"volume":1481,"transactions":9,"vwap":1480},"2025-12-31",89.9,89.76,93300,{"date":1483,"open":1484,"high":1230,"low":1485,"close":1230,"change":1486,"percent_change":143,"volume":1487,"transactions":9,"vwap":1230},"2025-12-30",89.885,89.869,-0.015,39500,{"date":1489,"open":1490,"high":1225,"low":1491,"close":1346,"change":761,"percent_change":762,"volume":1492,"transactions":9,"vwap":1346},"2025-12-29",89.93,89.877,46500,{"date":1494,"open":1425,"high":1495,"low":1496,"close":1479,"change":688,"percent_change":70,"volume":1497,"transactions":9,"vwap":1479},"2025-12-26",89.955,89.795,61200,{"date":1499,"open":1480,"high":1500,"low":1501,"close":1226,"change":705,"percent_change":637,"volume":1502,"transactions":9,"vwap":1226},"2025-12-24",89.85,89.7,38100,{"date":1504,"open":1091,"high":1501,"low":1055,"close":1355,"change":907,"percent_change":397,"volume":1025,"transactions":9,"vwap":1355},"2025-12-23",{"date":1506,"open":1183,"high":1218,"low":1507,"close":1069,"change":351,"percent_change":333,"volume":1508,"transactions":9,"vwap":1069},"2025-12-22",89.5,115600,{"date":1510,"open":1062,"high":1480,"low":1511,"close":1355,"change":1200,"percent_change":1149,"volume":1512,"transactions":9,"vwap":1355},"2025-12-19",89.61,57600,{"date":1514,"open":1211,"high":1325,"low":1225,"close":1399,"change":1515,"percent_change":592,"volume":1516,"transactions":9,"vwap":1399},"2025-12-18",0.4,100800,{"date":1518,"open":1226,"high":1388,"low":1480,"close":1480,"change":454,"percent_change":235,"volume":1519,"transactions":9,"vwap":1480},"2025-12-17",99500,{"date":1521,"open":1218,"high":1522,"low":1218,"close":1479,"change":470,"percent_change":706,"volume":1523,"transactions":9,"vwap":1479},"2025-12-16",89.935,201000,{"date":1525,"open":1526,"high":1527,"low":1062,"close":1370,"change":809,"percent_change":809,"volume":1528,"transactions":9,"vwap":1370},"2025-12-15",89.83,89.86,64500,{"date":1530,"open":1370,"high":1463,"low":1531,"close":1370,"change":44,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1370},"2025-12-12",89.645,-0.23,61800,{"date":1535,"open":1231,"high":1331,"low":1479,"close":1409,"change":286,"percent_change":286,"volume":1536,"transactions":9,"vwap":1409},"2025-12-11",59000,{"date":1538,"open":1204,"high":1376,"low":1204,"close":1456,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1456},"2025-12-10",0.27,0.3,80100,{"date":1543,"open":1226,"high":1226,"low":1220,"close":1062,"change":225,"percent_change":344,"volume":1544,"transactions":9,"vwap":1062},"2025-12-09",111200,{"date":1546,"open":1500,"high":1500,"low":1547,"close":1365,"change":235,"percent_change":215,"volume":1548,"transactions":9,"vwap":1365},"2025-12-08",89.58,110100,{"date":1550,"open":1210,"high":1210,"low":1526,"close":1350,"change":454,"percent_change":235,"volume":1551,"transactions":9,"vwap":1350},"2025-12-05",85800,{"date":1553,"open":1233,"high":1233,"low":1246,"close":1225,"change":1085,"percent_change":518,"volume":1554,"transactions":9,"vwap":1225},"2025-12-04",79300,{"date":1556,"open":1337,"high":1430,"low":1395,"close":1325,"change":705,"percent_change":637,"volume":1557,"transactions":9,"vwap":1325},"2025-12-03",91600,{"date":1559,"open":1350,"high":1560,"low":1500,"close":1389,"change":256,"percent_change":907,"volume":1561,"transactions":9,"vwap":1389},"2025-12-02",90.065002,122800,{"date":1563,"open":1382,"high":1564,"low":1565,"close":1388,"change":1566,"percent_change":416,"volume":1567,"transactions":9,"vwap":1388},"2025-12-01",89.97,89.847,-0.57,68300,{"date":1569,"open":1302,"high":1302,"low":1570,"close":1571,"change":454,"percent_change":214,"volume":1572,"transactions":9,"vwap":1571},"2025-11-28",90.406,90.51,67000,{"date":1574,"open":1575,"high":1295,"low":1576,"close":1577,"change":1539,"percent_change":1540,"volume":1578,"transactions":9,"vwap":1577},"2025-11-26",90.44,90.265,90.65,153100,{"date":1580,"open":1581,"high":1252,"low":1581,"close":1449,"change":470,"percent_change":706,"volume":1582,"transactions":9,"vwap":1449},"2025-11-25",90.28,134300,{"date":1584,"open":1585,"high":1585,"low":1345,"close":1438,"change":470,"percent_change":706,"volume":1586,"transactions":9,"vwap":1438},"2025-11-24",90.32,94600,{"date":1588,"open":1444,"high":1589,"low":1382,"close":1210,"change":715,"percent_change":638,"volume":1590,"transactions":9,"vwap":1210},"2025-11-21",90.0049973,289600,{"date":1592,"open":1212,"high":1593,"low":1594,"close":1496,"change":1595,"percent_change":612,"volume":1596,"transactions":9,"vwap":1496},"2025-11-20",89.88,89.752,0.135,322900,{"date":1598,"open":1382,"high":1599,"low":1600,"close":1355,"change":344,"percent_change":22,"volume":1601,"transactions":9,"vwap":1355},"2025-11-19",90.36,89.629,1234600,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1463,"change":1595,"percent_change":612,"volume":1606,"transactions":9,"vwap":1463},"2025-11-18",90.15,89.608,5826500,{"date":1608,"open":1069,"high":1609,"low":1069,"close":1077,"change":1610,"percent_change":688,"volume":1611,"transactions":9,"vwap":1077},"2025-11-17",89.627,0.056,1200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":44,"volume":1618,"transactions":9,"vwap":1616},"2025-11-14",89.655,89.711,89.529,-0.186,2900,{"date":1620,"open":1621,"high":1383,"low":1075,"close":1622,"change":1623,"percent_change":827,"volume":1624,"transactions":9,"vwap":1622},"2025-11-13",89.825,89.715,-0.305,3000,{"date":1626,"open":1627,"high":1628,"low":1210,"close":1389,"change":1629,"percent_change":196,"volume":1630,"transactions":9,"vwap":1389},"2025-11-12",90.012001,90.041,-0.068,1900,{"date":1632,"open":1564,"high":1633,"low":1564,"close":1633,"change":1634,"percent_change":295,"volume":1635,"transactions":9,"vwap":1633},"2025-11-11",90.087997,0.298,2500,{"date":1637,"open":1638,"high":1344,"low":1365,"close":1213,"change":968,"percent_change":968,"volume":1639,"transactions":9,"vwap":1213},"2025-11-10",89.74,2800,{"date":1641,"open":1062,"high":1642,"low":1062,"close":1212,"change":1643,"percent_change":895,"volume":1644,"transactions":9,"vwap":1212},"2025-11-07",89.857,-0.013,5100,{"date":1646,"open":1212,"high":1351,"low":1480,"close":1647,"change":1648,"percent_change":1117,"volume":1649,"transactions":9,"vwap":1647},"2025-11-06",89.793,0.343,5500,{"date":1651,"open":1062,"high":1501,"low":1652,"close":1061,"change":1653,"percent_change":529,"volume":1654,"transactions":9,"vwap":1061},"2025-11-05",89.41,-0.237,7700,{"date":1656,"open":1355,"high":1657,"low":1355,"close":1658,"change":1659,"percent_change":322,"volume":1660,"transactions":9,"vwap":1658},"2025-11-04",89.815,89.687,0.017,13300,{"date":1662,"open":1663,"high":1663,"low":1369,"close":1205,"change":1664,"percent_change":746,"volume":1665,"transactions":9,"vwap":1205},"2025-11-03",89.704,-0.355,87500,{"date":1667,"open":1585,"high":1585,"low":1346,"close":1346,"change":1668,"percent_change":678,"volume":1669,"transactions":9,"vwap":1346},"2025-10-31",-0.246,12100,{"date":1671,"open":1430,"high":1672,"low":1673,"close":1674,"change":235,"percent_change":215,"volume":1675,"transactions":9,"vwap":1674},"2025-10-30",90.34,90.244,90.271,3200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":124,"volume":1635,"transactions":9,"vwap":1680},"2025-10-29",90.869,90.883,90.431,-0.529,{"date":1683,"open":1277,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":554,"volume":1687,"transactions":9,"vwap":1684},"2025-10-28",90.96,90.67,0.115,5700,{"date":1689,"open":1690,"high":1691,"low":1321,"close":1692,"change":1693,"percent_change":907,"volume":1694,"transactions":9,"vwap":1692},"2025-10-27",90.69,90.849,90.845,0.086,8600,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":612,"volume":1700,"transactions":9,"vwap":1698},"2025-10-24",90.63,90.759,0.134,2200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":991,"percent_change":518,"volume":1618,"transactions":9,"vwap":1706},"2025-10-23",90.711,90.716,90.564,90.625,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1486,"percent_change":143,"volume":1712,"transactions":9,"vwap":1710},"2025-10-22",90.746,90.8,90.71,2400,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1315,"change":397,"percent_change":553,"volume":1717,"transactions":9,"vwap":1315},"2025-10-21",90.88,90.803,3300,{"date":1719,"open":1720,"high":1293,"low":1721,"close":1293,"change":1722,"percent_change":629,"volume":1723,"transactions":9,"vwap":1293},"2025-10-20",90.672,90.647,0.222,2100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1085,"volume":1729,"transactions":9,"vwap":1727},"2025-10-17",90.5,90.493,-0.157,3900,{"date":1731,"open":1732,"high":1577,"low":1732,"close":1577,"change":1417,"percent_change":295,"volume":1733,"transactions":9,"vwap":1577},"2025-10-16",90.368,3700,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":883,"volume":1740,"transactions":9,"vwap":1738},"2025-10-15",90.535,90.196,90.356,0.146,6600,{"date":1742,"open":1331,"high":1743,"low":1744,"close":1332,"change":1745,"percent_change":568,"volume":1746,"transactions":9,"vwap":1332},"2025-10-14",90.215,90.101,0.155,5300,{"date":1748,"open":1376,"high":1749,"low":1355,"close":1749,"change":1750,"percent_change":687,"volume":1751,"transactions":9,"vwap":1749},"2025-10-13",90.055,0.049,5000,{"date":1753,"open":1456,"high":1754,"low":1388,"close":1755,"change":1756,"percent_change":1340,"volume":1757,"transactions":9,"vwap":1755},"2025-10-10",90.059998,90.0059967,0.281,3600,{"date":1759,"open":1444,"high":1444,"low":1220,"close":1760,"change":1761,"percent_change":454,"volume":1762,"transactions":9,"vwap":1760},"2025-10-09",89.725,-0.125,3400,{"date":1764,"open":1564,"high":1564,"low":1765,"close":1500,"change":585,"percent_change":585,"volume":1639,"transactions":9,"vwap":1500},"2025-10-08",89.82,{"date":1767,"open":1395,"high":1395,"low":1768,"close":1765,"change":1595,"percent_change":612,"volume":1769,"transactions":9,"vwap":1765},"2025-10-07",89.719,21200,{"date":1771,"open":1772,"high":1351,"low":1773,"close":1773,"change":215,"percent_change":992,"volume":1611,"transactions":9,"vwap":1773},"2025-10-06",89.75,89.685,{"date":1775,"open":1444,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":235,"volume":1779,"transactions":9,"vwap":1777},"2025-10-03",89.982,89.865,-0.148,19200,{"date":1781,"open":1424,"high":1782,"low":1424,"close":1782,"change":1783,"percent_change":568,"volume":1784,"transactions":9,"vwap":1782},"2025-10-02",90.013,0.153,7000,{"date":1786,"open":1409,"high":1409,"low":1787,"close":1527,"change":1788,"percent_change":44,"volume":1789,"transactions":9,"vwap":1527},"2025-10-01",89.777,-0.185,89700,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1333,"change":196,"percent_change":351,"volume":1794,"transactions":9,"vwap":1333},"2025-09-30",90.216,89.998,3800,{"date":1796,"open":1246,"high":1797,"low":1246,"close":1798,"change":1799,"percent_change":1340,"volume":1639,"transactions":9,"vwap":1798},"2025-09-29",90.145,90.125,0.283,{"date":1801,"open":1802,"high":1479,"low":1802,"close":1803,"change":1643,"percent_change":895,"volume":1723,"transactions":9,"vwap":1803},"2025-09-26",89.821,89.842,{"date":1805,"open":1806,"high":1807,"low":1366,"close":1807,"change":1808,"percent_change":235,"volume":1809,"transactions":9,"vwap":1807},"2025-09-25",89.848,89.855,-0.141,2300,{"date":1811,"open":1334,"high":1334,"low":1490,"close":1812,"change":1813,"percent_change":155,"volume":1814,"transactions":9,"vwap":1812},"2025-09-24",89.996,-0.214,4500,{"date":1816,"open":1817,"high":1332,"low":1225,"close":1332,"change":471,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1332},"2025-09-23",90.070999,0.24,1800,{"date":1821,"open":1225,"high":1231,"low":1376,"close":1376,"change":1822,"percent_change":351,"volume":1740,"transactions":9,"vwap":1376},"2025-09-22",-0.083,{"date":1824,"open":1337,"high":1337,"low":1627,"close":1825,"change":1826,"percent_change":22,"volume":1827,"transactions":9,"vwap":1825},"2025-09-19",90.072998,-0.067,5600,{"date":1829,"open":1754,"high":1434,"low":1225,"close":1434,"change":1813,"percent_change":155,"volume":1830,"transactions":9,"vwap":1434},"2025-09-18",900,{"date":1832,"open":1308,"high":1833,"low":1672,"close":1834,"change":1835,"percent_change":518,"volume":1717,"transactions":9,"vwap":1834},"2025-09-17",90.64,90.354,-0.176,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1294,"change":1840,"percent_change":585,"volume":1624,"transactions":9,"vwap":1294},"2025-09-16",90.439,90.55,0.023,{"date":1842,"open":1326,"high":1839,"low":1843,"close":1844,"change":1845,"percent_change":471,"volume":1846,"transactions":9,"vwap":1844},"2025-09-15",90.43,90.507,0.197,4100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1457,"percent_change":454,"volume":1830,"transactions":9,"vwap":1850},"2025-09-12",90.162,90.31,90.148,{"date":1853,"open":1732,"high":1854,"low":1732,"close":1575,"change":1539,"percent_change":1540,"volume":1855,"transactions":9,"vwap":1575},"2025-09-11",90.505,1100,{"date":1857,"open":1754,"high":1858,"low":1754,"close":1859,"change":1860,"percent_change":637,"volume":1644,"transactions":9,"vwap":1859},"2025-09-10",90.315,90.17,0.183,{"date":1862,"open":1376,"high":1389,"low":1863,"close":1864,"change":1865,"percent_change":518,"volume":1809,"transactions":9,"vwap":1864},"2025-09-09",89.852,89.987,-0.168,{"date":1867,"open":1233,"high":1399,"low":1868,"close":1869,"change":1078,"percent_change":1079,"volume":1870,"transactions":9,"vwap":1869},"2025-09-08",90.022003,90.155,17900,{"date":1872,"open":1337,"high":1337,"low":1344,"close":1226,"change":1873,"percent_change":1874,"volume":1717,"transactions":9,"vwap":1226},"2025-09-05",0.48,0.54,{"date":1876,"open":1063,"high":1187,"low":1063,"close":1187,"change":1357,"percent_change":1189,"volume":172,"transactions":9,"vwap":1187},"2025-09-04",{"date":1878,"open":424,"high":1879,"low":424,"close":781,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":781},"2025-09-03",89.108,0.381,0.43,4600,{"date":1884,"open":834,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":361,"volume":1888,"transactions":9,"vwap":1885},"2025-09-02",88.659,86.82,-0.636,19000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":509,"volume":1895,"transactions":9,"vwap":1893},"2025-08-29",89.24,89.313,89.295,0.035,4800,{"date":177,"open":1897,"high":1898,"low":1899,"close":1102,"change":1486,"percent_change":143,"volume":1900,"transactions":9,"vwap":1102},89.275,89.31,89.18,9600]