[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATTR":3,"homepage-market-summary":23,"stock-historical-ATTR":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ATTR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Arin Tactical Tail Risk ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},95.8999,95.9,95.9499,-0.05,230.17642,0,96.165,88.71,4028.868195193133,96.4,233,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},4029,938726.28948,6.64,"2025-10-28",[174,177,185,195,204,213,222,230,239,248,257,264,274,282,291,299,308,315,323,331,340,350,358,366,373,381,389,396,406,414,422,430,435,441,451,458,466,474,481,487,495,502,509,516,523,532,540,547,557,566,575,583,589,595,601,607,613,621,630,634,641,648,653,657,664,670,675,680,685,689,694,701,705,710,715,722,729,736,744,751,759,765,770,774,780,783,787,790,795,801,806,810,817,821,825,830,834,839,843,846,852,856,860,865,868,873,877,884,888,893,899,903,907,912,918,923,926,929,934,941,946,951,956,961,965,969,973,979,986,990,996,1002,1007,1013,1018,1025,1030,1035,1039,1044,1051,1056,1060,1065,1071,1075,1080,1087,1091,1095,1103,1108,1112,1115,1119,1121,1127,1134,1138,1143,1148,1152,1158,1161,1165,1172,1178,1180,1183,1187,1190,1194,1198,1201,1207,1211,1217,1221,1225,1231,1234,1239,1242,1245,1250,1255,1261,1267,1273,1279,1283,1289,1294,1297,1302,1305,1310,1317,1324,1330,1334,1340,1342,1348,1352,1356,1362,1367,1369,1372,1376,1381,1385,1391,1395,1400,1405,1413,1418,1421,1425,1429,1433,1436,1443,1446,1452,1457,1459,1462,1465,1469,1472],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":15,"volume":16,"transactions":175,"vwap":176},25,95.8979,{"date":178,"open":179,"high":179,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",96.14,0.0899,0.09,8042.9267,55,96.1205,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",95.915,95.82,95.86,-0.0798,-0.08,673.9007,37,95.8667,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":45,"vwap":203},"2026-09-28",95.89,95.98,95.9398,-0.2034,-0.21,4170.8747,95.971,{"date":205,"open":198,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",96.1432,95.97,0.1213,0.13,3523.822293,23,95.9732,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",95.99,96.0219,0.0599,0.06,293.8327,22,95.9829,{"date":223,"open":197,"high":224,"low":197,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":193,"vwap":229},"2026-09-23",96.03,95.962,-0.1815,-0.19,11117.5578,96.0104,{"date":231,"open":232,"high":18,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",96.11,96.1435,0.0128,0.01,697.0815,31,96.121,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",96.04,96.1307,0.4606,0.48,572.081098,35,96.0567,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":181,"volume":255,"transactions":45,"vwap":256},"2026-09-18",95.62,95.7,95.61,95.6701,0.0831,28239.0915,95.6199,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":45,"vwap":263},"2026-09-17",95.587,0.4231,0.44,51.0205,95.5673,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",95.37,95.025,95.1639,-0.0934,-0.1,1334.0105,28,95.2041,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":201,"volume":279,"transactions":280,"vwap":281},"2026-09-15",95.32,95.2573,-0.1965,675.000006,29,95.3005,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":45,"vwap":290},"2026-09-14",95.45,95.4538,95.305,-0.0342,-0.04,422.9905,95.3884,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":45,"vwap":298},"2026-09-11",95.58,95.488,0.3389,0.36,2603.0205,95.5774,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":280,"vwap":307},"2026-09-10",95.17,95.19,95.1491,-0.1693,-0.18,2339.0205,95.1703,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":15,"volume":312,"transactions":313,"vwap":314},"2026-09-09",95.3184,-0.044,14.0105,12,95.3205,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",95.3624,-0.1077,-0.11,97.0105,20,95.3948,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":319,"volume":328,"transactions":329,"vwap":330},"2026-09-04",95.51,95.4701,-0.1045,360.0205,17,95.5069,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",95.585,95.5746,0.3606,0.38,2299.0205,71,95.5979,{"date":341,"open":302,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",95.25,95.16,95.214,0.2038,0.21,3463.0105,27,95.2309,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",95.0102,-0.2546,-0.27,19.0105,16,95.0785,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",95.2648,-0.0052,-0.01,95.0105,13,95.2513,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":15,"percent_change":15,"volume":370,"transactions":371,"vwap":372},"2026-08-28",95.3899,95.27,3322.0205,19,95.3513,{"date":374,"open":369,"high":375,"low":369,"close":276,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",95.33,0.2263,0.24,46923.0205,39,95.2795,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":17,"volume":386,"transactions":387,"vwap":388},"2026-08-26",95.04,95.0937,0.0012,189.0105,14,95.0456,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":46,"volume":394,"transactions":364,"vwap":395},"2026-08-25",95.1,95.0925,0.0425,1135.0105,95.0994,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":235,"volume":403,"transactions":404,"vwap":405},"2026-08-24",95.02,95.09,95.01,95.05,0.0088,10615.0105,67,95.07,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":329,"vwap":413},"2026-08-21",95.03,95.0412,0.1383,0.15,1076.0105,95.0362,{"date":415,"open":400,"high":398,"low":416,"close":417,"change":418,"percent_change":88,"volume":419,"transactions":420,"vwap":421},"2026-08-20",94.9,94.9029,-0.1904,4826.0305,43,94.9513,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":237,"vwap":429},"2026-08-19",95.2,95.0933,0.0801,0.08,5525.0105,95.1992,{"date":431,"open":399,"high":399,"low":432,"close":432,"change":433,"percent_change":227,"volume":434,"transactions":329,"vwap":399},"2026-08-18",95.0132,-0.1768,26580.0105,{"date":436,"open":301,"high":302,"low":437,"close":302,"change":438,"percent_change":15,"volume":439,"transactions":379,"vwap":440},"2026-08-17",95.15,-0.0434,8922.0105,95.182,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",95.28,95.3,95.2334,-0.0185,-0.02,5543.0865,34,95.294,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":99,"volume":455,"transactions":456,"vwap":457},"2026-08-13",95.2519,0.1033,95.0205,6,95.551,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":371,"vwap":465},"2026-08-12",95.14,95.1486,-0.0531,-0.06,754.0105,95.1503,{"date":467,"open":468,"high":342,"low":468,"close":469,"change":470,"percent_change":463,"volume":471,"transactions":472,"vwap":473},"2026-08-11",95.18,95.2017,-0.0535,1632.0105,15,95.1869,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":109,"volume":479,"transactions":220,"vwap":480},"2026-08-10",95.24,95.2552,-0.0264,372.7452,95.2496,{"date":482,"open":369,"high":483,"low":369,"close":483,"change":484,"percent_change":181,"volume":485,"transactions":329,"vwap":486},"2026-08-07",95.2816,0.0891,285.2554,95.2988,{"date":488,"open":489,"high":490,"low":460,"close":491,"change":492,"percent_change":362,"volume":493,"transactions":329,"vwap":494},"2026-08-06",95.23,95.26,95.1925,-0.0125,20866.0205,95.2499,{"date":496,"open":369,"high":369,"low":302,"close":497,"change":498,"percent_change":109,"volume":499,"transactions":500,"vwap":501},"2026-08-05",95.205,-0.0266,17989.0105,10,95.2675,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":472,"vwap":508},"2026-08-04",95.2316,0.1371,0.14,102.0105,95.1884,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":364,"vwap":515},"2026-08-03",95.0945,0.3123,0.33,51.0105,95.1068,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":500,"vwap":518},"2026-07-31",94.55,94.7822,0.3779,0.4,27874.0105,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",94.31,94.4043,0.4907,0.52,1001.0105,8,94.3088,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":356,"vwap":539},"2026-07-29",94.09,93.9136,-0.4137,-0.44,465.0105,94.0934,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":181,"volume":544,"transactions":545,"vwap":546},"2026-07-28",94.3273,0.0887,70.0105,9,94.3289,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",94.23,94.2386,94.2199,0.0193,0.02,7546.1855,26,94.2235,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":218,"volume":563,"transactions":564,"vwap":565},"2026-07-24",94.21,94.27,94.2193,0.0602,6837.0105,54,94.2581,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":387,"vwap":574},"2026-07-23",94.2,94.07,94.1591,-0.4212,-0.45,20855.0105,94.1924,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":191,"volume":580,"transactions":581,"vwap":582},"2026-07-22",94.62,94.5803,-0.0763,145.0105,11,94.6171,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":31,"volume":587,"transactions":387,"vwap":588},"2026-07-21",94.6566,0.1801,48.0105,94.667,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":288,"volume":593,"transactions":500,"vwap":594},"2026-07-20",94.4765,-0.041,29.0205,94.5494,{"date":596,"open":518,"high":518,"low":597,"close":597,"change":598,"percent_change":270,"volume":599,"transactions":472,"vwap":600},"2026-07-17",94.5175,-0.0942,555.0105,94.5255,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":312,"transactions":500,"vwap":606},"2026-07-16",94.6117,-0.1594,-0.17,94.6614,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":346,"volume":611,"transactions":581,"vwap":612},"2026-07-15",94.7711,0.1976,11.0205,95.4963,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":180,"percent_change":618,"volume":619,"transactions":348,"vwap":620},"2026-07-14",94.52,94.61,94.5735,0.1,649.0105,94.5182,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",94.63,94.4836,-0.1264,-0.13,1790.120463,18,94.5997,{"date":631,"open":616,"high":616,"low":616,"close":616,"change":632,"percent_change":427,"volume":633,"transactions":9,"vwap":616},"2026-07-10",0.075,100,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",94.48,94.535,0.47,0.5,1700,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-08",94.34,94.065002,-0.273,-0.29,300,{"date":649,"open":560,"high":650,"low":560,"close":650,"change":651,"percent_change":15,"volume":652,"transactions":9,"vwap":650},"2026-07-07",94.338,-0.045,500,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":39,"volume":633,"transactions":9,"vwap":655},"2026-07-06",94.383,0.294,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",94.225,94.088997,-0.146,-0.15,200,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-01",94.235,0.187,0.2,400,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":633,"transactions":9,"vwap":672},"2026-06-30",94.047997,0.252,0.27,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":633,"transactions":9,"vwap":677},"2026-06-29",93.796,0.365,0.39,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":411,"volume":633,"transactions":9,"vwap":683},"2026-06-26",93.4,93.431,0.142,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":305,"volume":669,"transactions":9,"vwap":687},"2026-06-25",93.289,-0.165,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":633,"transactions":9,"vwap":691},"2026-06-24",93.454,-0.108,-0.12,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-23",93.65,93.562,-0.32,-0.34,4000,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":88,"volume":633,"transactions":9,"vwap":703},"2026-06-22",93.882,-0.189,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":164,"volume":669,"transactions":9,"vwap":708},"2026-06-18",94.029999,94.070999,0.395,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":633,"transactions":9,"vwap":712},"2026-06-17",93.676,-0.397,-0.42,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":191,"volume":721,"transactions":9,"vwap":719},"2026-06-16",94.13,94.17,94.072998,-0.076,4300,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-15",94.19,94.149,0.325,0.35,1800,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":427,"volume":735,"transactions":9,"vwap":732},"2026-06-12",93.81,93.824,93.78,0.076,2400,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-11",93.405,93.75,93.748,0.316,0.34,2300,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":114,"volume":750,"transactions":9,"vwap":748},"2026-06-10",93.67,93.43,93.432,-0.313,4500,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-09",93.57,93.745,93.41,-0.148,-0.16,900,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":159,"volume":764,"transactions":9,"vwap":762},"2026-06-08",93.98,93.893,0.025,9600,{"date":766,"open":559,"high":559,"low":767,"close":767,"change":768,"percent_change":769,"volume":652,"transactions":9,"vwap":767},"2026-06-05",93.868,-0.502,-0.53,{"date":771,"open":643,"high":772,"low":643,"close":772,"change":773,"percent_change":427,"volume":728,"transactions":9,"vwap":772},"2026-06-04",94.37,0.079,{"date":775,"open":776,"high":643,"low":777,"close":777,"change":778,"percent_change":693,"volume":779,"transactions":9,"vwap":777},"2026-06-03",94.32,94.291,-0.114,1600,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":288,"percent_change":288,"volume":633,"transactions":9,"vwap":782},"2026-06-02",94.405,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":109,"volume":633,"transactions":9,"vwap":785},"2026-06-01",94.445,-0.029,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":553,"percent_change":553,"volume":633,"transactions":9,"vwap":789},"2026-05-29",94.474,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":209,"volume":652,"transactions":9,"vwap":793},"2026-05-28",94.38,94.454,0.127,{"date":796,"open":560,"high":643,"low":560,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-27",94.327,0.065,0.07,2000,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":209,"volume":647,"transactions":9,"vwap":804},"2026-05-26",94.24,94.262,0.123,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":799,"volume":633,"transactions":9,"vwap":808},"2026-05-22",94.139,0.067,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":46,"volume":816,"transactions":9,"vwap":814},"2026-05-21",94.12,94.15,94.071999,0.036,600,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":668,"volume":633,"transactions":9,"vwap":819},"2026-05-20",94.036003,0.186,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":662,"percent_change":757,"volume":647,"transactions":9,"vwap":824},"2026-05-19",93.88,93.85,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":647,"transactions":9,"vwap":827},"2026-05-18",94,-0.066,-0.07,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":227,"volume":633,"transactions":9,"vwap":832},"2026-05-15",94.066002,-0.183,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":633,"transactions":9,"vwap":836},"2026-05-14",94.249,0.146,0.16,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":668,"volume":633,"transactions":9,"vwap":841},"2026-05-13",94.103,0.188,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":651,"percent_change":15,"volume":647,"transactions":9,"vwap":845},"2026-05-12",93.915,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":553,"volume":851,"transactions":9,"vwap":849},"2026-05-11",93.955,93.96,0.019,700,{"date":853,"open":845,"high":854,"low":845,"close":854,"change":855,"percent_change":506,"volume":652,"transactions":9,"vwap":854},"2026-05-08",93.941,0.133,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":46,"volume":647,"transactions":9,"vwap":858},"2026-05-07",93.808,0.038,{"date":861,"open":862,"high":862,"low":739,"close":863,"change":864,"percent_change":346,"volume":647,"transactions":9,"vwap":863},"2026-05-06",93.79,93.77,0.192,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":427,"percent_change":181,"volume":633,"transactions":9,"vwap":867},"2026-05-05",93.578,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":109,"volume":851,"transactions":9,"vwap":871},"2026-05-04",93.58,93.498,-0.032,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":181,"volume":663,"transactions":9,"vwap":875},"2026-05-01",93.53,0.085,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-30",93.36,93.445,0.108,0.12,1100,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":288,"volume":633,"transactions":9,"vwap":886},"2026-04-29",93.337,-0.037,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":15,"volume":647,"transactions":9,"vwap":891},"2026-04-28",93.26,93.374,-0.046,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":799,"volume":898,"transactions":9,"vwap":896},"2026-04-27",93.31,93.42,0.068,3300,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":377,"volume":633,"transactions":9,"vwap":901},"2026-04-24",93.352,0.221,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":662,"volume":647,"transactions":9,"vwap":905},"2026-04-23",93.131,-0.138,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":674,"volume":663,"transactions":9,"vwap":910},"2026-04-22",93.25,93.269,0.25,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":661,"percent_change":757,"volume":917,"transactions":9,"vwap":916},"2026-04-21",93.050003,93.14,93.018997,3400,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":633,"transactions":9,"vwap":920},"2026-04-20",93.165,-0.081,-0.09,{"date":924,"open":909,"high":909,"low":925,"close":925,"change":902,"percent_change":377,"volume":652,"transactions":9,"vwap":925},"2026-04-17",93.246,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":65,"percent_change":65,"volume":633,"transactions":9,"vwap":928},"2026-04-16",93.025002,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":633,"transactions":9,"vwap":931},"2026-04-15",92.975,0.208,0.22,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":911,"volume":940,"transactions":9,"vwap":938},"2026-04-14",92.81,92.765,92.767,0.232,1900,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":668,"volume":816,"transactions":9,"vwap":944},"2026-04-13",92.4,92.535,0.181,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":218,"volume":669,"transactions":9,"vwap":949},"2026-04-10",92.34,92.354,0.054,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":346,"volume":633,"transactions":9,"vwap":954},"2026-04-09",92.27,92.3,0.193,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":633,"transactions":9,"vwap":958},"2026-04-08",92.107,0.754,0.83,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":17,"volume":663,"transactions":9,"vwap":963},"2026-04-07",91.353,0.004,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":209,"volume":633,"transactions":9,"vwap":967},"2026-04-06",91.349,0.117,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":99,"percent_change":882,"volume":663,"transactions":9,"vwap":972},"2026-04-02",91.25,91.232,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":674,"volume":167,"transactions":9,"vwap":977},"2026-04-01",91.15,91.23,91.122,0.247,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-31",90.265,90.875,0.955,1.06,800,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":109,"percent_change":109,"volume":647,"transactions":9,"vwap":989},"2026-03-30",90.07,89.92,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":758,"transactions":9,"vwap":993},"2026-03-27",90.295,89.95,-0.55,-0.61,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":669,"transactions":9,"vwap":999},"2026-03-26",90.78,90.5,-0.473,-0.52,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":31,"volume":647,"transactions":9,"vwap":1005},"2026-03-25",91.16,90.973,0.175,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":626,"volume":851,"transactions":9,"vwap":1011},"2026-03-24",90.76,90.99,90.798,-0.117,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":726,"percent_change":296,"volume":652,"transactions":9,"vwap":1017},"2026-03-23",90.93,91.080002,90.915,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":985,"transactions":9,"vwap":1022},"2026-03-20",90.87,90.572,90.59,-0.336,-0.37,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":757,"volume":647,"transactions":9,"vwap":1028},"2026-03-19",90.8,90.926,-0.144,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":354,"volume":640,"transactions":9,"vwap":1033},"2026-03-18",91.2,91.07,-0.245,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":181,"percent_change":618,"volume":663,"transactions":9,"vwap":1038},"2026-03-17",91.36,91.315,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":633,"transactions":9,"vwap":1041},"2026-03-16",91.225,0.251,0.28,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":319,"volume":669,"transactions":9,"vwap":1049},"2026-03-13",91.019997,91.029999,90.957,90.974,-0.104,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1024,"volume":669,"transactions":9,"vwap":1054},"2026-03-12",91.21,91.078003,-0.342,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":362,"volume":633,"transactions":9,"vwap":1058},"2026-03-11",91.42,-0.012,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":463,"volume":663,"transactions":9,"vwap":1063},"2026-03-10",91.49,91.432,-0.059,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":618,"volume":1070,"transactions":9,"vwap":1068},"2026-03-09",91.28,91.491,0.094,3600,{"date":1072,"open":1037,"high":1073,"low":1037,"close":1073,"change":1074,"percent_change":829,"volume":647,"transactions":9,"vwap":1073},"2026-03-06",91.397,-0.062,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":828,"percent_change":829,"volume":851,"transactions":9,"vwap":1078},"2026-03-05",91.39,91.459,91.29,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-04",91.535,91.525,0.151,0.17,1300,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":605,"volume":633,"transactions":9,"vwap":1089},"2026-03-03",91.374,-0.153,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":159,"volume":633,"transactions":9,"vwap":1093},"2026-03-02",91.527,0.026,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":553,"volume":1102,"transactions":9,"vwap":1100},"2026-02-27",91.44,91.56,91.4,91.501,0.021,6500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":288,"percent_change":288,"volume":167,"transactions":9,"vwap":1107},"2026-02-26",91.53,91.45,91.48,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":99,"volume":647,"transactions":9,"vwap":1110},"2026-02-25",91.52,0.104,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":837,"percent_change":838,"volume":663,"transactions":9,"vwap":1114},"2026-02-24",91.416,{"date":1116,"open":1037,"high":1037,"low":1117,"close":1117,"change":626,"percent_change":1118,"volume":985,"transactions":9,"vwap":1117},"2026-02-23",91.27,-0.14,{"date":1120,"open":1099,"high":1099,"low":1099,"close":1099,"change":838,"percent_change":150,"volume":663,"transactions":9,"vwap":1099},"2026-02-20",{"date":1122,"open":971,"high":971,"low":1123,"close":1124,"change":1125,"percent_change":447,"volume":1126,"transactions":9,"vwap":1124},"2026-02-19",91.183,91.24,-0.019,3700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":506,"volume":800,"transactions":9,"vwap":1132},"2026-02-18",91.252,91.31,91.19,91.259,0.129,{"date":1135,"open":1046,"high":1136,"low":1046,"close":1136,"change":1137,"percent_change":-6,"volume":633,"transactions":9,"vwap":1136},"2026-02-17",91.13,-0.004,{"date":1139,"open":1140,"high":1117,"low":1140,"close":1141,"change":809,"percent_change":799,"volume":1142,"transactions":9,"vwap":1141},"2026-02-13",91.12,91.134,14600,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":669,"transactions":9,"vwap":1145},"2026-02-12",91.067001,-0.198,-0.22,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":553,"percent_change":553,"volume":633,"transactions":9,"vwap":1151},"2026-02-11",91.22,91.265,{"date":1153,"open":1079,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":447,"volume":1157,"transactions":9,"vwap":1155},"2026-02-10",91.3,91.245,-0.015,5600,{"date":1159,"open":1124,"high":1079,"low":1124,"close":1160,"change":218,"percent_change":799,"volume":779,"transactions":9,"vwap":1160},"2026-02-09",91.26,{"date":1162,"open":1047,"high":1032,"low":1047,"close":1032,"change":1163,"percent_change":1164,"volume":700,"transactions":9,"vwap":1032},"2026-02-06",0.332,0.37,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":201,"volume":1171,"transactions":9,"vwap":1169},"2026-02-05",90.968,90.83,90.868,-0.187,10000,{"date":1173,"open":1016,"high":1016,"low":1174,"close":1175,"change":1176,"percent_change":829,"volume":1177,"transactions":9,"vwap":1175},"2026-02-04",91.010002,91.055,-0.065,2500,{"date":1179,"open":975,"high":975,"low":1140,"close":1140,"change":829,"percent_change":191,"volume":633,"transactions":9,"vwap":1140},"2026-02-03",{"date":1181,"open":1131,"high":1053,"low":1131,"close":1131,"change":1069,"percent_change":618,"volume":1182,"transactions":9,"vwap":1131},"2026-02-02",1200,{"date":1184,"open":1016,"high":1185,"low":1047,"close":1185,"change":1186,"percent_change":109,"volume":1086,"transactions":9,"vwap":1185},"2026-01-30",91.096001,-0.031,{"date":1188,"open":1174,"high":1189,"low":1174,"close":1189,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":1189},"2026-01-29",91.127,{"date":1191,"open":1192,"high":1189,"low":1192,"close":1189,"change":1193,"percent_change":235,"volume":851,"transactions":9,"vwap":1189},"2026-01-28",91.11,0.011,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":799,"volume":633,"transactions":9,"vwap":1196},"2026-01-27",91.116,0.061,{"date":1199,"open":1175,"high":1175,"low":1175,"close":1175,"change":1200,"percent_change":427,"volume":17,"transactions":9,"vwap":1175},"2026-01-26",0.073,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":65,"volume":647,"transactions":9,"vwap":1205},"2026-01-23",91,90.95,90.982,0.048,{"date":1208,"open":1015,"high":1046,"low":1015,"close":1209,"change":1200,"percent_change":427,"volume":1210,"transactions":9,"vwap":1209},"2026-01-22",90.934,2100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1085,"volume":652,"transactions":9,"vwap":1214},"2026-01-21",90.74,90.861,90.69,0.153,{"date":1218,"open":1213,"high":1213,"low":1219,"close":1219,"change":1220,"percent_change":605,"volume":647,"transactions":9,"vwap":1219},"2026-01-20",90.708,-0.157,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":553,"percent_change":553,"volume":633,"transactions":9,"vwap":1224},"2026-01-16",90.85,90.865,{"date":1226,"open":1168,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":109,"volume":758,"transactions":9,"vwap":1229},"2026-01-15",90.88,90.82,90.845,-0.025,{"date":1232,"open":1233,"high":1227,"low":1233,"close":1020,"change":859,"percent_change":46,"volume":669,"transactions":9,"vwap":1020},"2026-01-14",90.84,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":17,"volume":669,"transactions":9,"vwap":1237},"2026-01-13",90.833,90.832,0.002,{"date":1240,"open":1027,"high":1241,"low":1027,"close":1168,"change":17,"percent_change":17,"volume":940,"transactions":9,"vwap":1168},"2026-01-12",90.86,{"date":1243,"open":1244,"high":1168,"low":1244,"close":1168,"change":820,"percent_change":346,"volume":663,"transactions":9,"vwap":1168},"2026-01-09",90.72,{"date":1246,"open":1022,"high":1247,"low":1022,"close":1247,"change":1248,"percent_change":235,"volume":1249,"transactions":9,"vwap":1247},"2026-01-08",90.644,0.012,1500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":463,"volume":647,"transactions":9,"vwap":1253},"2026-01-07",90.67,90.632,-0.053,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":838,"volume":167,"transactions":9,"vwap":1259},"2026-01-06",90.62,90.686,90.685,0.145,{"date":1262,"open":1263,"high":1022,"low":19,"close":1264,"change":1265,"percent_change":427,"volume":1266,"transactions":9,"vwap":1264},"2026-01-05",90.58,90.54,0.074,34200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":553,"volume":1182,"transactions":9,"vwap":1270},"2026-01-02",90.46,90.466,90.4,0.017,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":270,"volume":669,"transactions":9,"vwap":1277},"2025-12-31",90.48,90.49,90.449,-0.087,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":887,"percent_change":288,"volume":663,"transactions":9,"vwap":1282},"2025-12-30",90.53,90.536,{"date":1284,"open":1264,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":447,"volume":1288,"transactions":9,"vwap":1285},"2025-12-29",90.573,90.52,-0.022,5500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":46,"volume":816,"transactions":9,"vwap":1292},"2025-12-26",90.56,90.595,0.035,{"date":1295,"open":1281,"high":1291,"low":1281,"close":1291,"change":1296,"percent_change":553,"volume":663,"transactions":9,"vwap":1291},"2025-12-24",0.015,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":235,"percent_change":235,"volume":1301,"transactions":9,"vwap":1300},"2025-12-23",90.51,90.545,23200,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":773,"percent_change":181,"volume":633,"transactions":9,"vwap":1304},"2025-12-22",90.535,{"date":1306,"open":1307,"high":999,"low":1308,"close":1308,"change":1309,"percent_change":31,"volume":816,"transactions":9,"vwap":1308},"2025-12-19",90.473,90.456,0.176,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-12-18",90.36,90.28,0.203,0.23,5000,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-12-17",90.18,90.077003,-0.269,-0.3,3800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":109,"volume":652,"transactions":9,"vwap":1328},"2025-12-16",90.34,90.37,90.346,-0.026,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":159,"volume":17,"transactions":9,"vwap":1332},"2025-12-15",90.372,0.031,{"date":1335,"open":1336,"high":1271,"low":1337,"close":1337,"change":1338,"percent_change":1118,"volume":1339,"transactions":9,"vwap":1337},"2025-12-12",90.39,90.341,-0.125,5700,{"date":1341,"open":1270,"high":1270,"low":1270,"close":1270,"change":763,"percent_change":159,"volume":633,"transactions":9,"vwap":1270},"2025-12-11",{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":882,"volume":1347,"transactions":9,"vwap":1345},"2025-12-10",90.38,90.441,0.111,5100,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":159,"volume":167,"transactions":9,"vwap":1350},"2025-12-09",90.33,0.023,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":191,"volume":633,"transactions":9,"vwap":1354},"2025-12-08",90.307,-0.071,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":65,"volume":1361,"transactions":9,"vwap":1359},"2025-12-05",90.42,90.378,0.043,11500,{"date":1363,"open":1364,"high":1327,"low":1365,"close":1365,"change":1366,"percent_change":362,"volume":800,"transactions":9,"vwap":1365},"2025-12-04",90.343,90.335,-0.005,{"date":1368,"open":1326,"high":1326,"low":1326,"close":1326,"change":850,"percent_change":553,"volume":17,"transactions":9,"vwap":1326},"2025-12-03",{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":218,"percent_change":799,"volume":633,"transactions":9,"vwap":1371},"2025-12-02",90.321,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":15,"volume":633,"transactions":9,"vwap":1374},"2025-12-01",90.261,-0.043,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":65,"volume":647,"transactions":9,"vwap":1379},"2025-11-28",90.3,90.304,0.044,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1383,"change":950,"percent_change":218,"volume":1249,"transactions":9,"vwap":1383},"2025-11-26",90.26,90.27,{"date":1386,"open":1387,"high":1383,"low":1388,"close":1388,"change":1389,"percent_change":181,"volume":1390,"transactions":9,"vwap":1388},"2025-11-25",90.21,90.206,0.081,313800,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":46,"volume":17,"transactions":9,"vwap":1393},"2025-11-24",90.125,0.034,{"date":1396,"open":1397,"high":1387,"low":1398,"close":1398,"change":1380,"percent_change":65,"volume":1399,"transactions":9,"vwap":1398},"2025-11-21",90.16,90.091003,7400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":447,"volume":633,"transactions":9,"vwap":1403},"2025-11-20",90.2,90.046997,-0.016,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":159,"volume":1412,"transactions":9,"vwap":1410},"2025-11-19",90.075996,90.11,90.050003,90.063004,0.028,34100,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":235,"volume":728,"transactions":9,"vwap":1416},"2025-11-18",90.055,90.035004,0.009,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1137,"percent_change":-6,"volume":633,"transactions":9,"vwap":1420},"2025-11-17",90.026001,{"date":1422,"open":1378,"high":1378,"low":1423,"close":1423,"change":1424,"percent_change":1147,"volume":633,"transactions":9,"vwap":1423},"2025-11-14",90.029999,-0.199,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1055,"percent_change":1428,"volume":17,"transactions":9,"vwap":1427},"2025-11-13",90.229,-0.38,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":362,"volume":17,"transactions":9,"vwap":1431},"2025-11-12",90.571,-0.007,{"date":1434,"open":1264,"high":1435,"low":1264,"close":1435,"change":1411,"percent_change":159,"volume":663,"transactions":9,"vwap":1435},"2025-11-11",90.578,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-10",90.47,90.55,0.463,0.51,29600,{"date":1444,"open":1397,"high":1397,"low":1445,"close":1445,"change":1238,"percent_change":17,"volume":800,"transactions":9,"vwap":1445},"2025-11-07",90.086998,{"date":1447,"open":1448,"high":1448,"low":1423,"close":1449,"change":1450,"percent_change":427,"volume":1451,"transactions":9,"vwap":1449},"2025-11-06",90.099998,90.084999,0.072,3000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":109,"volume":758,"transactions":9,"vwap":1455},"2025-11-05",90.040001,90.013,-0.027,{"date":1458,"open":1454,"high":1454,"low":1454,"close":1454,"change":798,"percent_change":799,"volume":758,"transactions":9,"vwap":1454},"2025-11-04",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":447,"percent_change":447,"volume":633,"transactions":9,"vwap":1461},"2025-11-03",89.975,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":159,"percent_change":159,"volume":17,"transactions":9,"vwap":1464},"2025-10-31",89.995,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":1468},"2025-10-30",89.94,89.965,{"date":1470,"open":1471,"high":1468,"low":1471,"close":1468,"change":1293,"percent_change":46,"volume":1070,"transactions":9,"vwap":1468},"2025-10-29",89.96,{"date":172,"open":1473,"high":1473,"low":1474,"close":1474,"change":288,"percent_change":288,"volume":663,"transactions":9,"vwap":1474},89.97,89.93]