[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBHL":3,"homepage-market-summary":25,"stock-historical-BBHL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBHL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BBH SELECT LARGE CAP ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},17.43,17.49,17.5,17.2964,0.1336,0.77,34023.387237,0,17.8,14.63,48886.589970940906,88.3,220,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},48887,10755049.793607,11.07,"2025-11-17",[176,179,188,198,208,218,227,235,244,253,263,273,283,291,300,311,318,329,336,345,352,360,369,376,384,395,405,412,419,424,433,440,448,456,464,473,480,487,494,504,510,518,525,531,539,547,556,566,572,578,585,593,601,608,614,623,631,639,645,651,654,658,663,669,674,679,682,687,693,698,701,704,711,716,721,725,730,736,739,746,754,759,763,770,777,782,789,792,795,800,804,807,810,817,823,830,836,842,848,854,860,867,874,880,886,894,901,907,913,919,925,933,938,944,950,954,960,963,970,976,982,989,994,1000,1008,1015,1022,1029,1036,1042,1048,1055,1063,1067,1071,1078,1084,1091,1098,1104,1112,1119,1126,1132,1137,1143,1147,1152,1159,1165,1171,1177,1182,1186,1191,1196,1202,1209,1215,1222,1226,1230,1235,1239,1245,1251,1256,1260,1266,1271,1276,1282,1287,1293,1297,1302,1306,1311,1316,1320,1326,1332,1338,1344,1350,1354,1360,1366,1373,1378,1384,1388,1394,1398,1402,1406,1412,1419,1425,1429,1433,1439,1445,1451,1456,1460,1464,1468,1473,1479,1484,1488,1492,1497,1502,1507,1513,1519,1524,1528],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},33,17.4479,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",17.23,17.31,0.0464,0.27,24434.9256,50,17.2512,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",17.36,17.415,17.25,-0.0486,-0.28,24847.8586,43,17.3643,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":108,"volume":205,"transactions":206,"vwap":207},"2026-09-29",17.32,17.33,17.215,17.2986,-0.001,21000.0136,65,17.277,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",17.21,17.35,17.2996,-0.0104,-0.06,64546.955009,101,17.3011,{"date":219,"open":220,"high":221,"low":192,"close":182,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",17.26,17.34,0.11,0.64,9525.9156,117,17.3007,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":19,"percent_change":19,"volume":232,"transactions":233,"vwap":234},"2026-09-24",17.16,17.22,17.2,30647.9746,47,17.1969,{"date":236,"open":237,"high":237,"low":238,"close":231,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",17.3,17.19,-0.05,-0.29,31530.9166,73,17.2672,{"date":245,"open":246,"high":247,"low":230,"close":192,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",17.27,17.28,-0.0291,-0.17,14213.8586,71,17.2506,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",17.18,17.295,17.2791,0.2191,1.28,30223.8586,98,17.2235,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",17.01,17.06,16.96,0.0581,0.34,28099.8586,108,16.9969,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",16.99,17.03,17.0019,0.0753,0.44,19266.9166,63,17.0013,{"date":284,"open":285,"high":266,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":242,"vwap":290},"2026-09-16",17.04,16.9266,-0.0615,-0.36,35761.6216,17.0525,{"date":292,"open":276,"high":276,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",16.98,16.9881,-0.1119,-0.65,42426.2976,154,17.0086,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",17.09,17.15,17.05,17.1,0.0382,0.22,23088.8586,49,17.1387,{"date":312,"open":266,"high":302,"low":266,"close":313,"change":314,"percent_change":62,"volume":315,"transactions":316,"vwap":317},"2026-09-11",17.0618,0.1518,38588.8586,40,17.0827,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",16.93,16.97,16.9,16.91,-0.1,-0.59,22211.9176,30,16.9511,{"date":330,"open":285,"high":305,"low":275,"close":265,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",-0.1196,-0.7,29500.8586,67,17.0153,{"date":337,"open":255,"high":255,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",17.12,17.1296,-0.1304,-0.76,56291.7481,120,17.1537,{"date":346,"open":211,"high":211,"low":220,"close":220,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",-0.0551,-0.32,12418.7586,34,17.2928,{"date":353,"open":192,"high":200,"low":231,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",17.3151,0.2051,1.2,10238.9156,59,17.2906,{"date":361,"open":362,"high":238,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",17.13,17.11,-0.02,-0.12,19400.8586,136,17.1487,{"date":370,"open":371,"high":181,"low":338,"close":362,"change":372,"percent_change":373,"volume":374,"transactions":251,"vwap":375},"2026-09-01",17.225,-0.23,-1.32,62481.8586,17.1801,{"date":377,"open":378,"high":378,"low":211,"close":190,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",17.4,-0.1174,-0.67,16334.8586,64,17.3674,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",17.48,17.55,17.45,17.4774,0.0262,0.15,24782.8586,66,17.4984,{"date":396,"open":378,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",17.47,17.39,17.4512,0.0812,0.47,24296.2781,61,17.4297,{"date":406,"open":378,"high":407,"low":190,"close":408,"change":19,"percent_change":19,"volume":409,"transactions":410,"vwap":411},"2026-08-26",17.42,17.37,16342.8586,54,17.4102,{"date":413,"open":414,"high":414,"low":211,"close":408,"change":415,"percent_change":249,"volume":416,"transactions":417,"vwap":418},"2026-08-25",17.44,-0.03,75142.8586,156,17.3798,{"date":420,"open":221,"high":407,"low":221,"close":378,"change":103,"percent_change":148,"volume":421,"transactions":422,"vwap":423},"2026-08-24",13797.9156,62,17.3826,{"date":425,"open":426,"high":427,"low":247,"close":221,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",17.29,17.38,0.09,0.52,9630.8586,80,17.3489,{"date":434,"open":378,"high":378,"low":192,"close":192,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",-0.2,-1.15,15962.9156,56,17.3187,{"date":441,"open":442,"high":443,"low":388,"close":388,"change":444,"percent_change":307,"volume":445,"transactions":446,"vwap":447},"2026-08-19",17.46,17.51,0.0391,47098.8586,79,17.4667,{"date":449,"open":407,"high":388,"low":378,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",17.4109,-0.0541,-0.31,5693.8586,41,17.4222,{"date":457,"open":458,"high":458,"low":388,"close":459,"change":460,"percent_change":296,"volume":461,"transactions":462,"vwap":463},"2026-08-17",17.59,17.465,-0.115,31385.8586,174,17.4954,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",17.64,17.58,-0.11,-0.62,6996.986232,55,17.6018,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":222,"volume":478,"transactions":454,"vwap":479},"2026-08-13",17.76,17.69,0.02,5187.9146,17.7094,{"date":481,"open":482,"high":482,"low":466,"close":483,"change":484,"percent_change":19,"volume":485,"transactions":281,"vwap":486},"2026-08-12",17.7,17.67,0.0007,10243.8586,17.6864,{"date":488,"open":475,"high":20,"low":489,"close":489,"change":490,"percent_change":288,"volume":491,"transactions":492,"vwap":493},"2026-08-11",17.6693,-0.0633,90347.3656,52,17.7183,{"date":495,"open":496,"high":475,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",17.74,17.72,17.7326,0.0326,0.18,18770.6296,48,17.7372,{"date":505,"open":496,"high":496,"low":482,"close":482,"change":506,"percent_change":123,"volume":507,"transactions":508,"vwap":509},"2026-08-07",0.07,6057.2816,283,17.7234,{"date":511,"open":483,"high":476,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":177,"vwap":517},"2026-08-06",17.61,17.63,0.04,0.23,35141.6856,17.6437,{"date":519,"open":520,"high":520,"low":521,"close":458,"change":239,"percent_change":194,"volume":522,"transactions":523,"vwap":524},"2026-08-05",17.68,17.57,19792.6296,68,17.599,{"date":526,"open":442,"high":483,"low":442,"close":466,"change":527,"percent_change":528,"volume":529,"transactions":438,"vwap":530},"2026-08-04",0.1912,1.1,41762.9136,17.5425,{"date":532,"open":427,"high":533,"low":190,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":233,"vwap":538},"2026-08-03",17.4599,17.4488,0.2252,1.31,9698.6306,17.3858,{"date":540,"open":302,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":186,"vwap":546},"2026-07-31",17.2236,17.02,0.2086,1.23,28651.7186,17.0805,{"date":548,"open":549,"high":285,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":403,"vwap":555},"2026-07-30",17,16.92,17.015,0.2304,1.37,52678.6316,16.9857,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",16.88,16.94,16.7846,-0.2254,-1.33,35700.6326,96,16.8829,{"date":567,"open":293,"high":568,"low":293,"close":265,"change":428,"percent_change":569,"volume":570,"transactions":358,"vwap":571},"2026-07-28",17.075,0.53,19748.5736,17.0412,{"date":573,"open":276,"high":276,"low":550,"close":550,"change":506,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",0.42,33464.5336,38,16.9365,{"date":579,"open":580,"high":267,"low":581,"close":581,"change":582,"percent_change":103,"volume":583,"transactions":523,"vwap":584},"2026-07-24",16.87,16.85,0.01,11729.5736,16.9171,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":249,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",16.77,16.84,-1,30513.6326,58,16.7708,{"date":594,"open":266,"high":595,"low":265,"close":265,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",17.07,-0.07,-0.41,15205.554915,84,16.9044,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":477,"percent_change":605,"volume":606,"transactions":502,"vwap":607},"2026-07-21",17.14,17.08,0.12,120785.5736,17.1157,{"date":609,"open":231,"high":230,"low":266,"close":266,"change":610,"percent_change":611,"volume":612,"transactions":576,"vwap":613},"2026-07-20",-0.0922,-0.54,13280.828814,17.1159,{"date":615,"open":616,"high":181,"low":603,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",17.17,17.1522,-0.2264,-1.3,55574.6316,37,17.2047,{"date":624,"open":398,"high":442,"low":201,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-16",17.3786,0.0169,0.1,33377.6876,42,17.4315,{"date":632,"open":378,"high":378,"low":221,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-15",17.3617,0.0217,0.13,91783.6306,60,17.3773,{"date":640,"open":246,"high":398,"low":246,"close":221,"change":506,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",0.41,35854.5736,105,17.3275,{"date":646,"open":200,"high":200,"low":246,"close":246,"change":468,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-13",-0.63,117957.1516,36,17.2855,{"date":652,"open":190,"high":427,"low":237,"close":427,"change":103,"percent_change":148,"volume":653,"transactions":9,"vwap":427},"2026-07-10",42800,{"date":655,"open":247,"high":211,"low":220,"close":200,"change":635,"percent_change":656,"volume":657,"transactions":9,"vwap":200},"2026-07-09",0.76,72900,{"date":659,"open":210,"high":192,"low":229,"close":238,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":238},"2026-07-08",-0.134,-0.77,14800,{"date":664,"open":407,"high":407,"low":237,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",17.324,-0.126,-0.72,134000,{"date":670,"open":388,"high":442,"low":398,"close":388,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":388},"2026-07-06",0.03,0.17,93700,{"date":675,"open":414,"high":414,"low":426,"close":407,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":407},"2026-07-02",0.05,0.29,101600,{"date":680,"open":427,"high":442,"low":211,"close":408,"change":415,"percent_change":249,"volume":681,"transactions":9,"vwap":408},"2026-07-01",36000,{"date":683,"open":192,"high":388,"low":192,"close":378,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":378},"2026-06-30",0.192,1.12,160200,{"date":688,"open":338,"high":230,"low":305,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-29",17.208,0.298,1.76,59100,{"date":694,"open":695,"high":293,"low":695,"close":323,"change":103,"percent_change":696,"volume":697,"transactions":9,"vwap":323},"2026-06-26",16.82,0.36,27200,{"date":699,"open":322,"high":321,"low":588,"close":581,"change":582,"percent_change":103,"volume":700,"transactions":9,"vwap":581},"2026-06-25",120200,{"date":702,"open":550,"high":321,"low":588,"close":588,"change":19,"percent_change":19,"volume":703,"transactions":9,"vwap":588},"2026-06-24",67400,{"date":705,"open":580,"high":706,"low":707,"close":588,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":588},"2026-06-23",16.95,16.838,-0.19,-1.12,24000,{"date":712,"open":255,"high":255,"low":549,"close":713,"change":714,"percent_change":341,"volume":715,"transactions":9,"vwap":713},"2026-06-22",17.030001,-0.13,94400,{"date":717,"open":305,"high":231,"low":604,"close":229,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":229},"2026-06-18",0.2,1.18,61600,{"date":722,"open":238,"high":231,"low":267,"close":267,"change":708,"percent_change":723,"volume":724,"transactions":9,"vwap":267},"2026-06-17",-1.11,59400,{"date":726,"open":200,"high":200,"low":303,"close":303,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":303},"2026-06-16",-0.105,-0.61,53500,{"date":731,"open":210,"high":247,"low":210,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-15",17.255,0.255,1.5,5700,{"date":737,"open":542,"high":542,"low":550,"close":549,"change":676,"percent_change":677,"volume":738,"transactions":9,"vwap":549},"2026-06-12",24200,{"date":740,"open":741,"high":706,"low":742,"close":706,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":706},"2026-06-11",16.79,16.75,0.221,1.32,9800,{"date":747,"open":748,"high":265,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",16.905,16.71,16.729,-0.141,-0.84,11800,{"date":755,"open":550,"high":595,"low":756,"close":580,"change":514,"percent_change":757,"volume":758,"transactions":9,"vwap":580},"2026-06-09",16.6,0.24,67900,{"date":760,"open":322,"high":321,"low":761,"close":761,"change":671,"percent_change":500,"volume":762,"transactions":9,"vwap":761},"2026-06-08",16.83,28700,{"date":764,"open":713,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-05",17.125,16.8,-0.351,-2.05,39900,{"date":771,"open":772,"high":229,"low":713,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-04",17.040001,17.151,0.161,0.95,19000,{"date":778,"open":772,"high":772,"low":706,"close":275,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":275},"2026-06-03",-0.065,-0.38,98800,{"date":783,"open":265,"high":784,"low":293,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-02",17.059999,17.055,-0.025,-0.15,16400,{"date":790,"open":265,"high":362,"low":321,"close":604,"change":514,"percent_change":515,"volume":791,"transactions":9,"vwap":604},"2026-06-01",29200,{"date":793,"open":604,"high":302,"low":265,"close":772,"change":103,"percent_change":148,"volume":794,"transactions":9,"vwap":772},"2026-05-29",65200,{"date":796,"open":797,"high":549,"low":797,"close":293,"change":798,"percent_change":401,"volume":799,"transactions":9,"vwap":293},"2026-05-28",16.89,0.08,37300,{"date":801,"open":542,"high":542,"low":797,"close":322,"change":214,"percent_change":802,"volume":803,"transactions":9,"vwap":322},"2026-05-27",-0.35,141600,{"date":805,"open":549,"high":265,"low":550,"close":267,"change":222,"percent_change":806,"volume":710,"transactions":9,"vwap":267},"2026-05-26",0.65,{"date":808,"open":588,"high":323,"low":695,"close":581,"change":222,"percent_change":133,"volume":809,"transactions":9,"vwap":581},"2026-05-22",30500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":364,"percent_change":365,"volume":816,"transactions":9,"vwap":815},"2026-05-21",16.67,16.76,16.64,16.74,13600,{"date":818,"open":819,"high":813,"low":819,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-05-20",16.57,0.19,1.15,21900,{"date":824,"open":825,"high":826,"low":819,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-05-19",16.63,16.69,-0.162,-0.97,46500,{"date":831,"open":832,"high":833,"low":812,"close":833,"change":834,"percent_change":635,"volume":835,"transactions":9,"vwap":833},"2026-05-18",16.73,16.732,0.022,39300,{"date":837,"open":826,"high":741,"low":838,"close":749,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":749},"2026-05-15",16.68,-0.137,-0.81,18700,{"date":843,"open":813,"high":844,"low":742,"close":845,"change":846,"percent_change":223,"volume":847,"transactions":9,"vwap":845},"2026-05-14",16.86,16.847,0.107,51600,{"date":849,"open":850,"high":587,"low":850,"close":815,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":815},"2026-05-13",16.58,0.135,0.81,18900,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":786,"percent_change":787,"volume":859,"transactions":9,"vwap":857},"2026-05-12",16.55,16.605,16.51,55000,{"date":861,"open":862,"high":826,"low":863,"close":825,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":825},"2026-05-11",16.65,16.62,-0.082,-0.49,43500,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-08",16.66,16.712,0.092,0.55,35300,{"date":875,"open":876,"high":876,"low":756,"close":863,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":863},"2026-05-07",16.72,-0.092,-0.55,2200,{"date":881,"open":882,"high":870,"low":882,"close":870,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":870},"2026-05-06",16.61,0.222,1.35,16200,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",16.47,16.539,16.49,0.14,0.86,14400,{"date":895,"open":888,"high":896,"low":897,"close":898,"change":214,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-04",16.5,16.33,16.35,-0.37,33500,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":671,"percent_change":500,"volume":906,"transactions":9,"vwap":905},"2026-05-01",16.525,16.53,16.41,35000,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":222,"percent_change":912,"volume":885,"transactions":9,"vwap":911},"2026-04-30",16.2,16.39,16.38,0.68,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":19,"percent_change":19,"volume":918,"transactions":9,"vwap":916},"2026-04-29",16.25,16.27,16.19,17500,{"date":920,"open":898,"high":921,"low":916,"close":916,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":916},"2026-04-28",16.37,-0.155,-0.94,18600,{"date":926,"open":927,"high":928,"low":911,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-27",16.4,16.44,16.425,-0.015,-0.09,20900,{"date":934,"open":905,"high":91,"low":921,"close":928,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-04-24",0.098,0.6,22700,{"date":939,"open":910,"high":927,"low":940,"close":941,"change":942,"percent_change":582,"volume":943,"transactions":9,"vwap":941},"2026-04-23",16.22,16.342,0.002,38700,{"date":945,"open":946,"high":898,"low":947,"close":948,"change":891,"percent_change":892,"volume":949,"transactions":9,"vwap":948},"2026-04-22",16.3,16.29,16.34,36600,{"date":951,"open":952,"high":911,"low":909,"close":909,"change":214,"percent_change":899,"volume":953,"transactions":9,"vwap":909},"2026-04-21",16.28,46100,{"date":955,"open":916,"high":956,"low":957,"close":958,"change":19,"percent_change":19,"volume":959,"transactions":9,"vwap":958},"2026-04-20",16.32,16.24,16.26,52400,{"date":961,"open":916,"high":948,"low":915,"close":958,"change":307,"percent_change":553,"volume":962,"transactions":9,"vwap":958},"2026-04-17",59600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":19,"percent_change":19,"volume":969,"transactions":9,"vwap":968},"2026-04-16",16.07,16.11,16.030001,16.040001,76300,{"date":971,"open":972,"high":973,"low":974,"close":968,"change":428,"percent_change":975,"volume":653,"transactions":9,"vwap":968},"2026-04-15",15.97,16.049999,15.95,0.56,{"date":977,"open":978,"high":979,"low":978,"close":974,"change":428,"percent_change":980,"volume":981,"transactions":9,"vwap":974},"2026-04-14",15.92,15.99,0.57,12500,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":734,"volume":988,"transactions":9,"vwap":985},"2026-04-13",15.58,15.86,15.57,0.235,18300,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":779,"percent_change":597,"volume":993,"transactions":9,"vwap":992},"2026-04-10",15.7,15.625,14200,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":635,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-09",15.55,15.69,0.84,45300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":123,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-08",15.575,15.59,15.51,15.56,2.64,57300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":714,"volume":1014,"transactions":9,"vwap":1011},"2026-04-07",15.11,15.16,15.05,-0.019,44300,{"date":1016,"open":1011,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":48,"volume":1021,"transactions":9,"vwap":1019},"2026-04-06",15.2,15.12,15.179,0.074,132400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":515,"volume":1028,"transactions":9,"vwap":1025},"2026-04-02",14.98,15.105,14.97,0.035,82400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":676,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-01",15.08,15.17,15.07,0.33,242700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":657,"transactions":9,"vwap":1039},"2026-03-31",14.76,15.02,0.37,2.53,{"date":1043,"open":1044,"high":1045,"low":21,"close":1046,"change":582,"percent_change":506,"volume":1047,"transactions":9,"vwap":1046},"2026-03-30",14.72,14.75,14.65,246800,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-27",14.8,14.64,-0.25,-1.68,31500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-26",15.06,15.13,14.89,-0.22,-1.46,81100,{"date":1064,"open":1065,"high":1065,"low":1031,"close":1010,"change":582,"percent_change":506,"volume":1066,"transactions":9,"vwap":1010},"2026-03-25",15.38,36100,{"date":1068,"open":1033,"high":1017,"low":1033,"close":1069,"change":931,"percent_change":325,"volume":1070,"transactions":9,"vwap":1069},"2026-03-24",15.1,37700,{"date":1072,"open":1073,"high":1074,"low":1032,"close":1075,"change":1076,"percent_change":656,"volume":1077,"transactions":9,"vwap":1075},"2026-03-23",15.32,15.35,15.19,0.115,135200,{"date":1079,"open":1032,"high":1032,"low":1080,"close":1081,"change":727,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-20",15.035,15.075,-0.69,40200,{"date":1085,"open":1032,"high":1086,"low":1069,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-19",15.195,15.18,-0.04,-0.26,66300,{"date":1092,"open":1093,"high":1094,"low":1017,"close":1095,"change":372,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-18",15.4,15.42,15.22,-1.49,71400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":477,"percent_change":635,"volume":1103,"transactions":9,"vwap":1102},"2026-03-17",15.52,15.53,15.45,95700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1106,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1106},"2026-03-16",15.43,15.44,15.36,0.151,0.99,104500,{"date":1113,"open":1114,"high":1102,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":959,"transactions":9,"vwap":1116},"2026-03-13",15.41,15.26,15.279,-0.061,-0.4,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":708,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-12",15.46,15.48,15.34,-1.22,151900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1101,"change":1130,"percent_change":671,"volume":1131,"transactions":9,"vwap":1101},"2026-03-11",15.62,15.495,0.005,94700,{"date":1133,"open":1003,"high":1134,"low":1135,"close":1135,"change":727,"percent_change":380,"volume":1136,"transactions":9,"vwap":1135},"2026-03-10",15.67,15.525,50700,{"date":1138,"open":1065,"high":1139,"low":1140,"close":1139,"change":103,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-09",15.63,15.33,0.39,45700,{"date":1144,"open":1122,"high":1145,"low":1122,"close":986,"change":249,"percent_change":68,"volume":1146,"transactions":9,"vwap":986},"2026-03-06",15.61,27900,{"date":1148,"open":991,"high":1149,"low":1150,"close":1149,"change":239,"percent_change":348,"volume":1151,"transactions":9,"vwap":1149},"2026-03-05",15.74,15.6,59200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":676,"percent_change":138,"volume":1158,"transactions":9,"vwap":1157},"2026-03-04",15.77,15.84,15.71,15.79,90700,{"date":1160,"open":997,"high":1157,"low":1161,"close":1149,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1149},"2026-03-03",15.515,-0.16,-1.01,43100,{"date":1166,"open":1154,"high":1167,"low":1154,"close":1168,"change":1169,"percent_change":1060,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",15.93,15.9,-0.035,40000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":930,"percent_change":931,"volume":1176,"transactions":9,"vwap":1174},"2026-02-27",15.81,15.935,15.78,79500,{"date":1178,"open":1179,"high":1180,"low":1154,"close":974,"change":19,"percent_change":19,"volume":1181,"transactions":9,"vwap":974},"2026-02-26",15.94,15.96,154600,{"date":1183,"open":1168,"high":974,"low":1184,"close":974,"change":391,"percent_change":775,"volume":1185,"transactions":9,"vwap":974},"2026-02-25",15.88,103400,{"date":1187,"open":997,"high":1188,"low":997,"close":1188,"change":1189,"percent_change":685,"volume":1190,"transactions":9,"vwap":1188},"2026-02-24",15.8,0.175,66700,{"date":1192,"open":1149,"high":1149,"low":1150,"close":992,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":992},"2026-02-23",-0.18,-1.14,91300,{"date":1197,"open":1149,"high":1198,"low":1156,"close":1199,"change":1200,"percent_change":677,"volume":1201,"transactions":9,"vwap":1199},"2026-02-20",15.83,15.805,0.045,45500,{"date":1203,"open":1204,"high":1157,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-02-19",15.76,15.66,-0.047,-0.3,55300,{"date":1210,"open":1149,"high":1211,"low":1149,"close":1212,"change":1213,"percent_change":1214,"volume":900,"transactions":9,"vwap":1212},"2026-02-18",15.85,15.807,0.113,0.72,{"date":1216,"open":1217,"high":1218,"low":1150,"close":1219,"change":1220,"percent_change":428,"volume":1221,"transactions":9,"vwap":1219},"2026-02-17",15.72,15.75,15.694,0.014,22200,{"date":1223,"open":991,"high":1175,"low":1205,"close":1224,"change":676,"percent_change":138,"volume":1225,"transactions":9,"vwap":1224},"2026-02-13",15.68,39100,{"date":1227,"open":1157,"high":1188,"low":1139,"close":1139,"change":1228,"percent_change":1163,"volume":1229,"transactions":9,"vwap":1139},"2026-02-12",-0.159,35100,{"date":1231,"open":985,"high":985,"low":1218,"close":1232,"change":1233,"percent_change":468,"volume":1234,"transactions":9,"vwap":1232},"2026-02-11",15.789,-0.018,51800,{"date":1236,"open":1198,"high":1237,"low":1212,"close":1212,"change":1206,"percent_change":1207,"volume":1238,"transactions":9,"vwap":1212},"2026-02-10",15.91,101000,{"date":1240,"open":1198,"high":1241,"low":1198,"close":1242,"change":1243,"percent_change":671,"volume":1244,"transactions":9,"vwap":1242},"2026-02-09",15.89,15.854,0.004,53200,{"date":1246,"open":1173,"high":1247,"low":1204,"close":1211,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1211},"2026-02-06",15.87,0.147,0.94,105400,{"date":1252,"open":1218,"high":1188,"low":997,"close":1253,"change":1254,"percent_change":1096,"volume":1255,"transactions":9,"vwap":1253},"2026-02-05",15.703,-0.237,56100,{"date":1257,"open":972,"high":973,"low":1241,"close":1179,"change":1258,"percent_change":415,"volume":1259,"transactions":9,"vwap":1179},"2026-02-04",-0.005,55500,{"date":1261,"open":1262,"high":917,"low":1168,"close":1263,"change":1264,"percent_change":1265,"volume":1090,"transactions":9,"vwap":1263},"2026-02-03",16.17,15.945,-0.325,-2,{"date":1267,"open":1268,"high":1269,"low":1268,"close":916,"change":428,"percent_change":975,"volume":1270,"transactions":9,"vwap":916},"2026-02-02",16.23,16.31,64300,{"date":1272,"open":952,"high":952,"low":1273,"close":1274,"change":435,"percent_change":1124,"volume":1275,"transactions":9,"vwap":1274},"2026-01-30",16.09,16.18,61300,{"date":1277,"open":946,"high":911,"low":1278,"close":911,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":911},"2026-01-29",16.14,-0.123,-0.75,178000,{"date":1283,"open":856,"high":856,"low":888,"close":1284,"change":1285,"percent_change":324,"volume":1286,"transactions":9,"vwap":1284},"2026-01-28",16.503,-0.016,17300,{"date":1288,"open":1289,"high":1290,"low":858,"close":1291,"change":1292,"percent_change":676,"volume":720,"transactions":9,"vwap":1291},"2026-01-27",16.52,16.56,16.519,0.009,{"date":1294,"open":948,"high":1289,"low":948,"close":858,"change":1295,"percent_change":775,"volume":1296,"transactions":9,"vwap":858},"2026-01-26",0.155,87200,{"date":1298,"open":946,"high":905,"low":946,"close":1299,"change":1300,"percent_change":391,"volume":1301,"transactions":9,"vwap":1299},"2026-01-23",16.355,0.025,65100,{"date":1303,"open":946,"high":911,"low":946,"close":897,"change":676,"percent_change":1304,"volume":1305,"transactions":9,"vwap":897},"2026-01-22",0.31,30100,{"date":1307,"open":917,"high":897,"low":1308,"close":952,"change":391,"percent_change":1309,"volume":1310,"transactions":9,"vwap":952},"2026-01-21",16.13,0.93,19500,{"date":1312,"open":947,"high":946,"low":1313,"close":1308,"change":802,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1308},"2026-01-20",16.115,-2.12,79600,{"date":1317,"open":890,"high":1289,"low":928,"close":91,"change":1318,"percent_change":676,"volume":1319,"transactions":9,"vwap":91},"2026-01-16",0.008,49800,{"date":1321,"open":819,"high":819,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-15",16.472,0.043,0.26,109500,{"date":1327,"open":1328,"high":928,"low":897,"close":1329,"change":1330,"percent_change":780,"volume":1331,"transactions":9,"vwap":1329},"2026-01-14",16.43,16.429,-0.063,43800,{"date":1333,"open":825,"high":825,"low":890,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-13",16.492,-0.143,-0.86,12600,{"date":1339,"open":1340,"high":862,"low":1340,"close":1341,"change":1342,"percent_change":627,"volume":1343,"transactions":9,"vwap":1341},"2026-01-12",16.59,16.635,0.016,318900,{"date":1345,"open":896,"high":863,"low":896,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-09",16.619,0.179,1.09,6600,{"date":1351,"open":911,"high":91,"low":911,"close":928,"change":1352,"percent_change":605,"volume":1353,"transactions":9,"vwap":928},"2026-01-08",0.019,30900,{"date":1355,"open":890,"high":896,"low":905,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-07",16.421,-0.054,-0.33,120000,{"date":1361,"open":921,"high":91,"low":921,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-06",16.475,0.245,1.51,47100,{"date":1367,"open":1262,"high":1368,"low":1369,"close":1268,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1268},"2026-01-05",16.473,16.16,0.168,1.05,113100,{"date":1374,"open":909,"high":909,"low":1375,"close":1376,"change":1377,"percent_change":288,"volume":1014,"transactions":9,"vwap":1376},"2026-01-02",16.02,16.062,-0.058,{"date":1379,"open":1380,"high":940,"low":966,"close":1381,"change":1382,"percent_change":296,"volume":1383,"transactions":9,"vwap":1381},"2025-12-31",16.21,16.12,-0.106,36300,{"date":1385,"open":940,"high":957,"low":1380,"close":1386,"change":1387,"percent_change":214,"volume":953,"transactions":9,"vwap":1386},"2025-12-30",16.226,-0.009,{"date":1389,"open":1390,"high":958,"low":909,"close":1391,"change":1392,"percent_change":324,"volume":1393,"transactions":9,"vwap":1391},"2025-12-29",16.252,16.235,-0.017,74400,{"date":1395,"open":1380,"high":952,"low":1380,"close":1390,"change":1396,"percent_change":752,"volume":1397,"transactions":9,"vwap":1390},"2025-12-26",-0.138,23700,{"date":1399,"open":909,"high":910,"low":1274,"close":910,"change":1400,"percent_change":78,"volume":1401,"transactions":9,"vwap":910},"2025-12-24",0.216,121100,{"date":1403,"open":1278,"high":1274,"low":1278,"close":1404,"change":1323,"percent_change":184,"volume":1405,"transactions":9,"vwap":1404},"2025-12-23",16.174,41600,{"date":1407,"open":966,"high":1278,"low":1408,"close":1409,"change":627,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-22",16.08,16.131,0.62,42900,{"date":1413,"open":1414,"high":965,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-19",16.01,16.031,0.069,0.43,30200,{"date":1420,"open":1421,"high":1375,"low":1180,"close":1422,"change":1423,"percent_change":936,"volume":1424,"transactions":9,"vwap":1422},"2025-12-18",15.98,15.962,0.095,17700,{"date":1426,"open":1414,"high":1375,"low":1427,"close":1427,"change":1193,"percent_change":709,"volume":1428,"transactions":9,"vwap":1427},"2025-12-17",15.867,66500,{"date":1430,"open":965,"high":965,"low":974,"close":1431,"change":1432,"percent_change":249,"volume":924,"transactions":9,"vwap":1431},"2025-12-16",16.047001,-0.027,{"date":1434,"open":966,"high":966,"low":968,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-15",16.073999,-0.013,-0.08,13300,{"date":1440,"open":1278,"high":1441,"low":965,"close":1442,"change":1443,"percent_change":240,"volume":1444,"transactions":9,"vwap":1442},"2025-12-12",16.189,16.087,-0.046,176900,{"date":1446,"open":979,"high":1447,"low":979,"close":1448,"change":1449,"percent_change":506,"volume":1450,"transactions":9,"vwap":1448},"2025-12-11",16.15,16.133,0.012,3800,{"date":1452,"open":1375,"high":1453,"low":1414,"close":1453,"change":1454,"percent_change":975,"volume":1455,"transactions":9,"vwap":1453},"2025-12-10",16.121,0.089,6100,{"date":1457,"open":967,"high":1408,"low":1375,"close":1458,"change":1449,"percent_change":506,"volume":1459,"transactions":9,"vwap":1458},"2025-12-09",16.032,7000,{"date":1461,"open":965,"high":965,"low":1375,"close":1375,"change":365,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1375},"2025-12-08",-0.74,1600,{"date":1465,"open":1278,"high":1274,"low":1278,"close":1278,"change":1466,"percent_change":1034,"volume":1467,"transactions":9,"vwap":1278},"2025-12-05",0.053,10000,{"date":1469,"open":966,"high":1381,"low":973,"close":1442,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1442},"2025-12-04",-0.076,-0.47,3500,{"date":1474,"open":965,"high":917,"low":1475,"close":1476,"change":1477,"percent_change":872,"volume":1478,"transactions":9,"vwap":1476},"2025-12-03",16.059999,16.163,0.088,56300,{"date":1480,"open":1414,"high":966,"low":1414,"close":1481,"change":1482,"percent_change":223,"volume":1483,"transactions":9,"vwap":1481},"2025-12-02",16.075001,0.103,13900,{"date":1485,"open":967,"high":1273,"low":1486,"close":1486,"change":1487,"percent_change":611,"volume":1450,"transactions":9,"vwap":1486},"2025-12-01",15.972,-0.086,{"date":1489,"open":979,"high":1490,"low":979,"close":1490,"change":1466,"percent_change":1034,"volume":1491,"transactions":9,"vwap":1490},"2025-11-28",16.058001,2600,{"date":1493,"open":972,"high":1414,"low":1494,"close":1495,"change":1477,"percent_change":872,"volume":1496,"transactions":9,"vwap":1495},"2025-11-26",15.941,16.0049992,9600,{"date":1498,"open":991,"high":1167,"low":991,"close":1499,"change":1500,"percent_change":1501,"volume":924,"transactions":9,"vwap":1499},"2025-11-25",15.917,0.196,1.25,{"date":1503,"open":1224,"high":1149,"low":1224,"close":1504,"change":1109,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-24",15.721,0.97,12300,{"date":1508,"open":1100,"high":1003,"low":1509,"close":986,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":986},"2025-11-21",15.47,0.137,0.89,3200,{"date":1514,"open":210,"high":210,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-20",15.433,-0.223,-1.42,17000,{"date":1520,"open":997,"high":1217,"low":984,"close":1521,"change":1522,"percent_change":123,"volume":1523,"transactions":9,"vwap":1521},"2025-11-19",15.656,0.062,24700,{"date":1525,"open":1205,"high":1205,"low":1509,"close":1526,"change":1527,"percent_change":647,"volume":1014,"transactions":9,"vwap":1526},"2025-11-18",15.594,-0.099,{"date":174,"open":1211,"high":1168,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},15.65,15.693,-0.157,-0.99,33900]