[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBHM":3,"homepage-market-summary":26,"stock-historical-BBHM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBHM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BBH SELECT MID CAP ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.58,11.62,11.66,11.57,11.51,0.07,0.61,129611.171969,0,12.6,10.66,124487.27332696364,47.4,220,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},124487,27387200.131932,5.58,"2025-11-17",[177,180,189,199,208,219,228,235,243,250,256,264,272,282,292,300,307,312,321,331,340,349,357,367,377,387,395,402,412,422,428,436,446,454,463,470,479,489,499,503,507,514,521,527,536,543,551,558,563,571,580,589,597,604,611,620,628,635,640,646,651,656,661,666,671,676,682,689,692,696,700,704,708,713,718,723,726,732,740,746,753,757,764,770,774,778,783,788,794,798,802,807,814,820,826,832,835,840,844,848,853,860,864,870,873,878,884,888,891,894,899,902,905,912,917,920,924,930,937,941,944,947,950,954,959,965,971,976,981,989,995,1001,1007,1012,1017,1025,1031,1038,1043,1048,1051,1058,1063,1066,1070,1074,1078,1082,1085,1091,1094,1097,1099,1102,1107,1112,1115,1118,1123,1126,1129,1132,1136,1139,1143,1147,1151,1155,1159,1162,1165,1168,1171,1174,1178,1183,1189,1194,1198,1203,1207,1209,1212,1216,1221,1224,1228,1232,1239,1245,1251,1256,1262,1267,1273,1277,1282,1286,1292,1298,1303,1309,1315,1321,1326,1331,1336,1341,1346,1352,1356,1361,1367,1372,1378,1384,1390,1394,1399,1403],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},379,11.6173,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",11.39,11.54,0.13,1.14,62675.279,47,11.4706,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",11.44,11.46,11.38,-0.08,-0.7,84440.337,75,11.4417,{"date":200,"open":201,"high":16,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",11.48,11.36,-0.005,-0.04,209230.179,103,11.4168,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",11.47,11.52,11.4,11.465,-0.103,-0.89,152253.069786,106,11.4701,{"date":220,"open":12,"high":221,"low":16,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",11.6,11.568,0.058,0.5,60225.086,173,11.5575,{"date":229,"open":210,"high":211,"low":191,"close":16,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",-0.02,-0.17,25293.087,160,11.4859,{"date":236,"open":183,"high":237,"low":238,"close":238,"change":109,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",11.59,11.53,-0.09,28088,37,11.5685,{"date":244,"open":15,"high":15,"low":201,"close":183,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.03,0.26,177187,243,11.5232,{"date":251,"open":192,"high":238,"low":192,"close":16,"change":252,"percent_change":253,"volume":254,"transactions":241,"vwap":255},"2026-09-21",0.12,1.05,206286,11.516,{"date":257,"open":182,"high":212,"low":258,"close":182,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",11.375,-0.0418,-0.37,142170,185,11.3896,{"date":265,"open":266,"high":191,"low":266,"close":267,"change":268,"percent_change":63,"volume":269,"transactions":270,"vwap":271},"2026-09-17",11.42,11.4318,0.1018,66693.27,49,11.4329,{"date":273,"open":274,"high":210,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",11.395,11.27,11.33,-0.0223,-0.2,115368,133,11.4041,{"date":283,"open":266,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",11.43,11.35,11.3523,-0.0977,-0.85,123276,62,11.3918,{"date":293,"open":191,"high":201,"low":212,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",11.45,-0.15,-1.29,241501,123,11.454,{"date":301,"open":211,"high":221,"low":211,"close":221,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",0.18,1.58,239367,117,11.5749,{"date":308,"open":192,"high":192,"low":182,"close":266,"change":194,"percent_change":195,"volume":309,"transactions":310,"vwap":311},"2026-09-10",21132.174,108,11.4212,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":296,"volume":318,"transactions":319,"vwap":320},"2026-09-09",11.61,11.49,11.5,-0.1501,105433,345,11.5457,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",11.72,11.65,11.6501,-0.1677,-1.42,40827,124,11.6927,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",11.73,11.8178,-0.0222,-0.19,99936,52,11.7856,{"date":341,"open":342,"high":343,"low":323,"close":344,"change":184,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",11.74,11.87,11.84,1.11,126007.084,194,11.8109,{"date":350,"open":342,"high":344,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",11.71,-0.028,-0.24,219597,336,11.7657,{"date":358,"open":359,"high":360,"low":351,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",11.79,11.8,11.738,-0.232,-1.94,141252.715836,161,11.7493,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",11.96,11.97,11.91,-0.072,-0.6,89774,60,11.9405,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":352,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",12.14,12.16,12.01,12.042,-0.23,439513,70,12.0847,{"date":388,"open":379,"high":379,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",12.07,-0.07,-0.58,270951.082,350,12.0972,{"date":396,"open":397,"high":379,"low":397,"close":379,"change":398,"percent_change":34,"volume":399,"transactions":400,"vwap":401},"2026-08-26",12.06,0.088,14516,50,12.1274,{"date":403,"open":379,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",12.15,12.04,12.052,-0.038,-0.31,178611,92,12.0693,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",12.11,12.13,12.09,-0.05,-0.41,47958,42,12.1015,{"date":423,"open":404,"high":404,"low":416,"close":379,"change":17,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",0.58,80813,89,12.1336,{"date":429,"open":416,"high":430,"low":389,"close":389,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",12.17,-0.12,-0.98,64020.082,159,12.0955,{"date":437,"open":438,"high":439,"low":404,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",12.23,12.32,12.19,0.01,0.08,151210,139,12.2287,{"date":447,"open":448,"high":439,"low":449,"close":449,"change":353,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",12.3,12.18,-1.93,220298.5,236,12.2419,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":204,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",12.48,12.41,12.42,-0.32,6261.264848,43,12.4223,{"date":464,"open":21,"high":21,"low":465,"close":466,"change":204,"percent_change":459,"volume":467,"transactions":468,"vwap":469},"2026-08-14",12.43,12.46,71135.763493,113,12.4666,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",12.38,12.5,0.17,1.38,63973.16,28,12.4597,{"date":480,"open":481,"high":482,"low":483,"close":481,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",12.33,12.36,12.27,0.05,0.41,44806.079,97,12.324,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":156,"volume":496,"transactions":497,"vwap":498},"2026-08-11",12.25,12.35,12.24,12.28,0.09,174335.315,59,12.2971,{"date":500,"open":438,"high":493,"low":380,"close":440,"change":20,"percent_change":20,"volume":501,"transactions":400,"vwap":502},"2026-08-10",90077,12.2161,{"date":504,"open":389,"high":491,"low":389,"close":440,"change":104,"percent_change":49,"volume":505,"transactions":310,"vwap":506},"2026-08-07",19624.285,12.2147,{"date":508,"open":440,"high":509,"low":510,"close":415,"change":239,"percent_change":511,"volume":512,"transactions":365,"vwap":513},"2026-08-06",12.26,12.08,-0.74,87470.082,12.1409,{"date":515,"open":439,"high":439,"low":516,"close":517,"change":417,"percent_change":418,"volume":518,"transactions":519,"vwap":520},"2026-08-05",12.2,12.22,94183.184,102,12.2505,{"date":522,"open":404,"high":448,"low":379,"close":483,"change":246,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",2.16,983936.081,136,12.293,{"date":528,"open":529,"high":381,"low":530,"close":381,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",11.9,11.89,0.22,1.87,62281.083,111,11.9284,{"date":537,"open":538,"high":539,"low":323,"close":359,"change":245,"percent_change":246,"volume":540,"transactions":541,"vwap":542},"2026-07-31",11.82,11.83,50935.084,61,11.7854,{"date":544,"open":545,"high":546,"low":314,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":541,"vwap":550},"2026-07-30",11.7,11.76,0.1,0.86,21615,11.6817,{"date":552,"open":553,"high":538,"low":14,"close":14,"change":554,"percent_change":555,"volume":556,"transactions":461,"vwap":557},"2026-07-29",11.81,-0.25,-2.1,73138,11.7772,{"date":559,"open":360,"high":371,"low":360,"close":371,"change":17,"percent_change":560,"volume":561,"transactions":197,"vwap":562},"2026-07-28",0.59,29862.083,11.8818,{"date":564,"open":565,"high":565,"low":545,"close":344,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",11.88,0.158,1.35,118450,53,11.8092,{"date":572,"open":351,"high":360,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",11.68,11.682,-0.026,-0.22,24810,38,11.7407,{"date":581,"open":333,"high":333,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",11.67,11.708,-0.034,-0.29,28785,58,11.6987,{"date":590,"open":538,"high":538,"low":342,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",11.742,-0.06,-0.51,102581,27,11.792,{"date":598,"open":539,"high":599,"low":360,"close":600,"change":601,"percent_change":390,"volume":602,"transactions":595,"vwap":603},"2026-07-21",11.85,11.802,-0.008,35068,11.8404,{"date":605,"open":371,"high":606,"low":553,"close":553,"change":607,"percent_change":608,"volume":609,"transactions":426,"vwap":610},"2026-07-20",11.94,-0.11,-0.92,90324.631,11.8781,{"date":612,"open":613,"high":614,"low":530,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":187,"vwap":619},"2026-07-17",12,12.005,11.92,-0.1,-0.83,118191.166,11.9856,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":184,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-16",11.93,12.02,1.09,108533.249,101,11.9737,{"date":629,"open":630,"high":370,"low":344,"close":530,"change":631,"percent_change":474,"volume":632,"transactions":633,"vwap":634},"2026-07-15",11.95,0.02,63264.084,71,11.8981,{"date":636,"open":615,"high":369,"low":343,"close":343,"change":631,"percent_change":474,"volume":637,"transactions":638,"vwap":639},"2026-07-14",116195,41,11.8898,{"date":641,"open":370,"high":370,"low":599,"close":599,"change":194,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-13",-0.67,44050.42,57,11.8704,{"date":647,"open":371,"high":630,"low":530,"close":622,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":622},"2026-07-10",0.04,0.34,50600,{"date":652,"open":538,"high":606,"low":538,"close":530,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":530},"2026-07-09",0.15,1.28,94800,{"date":657,"open":546,"high":546,"low":658,"close":342,"change":295,"percent_change":659,"volume":660,"transactions":9,"vwap":342},"2026-07-08",11.63,-1.26,52800,{"date":662,"open":615,"high":630,"low":538,"close":530,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":530},"2026-07-07",-0.108,-0.9,73800,{"date":667,"open":668,"high":623,"low":622,"close":669,"change":17,"percent_change":560,"volume":670,"transactions":9,"vwap":669},"2026-07-06",11.98,11.998,14200,{"date":672,"open":405,"high":389,"low":673,"close":674,"change":390,"percent_change":391,"volume":675,"transactions":9,"vwap":674},"2026-07-02",11.825,11.928,154500,{"date":677,"open":381,"high":678,"low":371,"close":669,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-07-01",12.12,-0.074,-0.61,138100,{"date":683,"open":529,"high":684,"low":529,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",12.1,12.072,0.144,1.21,288500,{"date":690,"open":565,"high":622,"low":538,"close":674,"change":223,"percent_change":49,"volume":691,"transactions":9,"vwap":674},"2026-06-29",226000,{"date":693,"open":539,"high":343,"low":359,"close":343,"change":417,"percent_change":694,"volume":695,"transactions":9,"vwap":343},"2026-06-26",-0.42,187200,{"date":697,"open":630,"high":389,"low":530,"close":615,"change":302,"percent_change":698,"volume":699,"transactions":9,"vwap":615},"2026-06-25",1.53,289000,{"date":701,"open":573,"high":599,"low":573,"close":342,"change":252,"percent_change":702,"volume":703,"transactions":9,"vwap":342},"2026-06-24",1.03,61400,{"date":705,"open":15,"high":14,"low":706,"close":13,"change":616,"percent_change":288,"volume":707,"transactions":9,"vwap":13},"2026-06-23",11.56,91300,{"date":709,"open":546,"high":710,"low":545,"close":323,"change":204,"percent_change":711,"volume":712,"transactions":9,"vwap":323},"2026-06-22",11.77,-0.34,280000,{"date":714,"open":14,"high":546,"low":314,"close":546,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":546},"2026-06-18",0.29,2.53,319500,{"date":719,"open":351,"high":546,"low":210,"close":210,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":210},"2026-06-17",-0.21,-1.8,222800,{"date":724,"open":545,"high":333,"low":14,"close":573,"change":631,"percent_change":474,"volume":725,"transactions":9,"vwap":573},"2026-06-16",206100,{"date":727,"open":658,"high":728,"low":13,"close":14,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":14},"2026-06-15",11.725,0.172,1.5,53400,{"date":733,"open":734,"high":315,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-12",11.37,11.31,11.488,0.178,1.57,184100,{"date":741,"open":742,"high":276,"low":743,"close":735,"change":302,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-06-11",11.32,11.16,1.62,265000,{"date":747,"open":748,"high":734,"low":749,"close":750,"change":353,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-10",11.3,11.115,11.13,-2.11,184500,{"date":754,"open":735,"high":192,"low":755,"close":734,"change":653,"percent_change":79,"volume":756,"transactions":9,"vwap":734},"2026-06-09",11.12,184400,{"date":758,"open":275,"high":748,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-08",11.19,11.22,-0.03,-0.27,196400,{"date":765,"open":734,"high":212,"low":760,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-05",11.25,-0.26,-2.26,62600,{"date":771,"open":210,"high":772,"low":210,"close":16,"change":648,"percent_change":149,"volume":773,"transactions":9,"vwap":16},"2026-06-04",11.55,61100,{"date":775,"open":192,"high":211,"low":284,"close":210,"change":204,"percent_change":776,"volume":777,"transactions":9,"vwap":210},"2026-06-03",-0.35,199900,{"date":779,"open":238,"high":238,"low":191,"close":16,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":16},"2026-06-02",0.032,0.28,57800,{"date":784,"open":294,"high":16,"low":182,"close":785,"change":786,"percent_change":17,"volume":787,"transactions":9,"vwap":785},"2026-06-01",11.478,0.008,116000,{"date":789,"open":790,"high":201,"low":790,"close":210,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":210},"2026-05-29",11.28,0.095,0.84,155400,{"date":795,"open":734,"high":284,"low":276,"close":258,"change":796,"percent_change":531,"volume":797,"transactions":9,"vwap":258},"2026-05-28",0.025,80700,{"date":799,"open":266,"high":16,"low":285,"close":285,"change":592,"percent_change":800,"volume":801,"transactions":9,"vwap":285},"2026-05-27",-0.53,126900,{"date":803,"open":191,"high":192,"low":804,"close":805,"change":398,"percent_change":129,"volume":806,"transactions":9,"vwap":805},"2026-05-26",11.34,11.41,102600,{"date":808,"open":809,"high":285,"low":766,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-22",11.26,11.322,0.052,0.46,210600,{"date":815,"open":816,"high":817,"low":818,"close":275,"change":203,"percent_change":204,"volume":819,"transactions":9,"vwap":275},"2026-05-21",11.18,11.29,11.14,149100,{"date":821,"open":822,"high":790,"low":822,"close":823,"change":791,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-20",11.1,11.275,0.85,80100,{"date":827,"open":760,"high":817,"low":828,"close":816,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":816},"2026-05-19",11.17,-0.16,-1.41,391900,{"date":833,"open":734,"high":210,"low":804,"close":804,"change":592,"percent_change":800,"volume":834,"transactions":9,"vwap":804},"2026-05-18",92800,{"date":836,"open":294,"high":211,"low":212,"close":212,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":212},"2026-05-15",-0.14,-1.21,201800,{"date":841,"open":13,"high":842,"low":183,"close":183,"change":109,"percent_change":239,"volume":843,"transactions":9,"vwap":183},"2026-05-14",11.64,66200,{"date":845,"open":13,"high":545,"low":211,"close":772,"change":592,"percent_change":846,"volume":847,"transactions":9,"vwap":772},"2026-05-13",-0.52,69400,{"date":849,"open":14,"high":14,"low":183,"close":314,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":314},"2026-05-12",-0.058,-0.5,119600,{"date":854,"open":855,"high":710,"low":324,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-11",11.75,11.668,-0.132,-1.12,165400,{"date":861,"open":599,"high":862,"low":546,"close":360,"change":20,"percent_change":20,"volume":863,"transactions":9,"vwap":360},"2026-05-08",11.86,56200,{"date":865,"open":866,"high":866,"low":867,"close":360,"change":390,"percent_change":868,"volume":869,"transactions":9,"vwap":360},"2026-05-07",11.973,11.785,-0.59,80300,{"date":871,"open":371,"high":615,"low":344,"close":343,"change":648,"percent_change":649,"volume":872,"transactions":9,"vwap":343},"2026-05-06",247200,{"date":874,"open":855,"high":343,"low":545,"close":539,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":539},"2026-05-05",0.168,1.44,240500,{"date":879,"open":553,"high":538,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-04",11.662,-0.178,-1.5,101000,{"date":885,"open":886,"high":886,"low":344,"close":344,"change":194,"percent_change":642,"volume":887,"transactions":9,"vwap":344},"2026-05-01",11.99,60700,{"date":889,"open":344,"high":606,"low":360,"close":615,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":615},"2026-04-30",102900,{"date":892,"open":630,"high":630,"low":553,"close":615,"change":441,"percent_change":442,"volume":893,"transactions":9,"vwap":615},"2026-04-29",131500,{"date":895,"open":405,"high":896,"low":344,"close":371,"change":295,"percent_change":897,"volume":898,"transactions":9,"vwap":371},"2026-04-28",12.05,-1.24,29000,{"date":900,"open":684,"high":684,"low":623,"close":397,"change":631,"percent_change":474,"volume":901,"transactions":9,"vwap":397},"2026-04-27",141100,{"date":903,"open":623,"high":510,"low":613,"close":405,"change":441,"percent_change":442,"volume":904,"transactions":9,"vwap":405},"2026-04-24",41200,{"date":906,"open":510,"high":380,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-23",11.903,12.03,-0.057,-0.47,96700,{"date":913,"open":380,"high":430,"low":405,"close":914,"change":915,"percent_change":104,"volume":916,"transactions":9,"vwap":914},"2026-04-22",12.087,0.007,149500,{"date":918,"open":380,"high":509,"low":510,"close":510,"change":761,"percent_change":554,"volume":919,"transactions":9,"vwap":510},"2026-04-21",258400,{"date":921,"open":397,"high":379,"low":405,"close":414,"change":922,"percent_change":129,"volume":923,"transactions":9,"vwap":414},"2026-04-20",0.094,129500,{"date":925,"open":369,"high":896,"low":622,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-17",12.016,0.199,1.68,77800,{"date":931,"open":538,"high":932,"low":546,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-16",11.885,11.817,0.057,0.48,370700,{"date":938,"open":351,"high":546,"low":939,"close":546,"change":109,"percent_change":194,"volume":940,"transactions":9,"vwap":546},"2026-04-15",11.69,88100,{"date":942,"open":333,"high":538,"low":323,"close":710,"change":547,"percent_change":548,"volume":943,"transactions":9,"vwap":710},"2026-04-14",72300,{"date":945,"open":16,"high":323,"low":315,"close":582,"change":495,"percent_change":129,"volume":946,"transactions":9,"vwap":582},"2026-04-13",91000,{"date":948,"open":221,"high":314,"low":772,"close":12,"change":109,"percent_change":239,"volume":949,"transactions":9,"vwap":12},"2026-04-10",45200,{"date":951,"open":15,"high":324,"low":316,"close":237,"change":417,"percent_change":952,"volume":953,"transactions":9,"vwap":237},"2026-04-09",-0.43,321600,{"date":955,"open":772,"high":573,"low":772,"close":842,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":842},"2026-04-08",0.42,3.74,684600,{"date":960,"open":759,"high":961,"low":750,"close":760,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":760},"2026-04-07",11.245,0.14,1.26,35900,{"date":966,"open":759,"high":760,"low":967,"close":968,"change":239,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-06",10.8,11.08,-0.81,112800,{"date":972,"open":973,"high":759,"low":973,"close":828,"change":442,"percent_change":974,"volume":975,"transactions":9,"vwap":828},"2026-04-02",10.91,0.72,222200,{"date":977,"open":978,"high":816,"low":979,"close":978,"change":442,"percent_change":34,"volume":980,"transactions":9,"vwap":978},"2026-04-01",11.09,11.05,342800,{"date":982,"open":983,"high":968,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-31",10.83,10.81,11.01,0.31,2.9,32900,{"date":990,"open":991,"high":991,"low":22,"close":992,"change":761,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-30",10.82,10.7,-0.28,143500,{"date":996,"open":983,"high":983,"low":997,"close":998,"change":720,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-27",10.69,10.73,-1.92,106700,{"date":1002,"open":968,"high":743,"low":973,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-26",10.94,-0.18,-1.62,105200,{"date":1008,"open":1009,"high":1009,"low":979,"close":755,"change":245,"percent_change":1010,"volume":1011,"transactions":9,"vwap":755},"2026-03-25",11.23,0.27,161400,{"date":1013,"open":1014,"high":750,"low":1015,"close":978,"change":245,"percent_change":1010,"volume":1016,"transactions":9,"vwap":978},"2026-03-24",10.93,10.9,160000,{"date":1018,"open":1019,"high":1020,"low":979,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-23",11.07,11.21,11.06,0.21,1.94,273400,{"date":1026,"open":1027,"high":1027,"low":967,"close":1028,"change":295,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-20",10.96,10.85,-1.36,72900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":761,"percent_change":762,"volume":1037,"transactions":9,"vwap":1036},"2026-03-19",10.95,11.04,10.89,11,126000,{"date":1039,"open":743,"high":816,"low":1040,"close":1040,"change":829,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-18",11.03,-1.43,72400,{"date":1044,"open":1045,"high":766,"low":743,"close":759,"change":495,"percent_change":1046,"volume":1047,"transactions":9,"vwap":759},"2026-03-17",11.2,0.81,115100,{"date":1049,"open":978,"high":755,"low":1034,"close":822,"change":252,"percent_change":624,"volume":1050,"transactions":9,"vwap":822},"2026-03-16",96600,{"date":1052,"open":1053,"high":1054,"low":1003,"close":1055,"change":204,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-13",11.11,11.15,10.98,-0.36,143200,{"date":1059,"open":822,"high":818,"low":985,"close":1060,"change":336,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-12",11.02,-1.69,166800,{"date":1064,"open":809,"high":809,"low":750,"close":1020,"change":20,"percent_change":20,"volume":1065,"transactions":9,"vwap":1020},"2026-03-11",151200,{"date":1067,"open":804,"high":285,"low":759,"close":1020,"change":837,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1020},"2026-03-10",-1.23,172900,{"date":1071,"open":1053,"high":285,"low":985,"close":285,"change":484,"percent_change":1072,"volume":1073,"transactions":9,"vwap":285},"2026-03-09",0.44,80800,{"date":1075,"open":734,"high":734,"low":1009,"close":748,"change":383,"percent_change":1076,"volume":1077,"transactions":9,"vwap":748},"2026-03-06",-1.99,40900,{"date":1079,"open":13,"high":324,"low":294,"close":238,"change":829,"percent_change":1080,"volume":1081,"transactions":9,"vwap":238},"2026-03-05",-1.37,14400,{"date":1083,"open":842,"high":545,"low":221,"close":939,"change":796,"percent_change":1022,"volume":1084,"transactions":9,"vwap":939},"2026-03-04",58800,{"date":1086,"open":15,"high":855,"low":192,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-03",11.665,-0.165,-1.39,233600,{"date":1092,"open":324,"high":565,"low":324,"close":539,"change":245,"percent_change":119,"volume":1093,"transactions":9,"vwap":539},"2026-03-02",74700,{"date":1095,"open":324,"high":360,"low":324,"close":360,"change":204,"percent_change":711,"volume":1096,"transactions":9,"vwap":360},"2026-02-27",157300,{"date":1098,"open":553,"high":344,"low":939,"close":344,"change":109,"percent_change":194,"volume":1037,"transactions":9,"vwap":344},"2026-02-26",{"date":1100,"open":553,"high":862,"low":855,"close":599,"change":648,"percent_change":649,"volume":1101,"transactions":9,"vwap":599},"2026-02-25",83700,{"date":1103,"open":842,"high":1104,"low":842,"close":553,"change":1022,"percent_change":1105,"volume":1106,"transactions":9,"vwap":553},"2026-02-24",11.843,1.81,112400,{"date":1108,"open":573,"high":573,"low":201,"close":221,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":221},"2026-02-23",-0.13,-1.11,74900,{"date":1113,"open":573,"high":344,"low":573,"close":333,"change":245,"percent_change":246,"volume":1114,"transactions":9,"vwap":333},"2026-02-20",65800,{"date":1116,"open":342,"high":538,"low":14,"close":545,"change":441,"percent_change":495,"volume":1117,"transactions":9,"vwap":545},"2026-02-19",560700,{"date":1119,"open":12,"high":333,"low":12,"close":939,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":939},"2026-02-18",0.16,1.39,99800,{"date":1124,"open":221,"high":314,"low":192,"close":238,"change":592,"percent_change":846,"volume":1125,"transactions":9,"vwap":238},"2026-02-17",139200,{"date":1127,"open":16,"high":582,"low":316,"close":237,"change":302,"percent_change":303,"volume":1128,"transactions":9,"vwap":237},"2026-02-13",28400,{"date":1130,"open":855,"high":360,"low":202,"close":805,"change":1056,"percent_change":1131,"volume":1084,"transactions":9,"vwap":805},"2026-02-12",-3.06,{"date":1133,"open":565,"high":565,"low":545,"close":710,"change":239,"percent_change":1134,"volume":1135,"transactions":9,"vwap":710},"2026-02-11",-0.76,13100,{"date":1137,"open":538,"high":630,"low":538,"close":862,"change":484,"percent_change":956,"volume":1138,"transactions":9,"vwap":862},"2026-02-10",40100,{"date":1140,"open":360,"high":539,"low":360,"close":553,"change":104,"percent_change":1141,"volume":1142,"transactions":9,"vwap":553},"2026-02-09",0.51,89400,{"date":1144,"open":315,"high":710,"low":315,"close":855,"change":485,"percent_change":1145,"volume":1146,"transactions":9,"vwap":855},"2026-02-06",3.62,111600,{"date":1148,"open":294,"high":201,"low":276,"close":804,"change":1109,"percent_change":1149,"volume":1150,"transactions":9,"vwap":804},"2026-02-05",-1.13,47700,{"date":1152,"open":191,"high":238,"low":202,"close":210,"change":252,"percent_change":1153,"volume":1154,"transactions":9,"vwap":210},"2026-02-04",1.06,80200,{"date":1156,"open":201,"high":316,"low":809,"close":285,"change":295,"percent_change":1157,"volume":1158,"transactions":9,"vwap":285},"2026-02-03",-1.3,101300,{"date":1160,"open":284,"high":16,"low":284,"close":316,"change":252,"percent_change":253,"volume":1161,"transactions":9,"vwap":316},"2026-02-02",140900,{"date":1163,"open":315,"high":315,"low":742,"close":193,"change":829,"percent_change":1089,"volume":1164,"transactions":9,"vwap":193},"2026-01-30",128800,{"date":1166,"open":842,"high":842,"low":192,"close":183,"change":204,"percent_change":776,"volume":1167,"transactions":9,"vwap":183},"2026-01-29",140300,{"date":1169,"open":221,"high":14,"low":772,"close":12,"change":390,"percent_change":373,"volume":1170,"transactions":9,"vwap":12},"2026-01-28",268800,{"date":1172,"open":342,"high":342,"low":1173,"close":324,"change":592,"percent_change":593,"volume":1011,"transactions":9,"vwap":324},"2026-01-27",11.624,{"date":1175,"open":1176,"high":351,"low":14,"close":351,"change":648,"percent_change":649,"volume":1177,"transactions":9,"vwap":351},"2026-01-26",11.696,56700,{"date":1179,"open":1180,"high":351,"low":221,"close":582,"change":1181,"percent_change":910,"volume":1182,"transactions":9,"vwap":582},"2026-01-23",11.667,-0.055,31400,{"date":1184,"open":343,"high":565,"low":1185,"close":728,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":728},"2026-01-22",11.699,0.055,0.47,53900,{"date":1190,"open":706,"high":855,"low":772,"close":582,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":582},"2026-01-21",0.23,2.01,193300,{"date":1195,"open":12,"high":658,"low":191,"close":191,"change":554,"percent_change":1196,"volume":1197,"transactions":9,"vwap":191},"2026-01-20",-2.14,169000,{"date":1199,"open":1200,"high":1200,"low":939,"close":939,"change":194,"percent_change":1201,"volume":1202,"transactions":9,"vwap":939},"2026-01-16",11.78,-0.68,76800,{"date":1204,"open":710,"high":599,"low":333,"close":710,"change":962,"percent_change":1205,"volume":1206,"transactions":9,"vwap":710},"2026-01-15",1.2,69800,{"date":1208,"open":14,"high":323,"low":314,"close":658,"change":204,"percent_change":711,"volume":1037,"transactions":9,"vwap":658},"2026-01-14",{"date":1210,"open":545,"high":545,"low":13,"close":582,"change":20,"percent_change":20,"volume":1211,"transactions":9,"vwap":582},"2026-01-13",79400,{"date":1213,"open":582,"high":939,"low":14,"close":582,"change":1214,"percent_change":408,"volume":1215,"transactions":9,"vwap":582},"2026-01-12",-0.036,338600,{"date":1217,"open":14,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":42,"volume":843,"transactions":9,"vwap":1218},"2026-01-09",11.706,11.578,0.116,{"date":1222,"open":315,"high":221,"low":315,"close":237,"change":648,"percent_change":149,"volume":1223,"transactions":9,"vwap":237},"2026-01-08",26600,{"date":1225,"open":582,"high":573,"low":772,"close":772,"change":231,"percent_change":1226,"volume":1227,"transactions":9,"vwap":772},"2026-01-07",-1.45,110300,{"date":1229,"open":237,"high":342,"low":12,"close":323,"change":1230,"percent_change":345,"volume":1231,"transactions":9,"vwap":323},"2026-01-06",0.129,88900,{"date":1233,"open":1234,"high":842,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-05",11.485,11.591,0.212,1.86,49600,{"date":1240,"open":193,"high":212,"low":276,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-02",11.379,0.11,0.98,68500,{"date":1246,"open":182,"high":805,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-12-31",11.269,-0.136,-1.19,86100,{"date":1252,"open":734,"high":191,"low":734,"close":1253,"change":417,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-30",11.405,-0.44,114500,{"date":1257,"open":315,"high":1258,"low":805,"close":1259,"change":1260,"percent_change":993,"volume":1261,"transactions":9,"vwap":1259},"2025-12-29",11.495,11.455,-0.032,56000,{"date":1263,"open":192,"high":315,"low":191,"close":1264,"change":1265,"percent_change":547,"volume":1266,"transactions":9,"vwap":1264},"2025-12-26",11.487,0.012,36600,{"date":1268,"open":284,"high":316,"low":212,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-12-24",11.475,0.042,0.37,66500,{"date":1274,"open":805,"high":1275,"low":734,"close":1275,"change":780,"percent_change":781,"volume":1276,"transactions":9,"vwap":1275},"2025-12-23",11.433,81900,{"date":1278,"open":193,"high":191,"low":193,"close":1279,"change":1280,"percent_change":1046,"volume":1281,"transactions":9,"vwap":1279},"2025-12-22",11.401,0.092,91600,{"date":1283,"open":275,"high":276,"low":809,"close":1284,"change":934,"percent_change":1141,"volume":1285,"transactions":9,"vwap":1284},"2025-12-19",11.309,103600,{"date":1287,"open":748,"high":734,"low":1288,"close":1289,"change":1290,"percent_change":715,"volume":1291,"transactions":9,"vwap":1289},"2025-12-18",11.235,11.252,0.033,104000,{"date":1293,"open":748,"high":804,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-17",11.219,-0.071,-0.63,175200,{"date":1299,"open":182,"high":182,"low":790,"close":817,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":817},"2025-12-16",-0.075,-0.66,104900,{"date":1304,"open":210,"high":210,"low":804,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-12-15",11.365,-0.096,-0.84,100100,{"date":1310,"open":842,"high":842,"low":192,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-12",11.461,-0.134,-1.16,25700,{"date":1316,"open":772,"high":314,"low":772,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-12-11",11.595,0.167,1.46,12200,{"date":1322,"open":276,"high":1323,"low":748,"close":1323,"change":1324,"percent_change":1121,"volume":1325,"transactions":9,"vwap":1323},"2025-12-10",11.428,0.157,58900,{"date":1327,"open":742,"high":1328,"low":275,"close":1329,"change":352,"percent_change":554,"volume":1330,"transactions":9,"vwap":1329},"2025-12-09",11.355,11.271,31100,{"date":1332,"open":266,"high":284,"low":817,"close":1333,"change":1334,"percent_change":1313,"volume":1335,"transactions":9,"vwap":1333},"2025-12-08",11.299,-0.133,29500,{"date":1337,"open":316,"high":316,"low":284,"close":1338,"change":584,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-05",11.432,-0.3,33500,{"date":1342,"open":210,"high":315,"low":734,"close":1343,"change":1344,"percent_change":1056,"volume":1345,"transactions":9,"vwap":1343},"2025-12-04",11.466,-0.041,97800,{"date":1347,"open":192,"high":772,"low":191,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-03",11.507,0.105,0.92,215500,{"date":1353,"open":191,"high":191,"low":193,"close":1354,"change":601,"percent_change":390,"volume":1355,"transactions":9,"vwap":1354},"2025-12-02",11.402,92000,{"date":1357,"open":201,"high":16,"low":193,"close":805,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":805},"2025-12-01",-0.082,-0.71,10700,{"date":1362,"open":294,"high":16,"low":294,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-11-28",11.492,0.107,0.94,22300,{"date":1368,"open":182,"high":192,"low":193,"close":1369,"change":1370,"percent_change":18,"volume":1371,"transactions":9,"vwap":1369},"2025-11-26",11.385,0.069,139500,{"date":1373,"open":750,"high":1374,"low":750,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-11-25",11.316,0.253,2.29,60600,{"date":1379,"open":1380,"high":968,"low":1380,"close":1381,"change":1382,"percent_change":134,"volume":1383,"transactions":9,"vwap":1381},"2025-11-24",10.97,11.063,0.072,140000,{"date":1385,"open":983,"high":1034,"low":984,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-11-21",10.991,0.216,2,139400,{"date":1391,"open":979,"high":1021,"low":1392,"close":1392,"change":231,"percent_change":1393,"volume":797,"transactions":9,"vwap":1392},"2025-11-20",10.775,-1.55,{"date":1395,"open":1380,"high":1036,"low":1396,"close":1397,"change":761,"percent_change":762,"volume":1398,"transactions":9,"vwap":1397},"2025-11-19",10.92,10.945,66900,{"date":1400,"open":1396,"high":1036,"low":1401,"close":1402,"change":915,"percent_change":104,"volume":1371,"transactions":9,"vwap":1402},"2025-11-18",10.88,10.975,{"date":175,"open":743,"high":743,"low":1003,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},10.968,-0.192,-1.72,73000]