[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YBMN":3,"homepage-market-summary":28,"stock-historical-YBMN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"YBMN","2026-08-20",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance BMNR Option Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},6.8328,"Weekly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},12.575,12.06,12.6,12.61,-0.035,-0.28,21690.6964,30.984,9.37,6710.56376976087,14.8,184,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6711,1234743.733636,-46.2,"2025-11-25",[182,185,195,205,215,224,235,244,255,263,274,284,294,304,314,324,333,342,351,361,371,381,391,401,411,421,431,440,449,460,469,478,487,495,502,508,515,523,532,539,548,556,564,570,578,586,593,600,607,614,621,629,638,644,651,659,667,675,683,689,698,707,714,722,730,737,745,752,760,766,774,783,791,799,808,816,824,831,838,845,853,860,867,875,882,889,897,906,913,920,926,934,940,946,954,960,967,973,982,991,1000,1008,1016,1022,1028,1035,1042,1048,1055,1063,1071,1078,1085,1091,1099,1104,1112,1118,1125,1132,1139,1147,1152,1158,1164,1172,1178,1184,1189,1194,1199,1205,1212,1219,1227,1234,1243,1251,1258,1267,1275,1282,1290,1297,1305,1314,1321,1326,1334,1341,1348,1356,1363,1369,1376,1381,1390,1397,1403,1409,1415,1422,1430,1436,1443,1451,1459,1464,1470,1478,1485,1492,1498,1506,1514,1521,1529,1535,1543,1548,1554,1563,1571,1578],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},190,12.4919,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-19",12.57,12.66,12.55,0.025,0.2,39080.0992,182,12.5656,{"date":196,"open":197,"high":198,"low":187,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-18",12.5837,12.6699,12.585,-0.0331,-0.26,5178.2082,147,12.5905,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-17",12.56,12.67,12.6181,0.0081,0.06,3345.177798,88,12.6258,{"date":216,"open":217,"high":218,"low":207,"close":19,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-14",12.64,12.6599,-0.08,-0.63,4104.001428,86,12.63,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-13",12.42,12.7,12.34,12.69,0.2802,2.26,5308.9442,113,12.4728,{"date":236,"open":237,"high":207,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-12",12.39,12.4098,-0.2143,-1.7,3023.7802,73,12.5185,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-11",12.595,12.89,12.31,12.6241,-0.0152,-0.12,7131.3472,107,12.5705,{"date":256,"open":257,"high":257,"low":187,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":222,"vwap":262},"2026-08-10",13.01,12.6393,-0.3262,-2.52,3270.7332,12.7278,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-07",12.84,13.0501,12.8,12.9655,0.2872,2.27,11774.93501,110,12.8742,{"date":275,"open":276,"high":277,"low":188,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-06",12.74,12.87,12.6783,-0.0636,-0.5,5883.0955,114,12.6967,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-05",12.3,12.77,12.7419,0.1392,1.1,5462.2467,98,12.5923,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-04",12.2,12.6027,12.19,0.4365,3.59,11788.9625,108,12.2131,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-03",11.75,12.1662,11.67,0.1774,1.48,21404.6785,174,11.951,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-07-31",12.17,11.6,11.9888,-0.5738,-4.57,27046.6805,185,11.9291,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-30",12,12.5626,0.9675,8.34,9150.5805,150,12.2049,{"date":334,"open":335,"high":298,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-07-29",11.9602,11.5951,-0.6377,-5.21,5326.5333,85,11.9448,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-28",12.03,12.2328,-0.1504,-1.21,11467.7945,104,12.1533,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-07-27",11.5,12.505,12.3832,1.2516,11.24,12929.9492,148,12.2048,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-24",11.16,10.99,11.1316,-0.4927,-4.24,3871.6325,91,11.1504,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-23",11.58,11.6243,11.47,-0.3289,-2.75,2153.5781,139,11.6719,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-22",11.76,12.01,11.9532,0.0898,0.76,4291.5955,67,11.9023,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-07-21",11.7844,11.8634,11.725,0.285,2.46,5074.2095,99,11.7731,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-20",11.37,11.62,11.5784,0.579,5.26,621.6105,77,11.4275,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-17",10.45,11.02,10.9994,0.1245,1.14,3300.3914,80,10.8449,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":282,"vwap":430},"2026-07-16",10.66,10.95,10.6,10.8749,-0.1601,-1.45,2829.8368,10.8452,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":349,"vwap":439},"2026-07-15",11.23,11.25,11.035,-0.2686,-2.38,3858.2581,11.1633,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-14",10.925,11.3036,0.9489,9.16,2184.0035,95,11.0659,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-13",10.32,10.3899,10.23,10.3547,-0.2363,-2.23,2390.1737,83,10.3375,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2026-07-10",10.7,10.75,10.59,10.591,0.191,1.84,9500,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-09",10.37,10.46,10.33,10.4,-0.079,-0.75,4300,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":483},"2026-07-08",10.22,10.52,10.018,10.479,-0.026,-0.25,7800,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-07",10.86,10.88,10.505,-0.332,-3.06,11300,{"date":496,"open":497,"high":414,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-06",10.5,10.837,0.667,6.56,13700,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":211,"percent_change":135,"volume":477,"transactions":9,"vwap":507},"2026-07-02",10.355,10.597,10.16,10.17,{"date":509,"open":510,"high":453,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-07-01",9.93,10.11,0.39,4.01,9700,{"date":516,"open":517,"high":518,"low":24,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-30",9.49,9.785,9.72,-0.225,-2.26,9400,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-06-29",9.82,9.955,9.52,9.945,0.188,1.93,2800,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":417,"volume":538,"transactions":9,"vwap":536},"2026-06-26",9.431,9.86,9.757,0.11,7300,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-06-25",9.765,9.95,9.62,9.647,-0.493,-4.86,3400,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-24",10.79,10.1,10.14,-0.868,-7.89,3700,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-23",11.09,11.29,11.0080004,-0.459,-4,5800,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":547,"transactions":9,"vwap":567},"2026-06-22",12.015,11.467,-0.188,-1.61,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":573},"2026-06-18",11.33,11.655,11.21,0.305,2.69,7200,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-17",11.68,11.98,11.35,-0.466,-3.94,5500,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-16",12.43,11.816,-0.544,-4.4,1600,{"date":594,"open":595,"high":188,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-15",12.33,12.36,0.671,5.74,5100,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-12",11.92,11.689,-0.274,-2.29,700,{"date":608,"open":609,"high":610,"low":582,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-11",11.41,11.963,0.642,5.67,2900,{"date":615,"open":616,"high":326,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-10",11.65,11.321,-0.45,-3.82,22500,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-09",12.14,11.4,11.771,-0.506,-4.12,6200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-08",12.063,12.53,12.05,12.277,0.676,5.83,3600,{"date":639,"open":326,"high":326,"low":353,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-05",11.601,-1.327,-10.26,6800,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":514,"transactions":9,"vwap":648},"2026-06-04",12.255,12.96,12.928,0.698,5.71,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-03",12.58,12.211,12.23,-0.794,-6.1,10400,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-02",13.44,12.76,13.024,-0.684,-4.99,8900,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":563,"transactions":9,"vwap":672},"2026-06-01",13.76,13.935,13.62,13.708,-0.243,-1.74,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-05-29",13.554,14.25,13.951,-0.033,-0.24,8800,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":530,"volume":688,"transactions":9,"vwap":686},"2026-05-28",13.11,13.984,0.265,8300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-05-27",13.85,14.1,13.66,13.719,-0.428,-3.03,18200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-26",14.28,14.6,13.97,14.147,0.25,1.8,10700,{"date":708,"open":709,"high":709,"low":691,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-05-22",14.46,13.897,-0.461,-3.21,7400,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-05-21",14.15,14.358,13.96,0.182,1.28,1700,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-05-20",13.81,14.176,13.73,0.301,2.17,2200,{"date":731,"open":724,"high":732,"low":726,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-19",13.895,13.875,-0.071,-0.51,3900,{"date":738,"open":739,"high":740,"low":691,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-18",14.08,14.33,13.946,-0.834,-5.64,10000,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-15",15.66,14.78,-1.297,-8.07,16300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":713,"transactions":9,"vwap":757},"2026-05-14",15.51,16.33,15.28,16.077,0.584,3.77,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":555,"transactions":9,"vwap":763},"2026-05-13",15.78,15.493,-0.551,-3.43,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":658,"transactions":9,"vwap":771},"2026-05-12",16.25,16.27,15.9,16.044001,-0.771,-4.59,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-11",16.47,16.9,16.39,16.815,0.539,3.31,8100,{"date":784,"open":785,"high":786,"low":770,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-08",16.035,16.37,16.276,0.146,0.91,7600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":563,"transactions":9,"vwap":796},"2026-05-07",16.26,16.54,15.8,16.13,-0.517,-3.11,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-06",16.7,16.75,16.62,16.647,-0.222,-1.32,2500,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-05",17,16.73,16.869,0.215,1.29,2300,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-05-04",16.5,16.654,16.45,0.511,3.17,1800,{"date":825,"open":796,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":592,"transactions":9,"vwap":828},"2026-05-01",16.2,16.02,16.143,0.327,2.07,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-04-30",15.26,15.816,0.491,3.2,2400,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":367,"volume":844,"transactions":9,"vwap":842},"2026-04-29",15.35,15.045,15.325,-0.678,2000,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-04-28",15.61,16.0030003,15.44,-0.036,-0.22,3300,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":637,"transactions":9,"vwap":857},"2026-04-27",16.165,15.94,16.039,-0.334,-2.04,{"date":861,"open":794,"high":794,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-24",16.12,16.373,0.084,0.52,10200,{"date":868,"open":801,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-23",16.71,16.23,16.289,-0.818,-4.78,3100,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":636,"volume":881,"transactions":9,"vwap":878},"2026-04-22",16.92,17.107,16.74,0.943,4200,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":729,"transactions":9,"vwap":886},"2026-04-21",16.58,16.69,16.164,-0.499,-2.99,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":643,"transactions":9,"vwap":894},"2026-04-20",16.4,16.72,16.15,16.663,-0.144,-0.86,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-17",16.86,17.41,16.78,16.807,0.334,2.03,4700,{"date":907,"open":755,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-04-16",16.473,16,0.09,0.55,1900,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-15",15.7,16.383,0.466,2.93,4800,{"date":921,"open":922,"high":777,"low":923,"close":924,"change":925,"percent_change":191,"volume":538,"transactions":9,"vwap":924},"2026-04-14",16.55,15.671,15.917,0.032,{"date":927,"open":909,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-13",16.049999,15.85,15.885,0.193,1.23,2600,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":939,"volume":933,"transactions":9,"vwap":938},"2026-04-10",15.87,15.95,15.692,0,{"date":941,"open":942,"high":795,"low":942,"close":938,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":938},"2026-04-09",15.56,-0.021,-0.13,1500,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-08",15.86,15.45,15.713,0.663,4.41,3200,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":569,"volume":531,"transactions":9,"vwap":957},"2026-04-07",15.03,15.05,14.619,-0.246,{"date":961,"open":962,"high":849,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-06",14.99,15.296,0.644,4.4,22000,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":563,"transactions":9,"vwap":970},"2026-04-02",13.82,14.652,-0.143,-0.97,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-01",14.89,15.15,14.65,14.795,-0.221,-1.47,9800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-31",14.23,15.058,13.99,15.016,1.108,7.97,4400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-30",14.135,14.3,13.78,13.908,-0.041,-0.29,12700,{"date":1001,"open":740,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-27",14.39,13.94,13.949,-0.814,-5.51,20200,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-26",15.69,14.59,14.763,-1.295,-8.06,6000,{"date":1017,"open":820,"high":820,"low":795,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-25",16.058001,0.196,1.24,12200,{"date":1023,"open":1024,"high":862,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":514,"transactions":9,"vwap":1025},"2026-03-24",16.059999,15.862,-0.342,-2.11,{"date":1029,"open":909,"high":1030,"low":1031,"close":1032,"change":727,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-23",16.43,15.93,16.204,1.89,3800,{"date":1036,"open":936,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":874,"transactions":9,"vwap":1039},"2026-03-20",15.915,15.64,15.903,-0.203,-1.26,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":637,"transactions":9,"vwap":1045},"2026-03-19",15.645,16.106,-0.2,-1.23,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-18",16.89,16.306,-0.999,-5.77,1400,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-17",17.47,17.28,17.305,0.169,0.99,6700,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-16",16.64,17.15,17.136,1.439,9.17,3000,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-13",16.508,15.697,-0.115,-0.73,800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":547,"transactions":9,"vwap":1082},"2026-03-12",16.065001,15.48,15.812,-0.283,-1.76,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-11",16.094999,0.143,0.9,200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":721,"transactions":9,"vwap":1096},"2026-03-10",16.16,16.22,15.92,15.952,0.223,1.42,{"date":1100,"open":962,"high":1101,"low":962,"close":1101,"change":1102,"percent_change":1103,"volume":1077,"transactions":9,"vwap":1101},"2026-03-09",15.729,1.302,9.02,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":637,"transactions":9,"vwap":1109},"2026-03-06",14.53,14.749,14.4,14.427,-1.026,-6.64,{"date":1113,"open":1114,"high":1114,"low":976,"close":1115,"change":1116,"percent_change":1117,"volume":721,"transactions":9,"vwap":1115},"2026-03-05",15.99,15.453,-0.534,-3.34,{"date":1119,"open":1120,"high":820,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-04",15.81,15.987,0.993,6.62,3500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":175,"transactions":9,"vwap":1129},"2026-03-03",15.74,14.875,14.994,-0.586,-3.76,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1054,"transactions":9,"vwap":1136},"2026-03-02",15.155,15.89,15.58,1.079,7.44,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-27",15.02,14.48,14.501,-1.111,-7.12,7700,{"date":1148,"open":862,"high":862,"low":849,"close":1149,"change":1150,"percent_change":1151,"volume":592,"transactions":9,"vwap":1149},"2026-02-26",15.612,-0.636,-3.91,{"date":1153,"open":770,"high":1154,"low":770,"close":1155,"change":1156,"percent_change":1157,"volume":999,"transactions":9,"vwap":1155},"2026-02-25",16.51,16.248,1.309,8.76,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":823,"transactions":9,"vwap":1161},"2026-02-24",14.55,14.939,0.217,1.47,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":627,"volume":1171,"transactions":9,"vwap":1169},"2026-02-23",14.954,15.0089998,14.54,14.722,-0.632,4900,{"date":1173,"open":1174,"high":754,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":912,"transactions":9,"vwap":1175},"2026-02-20",15.23,15.354,0.127,0.83,{"date":1179,"open":975,"high":1180,"low":975,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-19",15.227,0.01,0.07,1200,{"date":1185,"open":842,"high":1186,"low":1187,"close":1187,"change":201,"percent_change":1188,"volume":585,"transactions":9,"vwap":1187},"2026-02-18",15.38,15.217,-1.68,{"date":1190,"open":762,"high":762,"low":756,"close":1191,"change":1192,"percent_change":1193,"volume":1070,"transactions":9,"vwap":1191},"2026-02-17",15.477,-0.408,-2.57,{"date":1195,"open":1010,"high":928,"low":1010,"close":930,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":930},"2026-02-13",0.694,4.57,20500,{"date":1200,"open":962,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":477,"transactions":9,"vwap":1201},"2026-02-12",15.191,14.56,0.234,1.56,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":736,"transactions":9,"vwap":1209},"2026-02-11",15.108,14.645,14.957,-0.469,-3.04,{"date":1213,"open":795,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-10",16.089001,15.426,-0.682,-4.23,5900,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-09",14.97,16.11,16.108,0.605,3.9,32500,{"date":1228,"open":1229,"high":942,"low":1230,"close":1231,"change":1232,"percent_change":977,"volume":1233,"transactions":9,"vwap":1231},"2026-02-06",14.79,14.742,15.503,1.981,6500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-05",14.88,15.43,13.5,13.522,-2.246,-14.24,19500,{"date":1244,"open":879,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-04",17.048,15.557,15.768,-1.806,-10.28,24500,{"date":1252,"open":1253,"high":1253,"low":1065,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-03",17.9,17.574,-0.318,-1.78,22700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-02",18.23,18.65,17.76,17.892,-1.725,-8.79,11900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-30",20.409,20.44,19.617,-1.048,-5.07,9200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1171,"transactions":9,"vwap":1279},"2026-01-29",22.17,20.42,20.665,-2.276,-9.92,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":201,"volume":1289,"transactions":9,"vwap":1287},"2026-01-28",23.335,23.4,22.83,22.941,-0.06,18600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1218,"transactions":9,"vwap":1294},"2026-01-27",21.908,23.030001,23.00099945,1.197,5.49,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1150,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-26",21.86,22.435,21.78,21.804,-2.83,8000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-23",22.115,22.88,22,22.44,-0.093,-0.41,2700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":674,"volume":1320,"transactions":9,"vwap":1318},"2026-01-22",22.98,23.040001,22.533,-0.399,9600,{"date":1322,"open":1277,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":270,"volume":628,"transactions":9,"vwap":1323},"2026-01-21",22.932,21.28,0.51,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-20",23.01,23.1,22.422,-2.049,-8.37,11000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":931,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-16",23.8,24.471,23.73,0.79,8400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":807,"transactions":9,"vwap":1345},"2026-01-15",24.862,25.26,24.278,-1.262,-4.94,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":807,"transactions":9,"vwap":1353},"2026-01-14",25.62,25.98,25.27,25.54,0.817,3.3,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":721,"transactions":9,"vwap":1360},"2026-01-13",24.75,25.030001,24.723,0.086,0.35,{"date":1364,"open":1336,"high":1365,"low":1336,"close":1366,"change":1367,"percent_change":1368,"volume":815,"transactions":9,"vwap":1366},"2026-01-12",24.69,24.637,0.812,3.41,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":175,"transactions":9,"vwap":1373},"2026-01-09",23.655,24.78,23.825,-0.865,-3.5,{"date":1377,"open":1378,"high":1365,"low":1378,"close":1365,"change":1379,"percent_change":1380,"volume":592,"transactions":9,"vwap":1365},"2026-01-08",23.45,0.761,3.18,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-07",23.916,24.33,23.828,23.929,-1.653,-6.46,1300,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":837,"transactions":9,"vwap":1394},"2026-01-06",26.27,24.87,25.582,-0.425,-1.63,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":912,"transactions":9,"vwap":1400},"2026-01-05",25.35,26.007,1.414,5.75,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":713,"transactions":9,"vwap":1406},"2026-01-02",21.89,24.593,3.114,14.5,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1130,"percent_change":1414,"volume":1233,"transactions":9,"vwap":1413},"2025-12-31",22.039,21.44,21.479,-2.66,{"date":1416,"open":1417,"high":1328,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-30",22.69,22.065001,-0.613,-2.7,5300,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-29",23.19,22.39,22.678,0.238,1.06,7100,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1310,"change":1434,"percent_change":1435,"volume":1183,"transactions":9,"vwap":1310},"2025-12-26",22.2,22.62,-0.81,-3.48,{"date":1437,"open":1438,"high":1439,"low":1329,"close":1440,"change":1441,"percent_change":1442,"volume":613,"transactions":9,"vwap":1440},"2025-12-24",23.22,23.263,23.25,-0.85,-3.53,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1070,"transactions":9,"vwap":1448},"2025-12-23",24.097,24.365,23.83,24.1,-0.972,-3.88,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":744,"transactions":9,"vwap":1456},"2025-12-22",24.51,25.9,24.5,25.072001,-0.265,-1.05,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":489,"volume":1183,"transactions":9,"vwap":1462},"2025-12-19",24.48,25.337,2.483,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":736,"transactions":9,"vwap":1467},"2025-12-18",24.97,22.854,-0.643,-2.74,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":852,"transactions":9,"vwap":1475},"2025-12-17",23.68,25.71,23.495,23.497,-2.142,-8.35,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":175,"transactions":9,"vwap":1482},"2025-12-16",25.37,25.76,25.639,0.363,1.44,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":823,"transactions":9,"vwap":1489},"2025-12-15",26.65,26.89,25.276,-2.814,-10.02,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":933,"transactions":9,"vwap":1495},"2025-12-12",30.36,28.09,-2.413,-7.91,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":852,"transactions":9,"vwap":1503},"2025-12-11",30.37,30.84,30.115,30.503,-0.364,-1.18,{"date":1507,"open":1508,"high":23,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-10",30.42,30.29,30.867,0.482,1.59,6100,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-09",28.57,30.385,1.778,6.22,5700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":531,"transactions":9,"vwap":1526},"2025-12-08",28.035,28.755,27.623,28.607,1.247,4.56,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":546,"volume":1034,"transactions":9,"vwap":1533},"2025-12-05",28.29,29.127,27.36,-1.397,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":905,"transactions":9,"vwap":1540},"2025-12-04",26.381,28.85,26.35,28.757,2.052,7.68,{"date":1544,"open":1353,"high":1545,"low":1353,"close":1545,"change":1546,"percent_change":1547,"volume":874,"transactions":9,"vwap":1545},"2025-12-03",26.705,1.2,4.7,{"date":1549,"open":1455,"high":1550,"low":1455,"close":1551,"change":1552,"percent_change":1553,"volume":919,"transactions":9,"vwap":1551},"2025-12-02",25.72,25.505,1.75,7.37,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-01",24.34,24.36,23.02,23.755,-3.059,-11.41,27500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-28",27.22,29.33,26.814,1.296,5.08,16600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1069,"volume":486,"transactions":9,"vwap":1576},"2025-11-26",24.62,25.75,23.84,25.518,2.144,{"date":180,"open":1579,"high":1358,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},24.43,23.28,23.374,-1.056,-4.32,8500]