[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CORB":3,"homepage-market-summary":28,"stock-historical-CORB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CORB","2026-10-02",{"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},"AB Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8443,1.0764,"Monthly",{"close":17,"open":18,"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},28,28.16,28.05,-0.05,-0.18,168025.035,30.36,27.9,106559.34914352,4.1,225,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},106559,23975853.557292,-6.81,"2025-11-10",[178,181,188,198,207,216,224,232,242,251,261,270,279,284,290,296,302,310,321,328,335,343,351,361,369,378,384,393,401,407,414,421,428,434,440,448,455,462,467,475,483,492,499,507,514,520,526,531,539,545,551,557,562,569,575,581,587,595,604,613,617,624,630,635,641,648,652,658,666,672,676,682,686,690,696,702,710,714,718,724,728,732,735,738,743,749,753,757,760,763,766,770,774,777,781,786,790,795,800,803,808,812,816,819,824,829,835,838,841,844,848,853,858,863,870,875,881,889,893,897,900,903,906,909,913,916,919,924,928,931,934,937,941,947,950,954,958,962,965,968,973,978,981,984,988,994,998,1003,1008,1013,1019,1025,1030,1033,1040,1044,1048,1054,1057,1061,1065,1070,1077,1083,1088,1091,1096,1100,1103,1108,1113,1117,1122,1128,1133,1136,1140,1144,1147,1151,1154,1157,1161,1165,1171,1174,1177,1181,1186,1191,1197,1200,1204,1207,1209,1212,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1250,1255,1258,1261,1265,1270,1274,1279,1282,1285,1289,1293,1298,1301,1304,1306,1308,1312],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},36,28.0202,{"date":182,"open":24,"high":183,"low":24,"close":19,"change":110,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",28.21,-0.04,92393.0343,64,28.0698,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.13,28.02,28.06,-0.02,-0.07,264382.069812,53,28.0339,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":196,"vwap":206},"2026-09-29",28.11,28.04,28.08,-0.03,-0.11,42822.0343,28.0858,{"date":208,"open":209,"high":209,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",28.25,28.09,-0.16,-0.57,202570.1863,95,28.1194,{"date":217,"open":218,"high":219,"low":183,"close":219,"change":220,"percent_change":150,"volume":221,"transactions":222,"vwap":223},"2026-09-25",28.22,28.27,0.1,141645.9839,35,28.2196,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":21,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.38,28.17,-0.63,146185.0343,142,28.2462,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",28.55,28.33,28.35,-0.27,-0.94,222082.0343,40,28.3376,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":220,"volume":248,"transactions":249,"vwap":250},"2026-09-22",28.63,28.58,28.62,0.03,114488.0343,62,28.6256,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":140,"volume":258,"transactions":259,"vwap":260},"2026-09-21",28.6,28.6037,28.57,28.59,0.09,50160.0343,45,28.5791,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",28.53,28.5,-0.14,-0.49,156884.220768,42,28.5114,{"date":271,"open":244,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":268,"vwap":278},"2026-09-17",28.65,28.61,28.64,0.15,0.53,45954.0343,28.6472,{"date":280,"open":245,"high":253,"low":281,"close":281,"change":193,"percent_change":194,"volume":282,"transactions":259,"vwap":283},"2026-09-16",28.49,45701.0343,28.5604,{"date":285,"open":281,"high":263,"low":281,"close":286,"change":110,"percent_change":184,"volume":287,"transactions":288,"vwap":289},"2026-09-15",28.51,53574.0343,32,28.5288,{"date":291,"open":263,"high":256,"low":286,"close":292,"change":193,"percent_change":194,"volume":293,"transactions":294,"vwap":295},"2026-09-14",28.52,88761.999256,69,28.5702,{"date":297,"open":234,"high":234,"low":263,"close":298,"change":203,"percent_change":204,"volume":299,"transactions":300,"vwap":301},"2026-09-11",28.54,32307.0683,85,28.5485,{"date":303,"open":304,"high":304,"low":255,"close":255,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",28.66,-0.21,-0.73,159777.0343,43,28.585,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",28.85,28.86,28.75,28.78,-0.1,-0.35,124830.0343,93,28.8065,{"date":322,"open":323,"high":323,"low":324,"close":323,"change":325,"percent_change":325,"volume":326,"transactions":196,"vwap":327},"2026-09-08",28.88,28.87,0,228970.0343,28.8795,{"date":329,"open":323,"high":330,"low":313,"close":323,"change":331,"percent_change":316,"volume":332,"transactions":333,"vwap":334},"2026-09-04",28.91,-0.0288,212357.068645,57,28.8823,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":288,"vwap":342},"2026-09-03",28.94,28.9088,0.0488,0.17,38083.0343,28.9285,{"date":344,"open":313,"high":313,"low":345,"close":313,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",28.835,0.02,0.07,28780.0343,31,28.8468,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",28.915,28.83,28.84,-0.2,-0.69,59694.0343,79,28.842,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":194,"volume":366,"transactions":367,"vwap":368},"2026-08-31",29,29.04,-0.0198,52275.06876,134,29.0131,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":363,"vwap":377},"2026-08-28",29.16,29.05,29.0598,-0.1002,-0.34,40810.0683,29.0643,{"date":379,"open":380,"high":381,"low":371,"close":371,"change":110,"percent_change":203,"volume":382,"transactions":17,"vwap":383},"2026-08-27",29.18,29.2099,73877.0343,29.194,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":305,"volume":390,"transactions":391,"vwap":392},"2026-08-26",29.23,29.14,29.17,-0.0607,114974.0343,58,29.1519,{"date":394,"open":388,"high":395,"low":388,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",29.2307,0.1407,0.48,150264.0343,24,29.1998,{"date":402,"open":364,"high":403,"low":364,"close":403,"change":247,"percent_change":220,"volume":404,"transactions":405,"vwap":406},"2026-08-24",29.09,111882.0343,26,29.0888,{"date":408,"open":409,"high":409,"low":363,"close":409,"change":410,"percent_change":305,"volume":411,"transactions":412,"vwap":413},"2026-08-21",29.06,-0.06,164062.0343,181,29.0255,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":410,"percent_change":305,"volume":418,"transactions":419,"vwap":420},"2026-08-20",29.07,29.12,433548.0343,105,29.0832,{"date":422,"open":371,"high":380,"low":387,"close":380,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",0.13,0.45,63837.0343,39,29.1584,{"date":429,"open":430,"high":372,"low":430,"close":372,"change":247,"percent_change":220,"volume":431,"transactions":432,"vwap":433},"2026-08-18",28.98,58520.0343,21,29.0494,{"date":435,"open":372,"high":409,"low":436,"close":437,"change":438,"percent_change":356,"volume":439,"transactions":249,"vwap":437},"2026-08-17",29.01,29.02,-0.059,186392.999877,{"date":441,"open":387,"high":387,"low":409,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",29.079,-0.091,-0.31,525190.0343,91,29.0693,{"date":449,"open":450,"high":450,"low":371,"close":388,"change":451,"percent_change":145,"volume":452,"transactions":453,"vwap":454},"2026-08-13",29.2,0.1105,133759.0343,23,29.1696,{"date":456,"open":457,"high":457,"low":372,"close":458,"change":459,"percent_change":347,"volume":460,"transactions":426,"vwap":461},"2026-08-12",29.1,29.0595,0.0195,167633.0343,29.0642,{"date":463,"open":364,"high":364,"low":364,"close":364,"change":464,"percent_change":340,"volume":465,"transactions":466,"vwap":364},"2026-08-11",0.05,307172.931277,20,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":399,"vwap":474},"2026-08-10",29.055,28.99,-0.13,-0.45,326409,29.0297,{"date":476,"open":403,"high":417,"low":477,"close":417,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",29.08,0.066,0.23,89741,22,29.0903,{"date":484,"open":364,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",29.054,29.03,-0.0685,-0.24,22823,37,29.0403,{"date":493,"open":494,"high":494,"low":417,"close":495,"change":496,"percent_change":325,"volume":497,"transactions":453,"vwap":498},"2026-08-05",29.15,29.1225,0.0007,246184,29.1324,{"date":500,"open":501,"high":502,"low":457,"close":502,"change":503,"percent_change":397,"volume":504,"transactions":505,"vwap":506},"2026-08-04",29.11,29.1218,0.1402,74567.96566,19,29.1094,{"date":508,"open":363,"high":363,"low":509,"close":510,"change":511,"percent_change":356,"volume":512,"transactions":63,"vwap":513},"2026-08-03",28.97,28.9816,-0.0584,101040.965518,28.998,{"date":515,"open":409,"high":409,"low":430,"close":364,"change":516,"percent_change":237,"volume":517,"transactions":518,"vwap":519},"2026-07-31",-0.08,54779,17,29.0053,{"date":521,"open":522,"high":523,"low":457,"close":417,"change":346,"percent_change":347,"volume":524,"transactions":363,"vwap":525},"2026-07-30",29.125,29.13,59866.034318,29.1079,{"date":527,"open":417,"high":450,"low":457,"close":457,"change":316,"percent_change":375,"volume":528,"transactions":529,"vwap":530},"2026-07-29",73111,18,29.1486,{"date":532,"open":450,"high":450,"low":533,"close":450,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",29.19,0.0794,0.27,58427,15,29.1996,{"date":540,"open":501,"high":541,"low":501,"close":541,"change":542,"percent_change":340,"volume":543,"transactions":518,"vwap":544},"2026-07-27",29.1206,0.0506,18375,29.1173,{"date":546,"open":477,"high":457,"low":416,"close":416,"change":547,"percent_change":548,"volume":549,"transactions":481,"vwap":550},"2026-07-24",0.0307,0.11,40395,29.0947,{"date":552,"open":436,"high":409,"low":436,"close":553,"change":554,"percent_change":488,"volume":555,"transactions":505,"vwap":556},"2026-07-23",29.0393,-0.0707,68413,29.0578,{"date":558,"open":387,"high":387,"low":457,"close":501,"change":438,"percent_change":356,"volume":559,"transactions":560,"vwap":561},"2026-07-22",58666,16,29.1104,{"date":563,"open":388,"high":388,"low":371,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":560,"vwap":568},"2026-07-21",29.169,-0.051,-0.17,57226,29.1653,{"date":570,"open":571,"high":386,"low":572,"close":571,"change":516,"percent_change":237,"volume":573,"transactions":518,"vwap":574},"2026-07-20",29.22,29.21,29632,29.2202,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":247,"percent_change":220,"volume":579,"transactions":529,"vwap":580},"2026-07-17",29.33,29.3,14779.034,29.3066,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":193,"percent_change":194,"volume":585,"transactions":518,"vwap":586},"2026-07-16",29.24,29.27,37306,29.2566,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":340,"volume":593,"transactions":505,"vwap":594},"2026-07-15",29.26,29.31,29.29,0.0491,179777,29.3076,{"date":596,"open":386,"high":597,"low":571,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-14",29.25,29.2409,0.081,0.28,245757.965801,30,29.2304,{"date":605,"open":571,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",29.2201,29.1599,-0.1301,-0.44,40253,27,29.1715,{"date":614,"open":591,"high":591,"low":597,"close":591,"change":615,"percent_change":20,"volume":616,"transactions":9,"vwap":591},"2026-07-10",-0.015,111400,{"date":618,"open":619,"high":619,"low":591,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-09",29.32,29.305,0.091,0.31,106500,{"date":625,"open":583,"high":597,"low":572,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-08",29.214,-0.056,-0.19,225500,{"date":631,"open":632,"high":632,"low":584,"close":584,"change":566,"percent_change":633,"volume":634,"transactions":9,"vwap":584},"2026-07-07",29.35,-0.58,93800,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":346,"percent_change":347,"volume":640,"transactions":9,"vwap":638},"2026-07-06",29.42,29.44,29.39,47200,{"date":642,"open":643,"high":644,"low":643,"close":637,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":637},"2026-07-02",29.38,29.43,0.04,0.14,41300,{"date":649,"open":643,"high":650,"low":643,"close":643,"change":566,"percent_change":633,"volume":651,"transactions":9,"vwap":643},"2026-07-01",29.45,83000,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":317,"volume":657,"transactions":9,"vwap":655},"2026-06-30",29.62,29.55,-0.105,131500,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-29",29.66,29.64,29.655,0.024,0.08,67300,{"date":667,"open":661,"high":668,"low":654,"close":669,"change":670,"percent_change":645,"volume":671,"transactions":9,"vwap":669},"2026-06-26",29.65,29.631,0.011,330600,{"date":673,"open":668,"high":668,"low":674,"close":654,"change":346,"percent_change":347,"volume":675,"transactions":9,"vwap":654},"2026-06-25",29.61,133800,{"date":677,"open":678,"high":674,"low":678,"close":679,"change":275,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-24",29.56,29.6,0.51,64300,{"date":683,"open":684,"high":684,"low":638,"close":650,"change":247,"percent_change":220,"volume":685,"transactions":9,"vwap":650},"2026-06-23",29.47,58800,{"date":687,"open":638,"high":638,"low":688,"close":637,"change":194,"percent_change":488,"volume":689,"transactions":9,"vwap":637},"2026-06-22",29.4,147300,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":257,"percent_change":622,"volume":695,"transactions":9,"vwap":694},"2026-06-18",29.54,29.46,29.49,129200,{"date":697,"open":698,"high":655,"low":688,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-06-17",29.53,-0.155,-0.52,54500,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-16",29.52,29.57,29.555,0.065,0.22,133600,{"date":711,"open":655,"high":655,"low":712,"close":694,"change":645,"percent_change":646,"volume":713,"transactions":9,"vwap":694},"2026-06-15",29.48,127100,{"date":715,"open":644,"high":650,"low":716,"close":650,"change":184,"percent_change":265,"volume":717,"transactions":9,"vwap":650},"2026-06-12",29.41,105900,{"date":719,"open":720,"high":694,"low":577,"close":694,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":694},"2026-06-11",29.34,0.18,0.61,259800,{"date":725,"open":726,"high":726,"low":590,"close":590,"change":203,"percent_change":316,"volume":727,"transactions":9,"vwap":590},"2026-06-10",29.36,53300,{"date":729,"open":577,"high":730,"low":619,"close":720,"change":257,"percent_change":622,"volume":731,"transactions":9,"vwap":720},"2026-06-09",29.349,70900,{"date":733,"open":590,"high":590,"low":597,"close":597,"change":184,"percent_change":265,"volume":734,"transactions":9,"vwap":597},"2026-06-08",53000,{"date":736,"open":619,"high":619,"low":591,"close":591,"change":471,"percent_change":609,"volume":737,"transactions":9,"vwap":591},"2026-06-05",320600,{"date":739,"open":705,"high":705,"low":716,"close":637,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":637},"2026-06-04",0.034,0.12,54600,{"date":744,"open":643,"high":688,"low":745,"close":746,"change":747,"percent_change":21,"volume":748,"transactions":9,"vwap":746},"2026-06-03",29.37,29.386,-0.054,78400,{"date":750,"open":693,"high":693,"low":638,"close":638,"change":751,"percent_change":247,"volume":752,"transactions":9,"vwap":638},"2026-06-02",0.01,60500,{"date":754,"open":639,"high":644,"low":720,"close":644,"change":204,"percent_change":755,"volume":756,"transactions":9,"vwap":644},"2026-06-01",-0.37,140300,{"date":758,"open":655,"high":678,"low":692,"close":692,"change":751,"percent_change":247,"volume":759,"transactions":9,"vwap":692},"2026-05-29",50100,{"date":761,"open":684,"high":692,"low":684,"close":698,"change":664,"percent_change":535,"volume":762,"transactions":9,"vwap":698},"2026-05-28",48200,{"date":764,"open":684,"high":684,"low":650,"close":650,"change":325,"percent_change":325,"volume":765,"transactions":9,"vwap":650},"2026-05-27",58000,{"date":767,"open":674,"high":674,"low":644,"close":650,"change":220,"percent_change":768,"volume":769,"transactions":9,"vwap":650},"2026-05-26",0.34,164500,{"date":771,"open":726,"high":726,"low":772,"close":632,"change":247,"percent_change":220,"volume":773,"transactions":9,"vwap":632},"2026-05-22",29.285,111300,{"date":775,"open":583,"high":619,"low":583,"close":619,"change":247,"percent_change":220,"volume":776,"transactions":9,"vwap":619},"2026-05-21",58200,{"date":778,"open":387,"high":578,"low":387,"close":591,"change":721,"percent_change":779,"volume":780,"transactions":9,"vwap":591},"2026-05-20",0.62,248100,{"date":782,"open":494,"high":494,"low":457,"close":501,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":501},"2026-05-19",-0.12,-0.41,38200,{"date":787,"open":584,"high":584,"low":788,"close":386,"change":193,"percent_change":194,"volume":789,"transactions":9,"vwap":386},"2026-05-18",29.195,103700,{"date":791,"open":589,"high":772,"low":386,"close":597,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":597},"2026-05-15",-0.176,-0.6,61600,{"date":796,"open":698,"high":698,"low":797,"close":797,"change":798,"percent_change":110,"volume":799,"transactions":9,"vwap":797},"2026-05-14",29.426,-0.004,27400,{"date":801,"open":716,"high":644,"low":688,"close":644,"change":325,"percent_change":325,"volume":802,"transactions":9,"vwap":644},"2026-05-13",140000,{"date":804,"open":638,"high":638,"low":637,"close":644,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":644},"2026-05-12",-0.09,-0.3,84800,{"date":809,"open":705,"high":705,"low":810,"close":704,"change":516,"percent_change":237,"volume":811,"transactions":9,"vwap":704},"2026-05-11",29.51,142700,{"date":813,"open":674,"high":654,"low":814,"close":679,"change":664,"percent_change":535,"volume":815,"transactions":9,"vwap":679},"2026-05-08",29.59,63200,{"date":817,"open":668,"high":668,"low":704,"close":704,"change":516,"percent_change":237,"volume":818,"transactions":9,"vwap":704},"2026-05-07",127400,{"date":820,"open":821,"high":654,"low":821,"close":679,"change":423,"percent_change":822,"volume":823,"transactions":9,"vwap":679},"2026-05-06",29.58,0.44,167200,{"date":825,"open":650,"high":694,"low":650,"close":684,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":684},"2026-05-05",0.058,0.2,159500,{"date":830,"open":810,"high":810,"low":688,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-04",29.412,-0.138,-0.47,59400,{"date":836,"open":678,"high":679,"low":704,"close":655,"change":193,"percent_change":194,"volume":837,"transactions":9,"vwap":655},"2026-05-01",47000,{"date":839,"open":674,"high":654,"low":705,"close":705,"change":346,"percent_change":347,"volume":840,"transactions":9,"vwap":705},"2026-04-30",88700,{"date":842,"open":674,"high":674,"low":810,"close":655,"change":204,"percent_change":755,"volume":843,"transactions":9,"vwap":655},"2026-04-29",59600,{"date":845,"open":661,"high":846,"low":661,"close":660,"change":184,"percent_change":471,"volume":847,"transactions":9,"vwap":660},"2026-04-28",29.67,70400,{"date":849,"open":850,"high":850,"low":851,"close":850,"change":20,"percent_change":566,"volume":852,"transactions":9,"vwap":850},"2026-04-27",29.7,29.69,56100,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":464,"percent_change":340,"volume":857,"transactions":9,"vwap":856},"2026-04-24",29.68,29.75,76400,{"date":859,"open":860,"high":860,"low":851,"close":850,"change":861,"percent_change":265,"volume":862,"transactions":9,"vwap":850},"2026-04-23",29.79,-0.041,60300,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":220,"volume":869,"transactions":9,"vwap":867},"2026-04-22",29.77,29.74,29.741,0.031,126100,{"date":871,"open":865,"high":872,"low":873,"close":873,"change":656,"percent_change":317,"volume":874,"transactions":9,"vwap":873},"2026-04-21",29.78,29.71,99000,{"date":876,"open":872,"high":877,"low":872,"close":878,"change":879,"percent_change":193,"volume":880,"transactions":9,"vwap":878},"2026-04-20",29.83,29.815,-0.006,78900,{"date":882,"open":877,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-17",29.86,29.82,29.821,0.111,0.37,37000,{"date":890,"open":865,"high":891,"low":850,"close":873,"change":184,"percent_change":471,"volume":892,"transactions":9,"vwap":873},"2026-04-16",29.775,71200,{"date":894,"open":865,"high":865,"low":895,"close":856,"change":184,"percent_change":471,"volume":896,"transactions":9,"vwap":856},"2026-04-15",29.72,106100,{"date":898,"open":895,"high":860,"low":895,"close":860,"change":664,"percent_change":535,"volume":899,"transactions":9,"vwap":860},"2026-04-14",49400,{"date":901,"open":660,"high":873,"low":668,"close":873,"change":645,"percent_change":423,"volume":902,"transactions":9,"vwap":873},"2026-04-13",66200,{"date":904,"open":668,"high":846,"low":661,"close":846,"change":203,"percent_change":316,"volume":905,"transactions":9,"vwap":846},"2026-04-10",61400,{"date":907,"open":660,"high":850,"low":661,"close":850,"change":325,"percent_change":325,"volume":908,"transactions":9,"vwap":850},"2026-04-09",39300,{"date":910,"open":911,"high":911,"low":660,"close":850,"change":220,"percent_change":768,"volume":912,"transactions":9,"vwap":850},"2026-04-08",29.81,167100,{"date":914,"open":821,"high":674,"low":810,"close":679,"change":346,"percent_change":347,"volume":915,"transactions":9,"vwap":679},"2026-04-07",93700,{"date":917,"open":678,"high":814,"low":678,"close":821,"change":110,"percent_change":203,"volume":918,"transactions":9,"vwap":821},"2026-04-06",76800,{"date":920,"open":814,"high":921,"low":922,"close":814,"change":247,"percent_change":220,"volume":923,"transactions":9,"vwap":814},"2026-04-02",29.63,29.585,238200,{"date":925,"open":674,"high":926,"low":678,"close":678,"change":805,"percent_change":806,"volume":927,"transactions":9,"vwap":678},"2026-04-01",30.030001,328200,{"date":929,"open":851,"high":850,"low":668,"close":668,"change":664,"percent_change":535,"volume":930,"transactions":9,"vwap":668},"2026-03-31",152600,{"date":932,"open":678,"high":814,"low":678,"close":705,"change":275,"percent_change":680,"volume":933,"transactions":9,"vwap":705},"2026-03-30",169400,{"date":935,"open":720,"high":644,"low":619,"close":637,"change":346,"percent_change":347,"volume":936,"transactions":9,"vwap":637},"2026-03-27",116300,{"date":938,"open":692,"high":692,"low":688,"close":688,"change":939,"percent_change":306,"volume":940,"transactions":9,"vwap":688},"2026-03-26",-0.215,142200,{"date":942,"open":814,"high":943,"low":678,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-25",29.615,0.165,0.56,132700,{"date":948,"open":692,"high":692,"low":650,"close":650,"change":471,"percent_change":609,"volume":949,"transactions":9,"vwap":650},"2026-03-24",41100,{"date":951,"open":692,"high":654,"low":952,"close":821,"change":548,"percent_change":887,"volume":953,"transactions":9,"vwap":821},"2026-03-23",29.5,72100,{"date":955,"open":814,"high":814,"low":693,"close":684,"change":305,"percent_change":956,"volume":957,"transactions":9,"vwap":684},"2026-03-20",-0.71,21400,{"date":959,"open":960,"high":960,"low":855,"close":855,"change":193,"percent_change":194,"volume":961,"transactions":9,"vwap":855},"2026-03-19",29.76,108800,{"date":963,"open":960,"high":960,"low":850,"close":850,"change":204,"percent_change":755,"volume":964,"transactions":9,"vwap":850},"2026-03-18",39000,{"date":966,"open":884,"high":884,"low":911,"close":911,"change":105,"percent_change":827,"volume":967,"transactions":9,"vwap":911},"2026-03-17",67900,{"date":969,"open":856,"high":865,"low":970,"close":856,"change":971,"percent_change":150,"volume":972,"transactions":9,"vwap":856},"2026-03-16",29.73,0.105,89700,{"date":974,"open":661,"high":668,"low":661,"close":975,"change":976,"percent_change":516,"volume":977,"transactions":9,"vwap":975},"2026-03-13",29.645,-0.025,42200,{"date":979,"open":895,"high":895,"low":660,"close":846,"change":516,"percent_change":237,"volume":980,"transactions":9,"vwap":846},"2026-03-12",68800,{"date":982,"open":883,"high":883,"low":856,"close":856,"change":265,"percent_change":833,"volume":983,"transactions":9,"vwap":856},"2026-03-11",92100,{"date":985,"open":602,"high":602,"low":986,"close":986,"change":204,"percent_change":755,"volume":987,"transactions":9,"vwap":986},"2026-03-10",29.89,97500,{"date":989,"open":990,"high":991,"low":992,"close":602,"change":347,"percent_change":479,"volume":993,"transactions":9,"vwap":602},"2026-03-09",29.91,30.01,29.9,186100,{"date":995,"open":991,"high":991,"low":996,"close":996,"change":203,"percent_change":316,"volume":997,"transactions":9,"vwap":996},"2026-03-06",29.93,77000,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":805,"percent_change":806,"volume":1002,"transactions":9,"vwap":1001},"2026-03-05",29.95,29.96,50900,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":110,"percent_change":203,"volume":1007,"transactions":9,"vwap":1006},"2026-03-04",30.07,30.049999,67100,{"date":1009,"open":1010,"high":1005,"low":1010,"close":1011,"change":193,"percent_change":194,"volume":1012,"transactions":9,"vwap":1011},"2026-03-03",29.97,30.059999,112400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1015,"change":488,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-02",30.08,30.09,-0.79,48700,{"date":1020,"open":1021,"high":23,"low":1022,"close":1023,"change":105,"percent_change":827,"volume":1024,"transactions":9,"vwap":1023},"2026-02-27",30.33,30.31,30.32,123200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":464,"percent_change":340,"volume":752,"transactions":9,"vwap":1028},"2026-02-26",30.24,30.26,30.21,{"date":1031,"open":1027,"high":1027,"low":1029,"close":1029,"change":751,"percent_change":247,"volume":1032,"transactions":9,"vwap":1029},"2026-02-25",115600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":193,"percent_change":194,"volume":1039,"transactions":9,"vwap":1038},"2026-02-24",30.22,30.23,30.19,30.2,83400,{"date":1041,"open":1042,"high":1036,"low":1042,"close":1035,"change":741,"percent_change":125,"volume":1043,"transactions":9,"vwap":1035},"2026-02-23",30.18,92000,{"date":1045,"open":1042,"high":1042,"low":1046,"close":1046,"change":203,"percent_change":316,"volume":1047,"transactions":9,"vwap":1046},"2026-02-20",30.1,197500,{"date":1049,"open":1050,"high":1042,"low":1051,"close":1052,"change":325,"percent_change":325,"volume":1053,"transactions":9,"vwap":1052},"2026-02-19",30.14,30.12,30.13,587900,{"date":1055,"open":1037,"high":1037,"low":1052,"close":1052,"change":193,"percent_change":194,"volume":1056,"transactions":9,"vwap":1052},"2026-02-18",55300,{"date":1058,"open":1042,"high":1029,"low":1059,"close":1059,"change":325,"percent_change":325,"volume":1060,"transactions":9,"vwap":1059},"2026-02-17",30.15,121200,{"date":1062,"open":1063,"high":1029,"low":1050,"close":1059,"change":548,"percent_change":887,"volume":1064,"transactions":9,"vwap":1059},"2026-02-13",30.164,47900,{"date":1066,"open":1067,"high":1015,"low":1067,"close":1068,"change":548,"percent_change":887,"volume":1069,"transactions":9,"vwap":1068},"2026-02-12",29.98,30.040001,75900,{"date":1071,"open":1072,"high":1073,"low":1072,"close":996,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":996},"2026-02-11",29.92,29.94,-0.069,-0.23,60700,{"date":1078,"open":1079,"high":602,"low":1067,"close":1080,"change":1081,"percent_change":768,"volume":1082,"transactions":9,"vwap":1080},"2026-02-10",29.99,29.999,0.103,61200,{"date":1084,"open":883,"high":990,"low":883,"close":1085,"change":1086,"percent_change":346,"volume":1087,"transactions":9,"vwap":1085},"2026-02-09",29.896,0.006,69200,{"date":1089,"open":986,"high":986,"low":877,"close":986,"change":325,"percent_change":325,"volume":1090,"transactions":9,"vwap":986},"2026-02-06",94600,{"date":1092,"open":1093,"high":986,"low":883,"close":986,"change":646,"percent_change":1094,"volume":1095,"transactions":9,"vwap":986},"2026-02-05",29.87,0.47,105100,{"date":1097,"open":1098,"high":960,"low":866,"close":856,"change":193,"percent_change":194,"volume":1099,"transactions":9,"vwap":856},"2026-02-04",29.745,104200,{"date":1101,"open":866,"high":865,"low":866,"close":865,"change":751,"percent_change":247,"volume":1102,"transactions":9,"vwap":865},"2026-02-03",87300,{"date":1104,"open":865,"high":865,"low":960,"close":960,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":960},"2026-02-02",-0.144,-0.48,36700,{"date":1109,"open":992,"high":1072,"low":992,"close":1110,"change":1111,"percent_change":193,"volume":1112,"transactions":9,"vwap":1110},"2026-01-30",29.904,-0.005,54100,{"date":1114,"open":883,"high":1072,"low":883,"close":1115,"change":868,"percent_change":220,"volume":1116,"transactions":9,"vwap":1115},"2026-01-29",29.909,90700,{"date":1118,"open":1093,"high":986,"low":1093,"close":1119,"change":1120,"percent_change":110,"volume":1121,"transactions":9,"vwap":1119},"2026-01-28",29.878,-0.003,100500,{"date":1123,"open":996,"high":996,"low":1124,"close":1125,"change":1126,"percent_change":471,"volume":1127,"transactions":9,"vwap":1125},"2026-01-27",29.88,29.881,-0.038,59800,{"date":1129,"open":1072,"high":1072,"low":990,"close":1130,"change":1131,"percent_change":423,"volume":1132,"transactions":9,"vwap":1130},"2026-01-26",29.919,0.039,8900,{"date":1134,"open":1093,"high":1124,"low":883,"close":1124,"change":464,"percent_change":340,"volume":1135,"transactions":9,"vwap":1124},"2026-01-23",19600,{"date":1137,"open":877,"high":1138,"low":877,"close":877,"change":325,"percent_change":325,"volume":1139,"transactions":9,"vwap":877},"2026-01-22",29.84,62800,{"date":1141,"open":884,"high":877,"low":911,"close":877,"change":257,"percent_change":1142,"volume":1143,"transactions":9,"vwap":877},"2026-01-21",0.3,129900,{"date":1145,"open":856,"high":856,"low":970,"close":866,"change":471,"percent_change":609,"volume":1146,"transactions":9,"vwap":866},"2026-01-20",26100,{"date":1148,"open":992,"high":992,"low":1149,"close":1093,"change":193,"percent_change":194,"volume":1150,"transactions":9,"vwap":1093},"2026-01-16",29.85,77800,{"date":1152,"open":1010,"high":1010,"low":986,"close":986,"change":805,"percent_change":806,"volume":1153,"transactions":9,"vwap":986},"2026-01-15",868000,{"date":1155,"open":1079,"high":1079,"low":1067,"close":1067,"change":464,"percent_change":340,"volume":1156,"transactions":9,"vwap":1067},"2026-01-14",107000,{"date":1158,"open":992,"high":1073,"low":992,"close":996,"change":1159,"percent_change":257,"volume":1160,"transactions":9,"vwap":996},"2026-01-13",0.028,169200,{"date":1162,"open":992,"high":1163,"low":986,"close":1163,"change":1164,"percent_change":325,"volume":1047,"transactions":9,"vwap":1163},"2026-01-12",29.902,0.001,{"date":1166,"open":1124,"high":990,"low":1124,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-01-09",29.901,0.071,0.24,41700,{"date":1172,"open":1093,"high":1093,"low":884,"close":877,"change":805,"percent_change":806,"volume":1173,"transactions":9,"vwap":877},"2026-01-08",206500,{"date":1175,"open":1073,"high":1073,"low":1072,"close":1072,"change":247,"percent_change":220,"volume":1176,"transactions":9,"vwap":1072},"2026-01-07",63700,{"date":1178,"open":1124,"high":986,"low":1093,"close":986,"change":1179,"percent_change":110,"volume":1180,"transactions":9,"vwap":986},"2026-01-06",-0.002,70000,{"date":1182,"open":1149,"high":1183,"low":877,"close":1183,"change":1184,"percent_change":340,"volume":1185,"transactions":9,"vwap":1183},"2026-01-05",29.892,0.051,221200,{"date":1187,"open":1124,"high":1124,"low":1138,"close":1188,"change":1189,"percent_change":805,"volume":1190,"transactions":9,"vwap":1188},"2026-01-02",29.841,-0.027,87000,{"date":1192,"open":1093,"high":1093,"low":883,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2025-12-31",29.868,-0.212,-0.7,38000,{"date":1198,"open":1015,"high":1046,"low":1015,"close":1015,"change":184,"percent_change":471,"volume":1199,"transactions":9,"vwap":1015},"2025-12-30",121700,{"date":1201,"open":1202,"high":1051,"low":1046,"close":1051,"change":645,"percent_change":423,"volume":1203,"transactions":9,"vwap":1051},"2025-12-29",30.11,36000,{"date":1205,"open":1015,"high":1015,"low":1005,"close":1015,"change":346,"percent_change":347,"volume":1206,"transactions":9,"vwap":1015},"2025-12-26",70300,{"date":1208,"open":1011,"high":1011,"low":1011,"close":1011,"change":105,"percent_change":827,"volume":1018,"transactions":9,"vwap":1011},"2025-12-24",{"date":1210,"open":1073,"high":991,"low":1073,"close":602,"change":193,"percent_change":194,"volume":1211,"transactions":9,"vwap":602},"2025-12-23",216900,{"date":1213,"open":991,"high":1214,"low":602,"close":1214,"change":325,"percent_change":325,"volume":1215,"transactions":9,"vwap":1214},"2025-12-22",30.02,35900,{"date":1217,"open":1214,"high":926,"low":991,"close":1214,"change":20,"percent_change":566,"volume":1218,"transactions":9,"vwap":1214},"2025-12-19",49000,{"date":1220,"open":1006,"high":1005,"low":1006,"close":1005,"change":664,"percent_change":535,"volume":1221,"transactions":9,"vwap":1005},"2025-12-18",53400,{"date":1223,"open":1079,"high":1079,"low":1079,"close":1079,"change":193,"percent_change":194,"volume":1224,"transactions":9,"vwap":1079},"2025-12-17",40300,{"date":1226,"open":996,"high":991,"low":996,"close":991,"change":664,"percent_change":535,"volume":1227,"transactions":9,"vwap":991},"2025-12-16",121900,{"date":1229,"open":1072,"high":996,"low":1072,"close":996,"change":247,"percent_change":220,"volume":1230,"transactions":9,"vwap":996},"2025-12-15",47100,{"date":1232,"open":990,"high":990,"low":1093,"close":992,"change":516,"percent_change":237,"volume":1233,"transactions":9,"vwap":992},"2025-12-12",292900,{"date":1235,"open":926,"high":926,"low":1067,"close":1067,"change":110,"percent_change":203,"volume":1236,"transactions":9,"vwap":1067},"2025-12-11",64200,{"date":1238,"open":990,"high":1079,"low":990,"close":1079,"change":257,"percent_change":1142,"volume":1239,"transactions":9,"vwap":1079},"2025-12-10",51400,{"date":1241,"open":986,"high":990,"low":1124,"close":992,"change":203,"percent_change":316,"volume":1242,"transactions":9,"vwap":992},"2025-12-09",32300,{"date":1244,"open":1001,"high":1001,"low":990,"close":996,"change":203,"percent_change":316,"volume":1245,"transactions":9,"vwap":996},"2025-12-08",93300,{"date":1247,"open":1001,"high":1001,"low":1000,"close":1001,"change":1248,"percent_change":566,"volume":1249,"transactions":9,"vwap":1001},"2025-12-05",-0.052,81900,{"date":1251,"open":991,"high":1252,"low":602,"close":1252,"change":1253,"percent_change":628,"volume":1254,"transactions":9,"vwap":1252},"2025-12-04",30.011999,-0.058,23300,{"date":1256,"open":1068,"high":1015,"low":1068,"close":1005,"change":464,"percent_change":340,"volume":1257,"transactions":9,"vwap":1005},"2025-12-03",19100,{"date":1259,"open":1079,"high":1214,"low":1079,"close":1214,"change":751,"percent_change":247,"volume":1260,"transactions":9,"vwap":1214},"2025-12-02",65100,{"date":1262,"open":991,"high":1214,"low":991,"close":991,"change":1263,"percent_change":1264,"volume":742,"transactions":9,"vwap":991},"2025-12-01",-0.202,-0.67,{"date":1266,"open":1029,"high":1267,"low":1038,"close":1267,"change":1268,"percent_change":805,"volume":1269,"transactions":9,"vwap":1267},"2025-11-28",30.212,-0.028,29100,{"date":1271,"open":1027,"high":1027,"low":1036,"close":1027,"change":1272,"percent_change":464,"volume":1273,"transactions":9,"vwap":1027},"2025-11-26",0.015,55400,{"date":1275,"open":1038,"high":1036,"low":1038,"close":1276,"change":1277,"percent_change":120,"volume":1278,"transactions":9,"vwap":1276},"2025-11-25",30.225,0.075,78300,{"date":1280,"open":1016,"high":1059,"low":1016,"close":1059,"change":464,"percent_change":340,"volume":1281,"transactions":9,"vwap":1059},"2025-11-24",76900,{"date":1283,"open":1046,"high":1046,"low":1016,"close":1046,"change":1277,"percent_change":120,"volume":1284,"transactions":9,"vwap":1046},"2025-11-21",78100,{"date":1286,"open":1068,"high":1068,"low":1287,"close":1287,"change":464,"percent_change":340,"volume":1288,"transactions":9,"vwap":1287},"2025-11-20",30.025,25000,{"date":1290,"open":1079,"high":1079,"low":1291,"close":1291,"change":193,"percent_change":194,"volume":1292,"transactions":9,"vwap":1291},"2025-11-19",29.975,82600,{"date":1294,"open":1214,"high":1214,"low":1073,"close":1295,"change":1296,"percent_change":346,"volume":1297,"transactions":9,"vwap":1295},"2025-11-18",29.995,0.005,62500,{"date":1299,"open":602,"high":602,"low":1079,"close":1079,"change":346,"percent_change":347,"volume":1300,"transactions":9,"vwap":1079},"2025-11-17",38100,{"date":1302,"open":1079,"high":1079,"low":1010,"close":1010,"change":410,"percent_change":356,"volume":1303,"transactions":9,"vwap":1010},"2025-11-14",28100,{"date":1305,"open":1011,"high":1011,"low":1214,"close":926,"change":516,"percent_change":237,"volume":1203,"transactions":9,"vwap":926},"2025-11-13",{"date":1307,"open":1015,"high":1050,"low":1015,"close":1202,"change":346,"percent_change":347,"volume":1112,"transactions":9,"vwap":1202},"2025-11-12",{"date":1309,"open":1015,"high":1016,"low":1015,"close":1016,"change":1310,"percent_change":275,"volume":1311,"transactions":9,"vwap":1016},"2025-11-11",0.045,260700,{"date":176,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":827,"volume":1316,"transactions":9,"vwap":1314},29.986,30.045,0.059,79500]