[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBON":3,"homepage-market-summary":26,"stock-historical-KBON":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KBON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Karbon Capital Partners Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Karbon Capital Partners Corp is a blank check company.","Grand Cayman",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.09,10.11,-0.02,-0.2,25020,11,10.15,10.02,61719.912613333334,53.8,150,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,59,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":34,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":35,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":35},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":35},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},61720,9257986.892,0.6,"2026-01-27",[178,179,188,194,202,209,217,222,227,231,235,239,247,252,256,261,265,269,272,277,283,287,291,296,301,306,313,318,325,330,334,339,342,345,348,351,354,357,360,363,366,370,374,377,380,383,385,387,389,393,396,399,401,404,407,410,414,416,419,421,423,426,429,432,435,438,441,444,447,450,453,455,457,460,462,465,470,473,476,478,480,483,486,488,491,494,499,501,503,506,509,511,514,517,519,522,525,529,533,535,537,539,542,545,548,551,553,555,557,560,562,565,569,571,574,577,580,582,587,590,592,595,598,600,603,606,609,612,615,618,620,622,625,628,630,633,636,639,642,645,648,650,652,656,660,663,666,669,672,675],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":180,"open":181,"high":182,"low":15,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",10.1,10.13,0.04,0.4,57144,75,10.0857,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":20,"vwap":193},"2026-09-28",10.07,0,1538,10.0702,{"date":195,"open":196,"high":196,"low":190,"close":190,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-24",10.08,-0.005,-0.05,3700,18,10.0772,{"date":203,"open":196,"high":196,"low":204,"close":205,"change":191,"percent_change":191,"volume":206,"transactions":207,"vwap":208},"2026-09-23",10.06,10.075,140700,129,10.0703,{"date":210,"open":211,"high":211,"low":205,"close":205,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-22",10.085,-0.01,-0.1,18801,69,10.0796,{"date":218,"open":15,"high":15,"low":211,"close":211,"change":197,"percent_change":198,"volume":219,"transactions":220,"vwap":221},"2026-09-21",4089,32,10.0895,{"date":223,"open":224,"high":224,"low":196,"close":15,"change":212,"percent_change":213,"volume":225,"transactions":226,"vwap":15},"2026-09-18",10.095,409621,79,{"date":228,"open":181,"high":181,"low":181,"close":181,"change":191,"percent_change":191,"volume":229,"transactions":230,"vwap":181},"2026-09-17",90689,86,{"date":232,"open":181,"high":181,"low":181,"close":181,"change":191,"percent_change":191,"volume":233,"transactions":234,"vwap":181},"2026-09-15",35303,5,{"date":236,"open":181,"high":181,"low":181,"close":181,"change":191,"percent_change":191,"volume":237,"transactions":238,"vwap":181},"2026-09-11",247202,23,{"date":240,"open":241,"high":241,"low":181,"close":181,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-10",10.12,-0.04,-0.39,27141,27,10.1185,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":183,"percent_change":184,"volume":250,"transactions":200,"vwap":251},"2026-09-09",10.14,203,10.1357,{"date":253,"open":16,"high":16,"low":181,"close":181,"change":242,"percent_change":243,"volume":254,"transactions":49,"vwap":255},"2026-09-08",225248,10.1001,{"date":257,"open":249,"high":249,"low":249,"close":249,"change":183,"percent_change":184,"volume":258,"transactions":259,"vwap":260},"2026-09-04",4255,9,10.1399,{"date":262,"open":181,"high":181,"low":181,"close":181,"change":191,"percent_change":191,"volume":263,"transactions":264,"vwap":181},"2026-09-03",16175,8,{"date":266,"open":181,"high":181,"low":181,"close":181,"change":17,"percent_change":18,"volume":267,"transactions":20,"vwap":268},"2026-09-01",45575,10.1005,{"date":270,"open":241,"high":241,"low":241,"close":241,"change":191,"percent_change":191,"volume":271,"transactions":264,"vwap":241},"2026-08-28",2008,{"date":273,"open":241,"high":241,"low":241,"close":241,"change":274,"percent_change":164,"volume":275,"transactions":276,"vwap":241},"2026-08-27",0.02,5010,58,{"date":278,"open":181,"high":181,"low":224,"close":181,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":181},"2026-08-10",0.01,0.1,208431,48,{"date":284,"open":15,"high":15,"low":15,"close":15,"change":279,"percent_change":280,"volume":285,"transactions":286,"vwap":15},"2026-08-06",30071,24,{"date":288,"open":196,"high":196,"low":196,"close":196,"change":17,"percent_change":18,"volume":289,"transactions":290,"vwap":196},"2026-08-03",69537,12,{"date":292,"open":15,"high":181,"low":15,"close":181,"change":274,"percent_change":164,"volume":293,"transactions":294,"vwap":295},"2026-07-31",458.946,14,10.0884,{"date":297,"open":196,"high":181,"low":204,"close":196,"change":17,"percent_change":18,"volume":298,"transactions":299,"vwap":300},"2026-07-30",8092,37,10.0794,{"date":302,"open":196,"high":181,"low":196,"close":181,"change":242,"percent_change":243,"volume":303,"transactions":304,"vwap":305},"2026-07-29",411,21,10.086,{"date":307,"open":249,"high":249,"low":249,"close":249,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-28",0.05,0.5,5858,30,10.1391,{"date":314,"open":196,"high":181,"low":196,"close":15,"change":191,"percent_change":191,"volume":315,"transactions":316,"vwap":317},"2026-07-27",15517.946,33,10.0802,{"date":319,"open":196,"high":15,"low":196,"close":15,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-24",0.03,0.3,68108,96,10.0822,{"date":326,"open":181,"high":181,"low":204,"close":204,"change":212,"percent_change":213,"volume":327,"transactions":328,"vwap":329},"2026-07-23",103546,42,10.0799,{"date":331,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":332,"transactions":259,"vwap":333},"2026-07-21",207,10.0701,{"date":335,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":336,"transactions":337,"vwap":338},"2026-07-20",21187,56,10.0699,{"date":340,"open":15,"high":15,"low":190,"close":190,"change":17,"percent_change":18,"volume":341,"transactions":9,"vwap":190},"2026-07-17",23100,{"date":343,"open":16,"high":16,"low":15,"close":15,"change":212,"percent_change":213,"volume":344,"transactions":9,"vwap":15},"2026-07-16",1600,{"date":346,"open":16,"high":241,"low":181,"close":181,"change":191,"percent_change":191,"volume":347,"transactions":9,"vwap":181},"2026-07-15",600,{"date":349,"open":181,"high":181,"low":181,"close":181,"change":191,"percent_change":191,"volume":350,"transactions":9,"vwap":181},"2026-07-14",14000,{"date":352,"open":241,"high":182,"low":181,"close":181,"change":17,"percent_change":18,"volume":353,"transactions":9,"vwap":181},"2026-07-13",706100,{"date":355,"open":241,"high":182,"low":241,"close":241,"change":191,"percent_change":191,"volume":356,"transactions":9,"vwap":241},"2026-07-10",85700,{"date":358,"open":241,"high":241,"low":241,"close":241,"change":279,"percent_change":280,"volume":359,"transactions":9,"vwap":241},"2026-07-09",29900,{"date":361,"open":249,"high":249,"low":16,"close":16,"change":17,"percent_change":18,"volume":362,"transactions":9,"vwap":16},"2026-07-08",146000,{"date":364,"open":182,"high":182,"low":182,"close":182,"change":212,"percent_change":213,"volume":365,"transactions":9,"vwap":182},"2026-07-07",700,{"date":367,"open":182,"high":249,"low":182,"close":249,"change":368,"percent_change":308,"volume":369,"transactions":9,"vwap":249},"2026-07-06",0.005,800,{"date":371,"open":181,"high":249,"low":181,"close":372,"change":368,"percent_change":308,"volume":373,"transactions":9,"vwap":372},"2026-07-02",10.135,3800,{"date":375,"open":182,"high":182,"low":182,"close":182,"change":320,"percent_change":321,"volume":376,"transactions":9,"vwap":182},"2026-07-01",7300,{"date":378,"open":204,"high":182,"low":204,"close":181,"change":279,"percent_change":280,"volume":379,"transactions":9,"vwap":181},"2026-06-30",11200,{"date":381,"open":181,"high":181,"low":15,"close":15,"change":274,"percent_change":164,"volume":382,"transactions":9,"vwap":15},"2026-06-29",25100,{"date":384,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-06-26",{"date":386,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-06-25",{"date":388,"open":190,"high":190,"low":190,"close":190,"change":212,"percent_change":213,"volume":171,"transactions":9,"vwap":190},"2026-06-24",{"date":390,"open":196,"high":196,"low":196,"close":196,"change":242,"percent_change":391,"volume":392,"transactions":9,"vwap":196},"2026-06-23",-0.4,100,{"date":394,"open":204,"high":182,"low":204,"close":241,"change":279,"percent_change":280,"volume":395,"transactions":9,"vwap":241},"2026-06-22",52400,{"date":397,"open":16,"high":16,"low":16,"close":16,"change":191,"percent_change":191,"volume":398,"transactions":9,"vwap":16},"2026-06-18",25000,{"date":400,"open":16,"high":16,"low":16,"close":16,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":16},"2026-06-17",{"date":402,"open":16,"high":16,"low":16,"close":16,"change":191,"percent_change":191,"volume":403,"transactions":9,"vwap":16},"2026-06-16",5500,{"date":405,"open":241,"high":241,"low":16,"close":16,"change":279,"percent_change":280,"volume":406,"transactions":9,"vwap":16},"2026-06-15",1900,{"date":408,"open":16,"high":16,"low":181,"close":181,"change":212,"percent_change":213,"volume":409,"transactions":9,"vwap":181},"2026-06-12",14700,{"date":411,"open":16,"high":241,"low":412,"close":16,"change":191,"percent_change":191,"volume":413,"transactions":9,"vwap":16},"2026-06-11",10.105,153300,{"date":415,"open":16,"high":16,"low":16,"close":16,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":16},"2026-06-10",{"date":417,"open":16,"high":16,"low":181,"close":16,"change":212,"percent_change":213,"volume":418,"transactions":9,"vwap":16},"2026-06-09",217300,{"date":420,"open":241,"high":241,"low":241,"close":241,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":241},"2026-06-08",{"date":422,"open":241,"high":241,"low":241,"close":241,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":241},"2026-06-05",{"date":424,"open":241,"high":241,"low":241,"close":241,"change":191,"percent_change":191,"volume":425,"transactions":9,"vwap":241},"2026-06-04",2,{"date":427,"open":16,"high":241,"low":16,"close":241,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":241},"2026-06-03",206100,{"date":430,"open":181,"high":241,"low":181,"close":241,"change":274,"percent_change":164,"volume":431,"transactions":9,"vwap":241},"2026-06-02",13500,{"date":433,"open":15,"high":21,"low":211,"close":181,"change":242,"percent_change":243,"volume":434,"transactions":9,"vwap":181},"2026-06-01",55100,{"date":436,"open":249,"high":249,"low":249,"close":249,"change":183,"percent_change":184,"volume":437,"transactions":9,"vwap":249},"2026-05-29",5000,{"date":439,"open":15,"high":181,"low":15,"close":181,"change":279,"percent_change":280,"volume":440,"transactions":9,"vwap":181},"2026-05-28",133000,{"date":442,"open":15,"high":181,"low":15,"close":15,"change":191,"percent_change":191,"volume":443,"transactions":9,"vwap":15},"2026-05-27",166600,{"date":445,"open":196,"high":15,"low":196,"close":15,"change":191,"percent_change":191,"volume":446,"transactions":9,"vwap":15},"2026-05-26",228100,{"date":448,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":449,"transactions":9,"vwap":15},"2026-05-22",900,{"date":451,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":452,"transactions":9,"vwap":15},"2026-05-21",150000,{"date":454,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":15},"2026-05-20",{"date":456,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":15},"2026-05-19",{"date":458,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":459,"transactions":9,"vwap":15},"2026-05-18",22000,{"date":461,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":15},"2026-05-15",{"date":463,"open":15,"high":181,"low":15,"close":15,"change":279,"percent_change":280,"volume":464,"transactions":9,"vwap":15},"2026-05-14",60300,{"date":466,"open":211,"high":211,"low":196,"close":196,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":196},"2026-05-13",-0.015,-0.15,9100,{"date":471,"open":15,"high":224,"low":15,"close":224,"change":197,"percent_change":198,"volume":472,"transactions":9,"vwap":224},"2026-05-12",2100,{"date":474,"open":181,"high":181,"low":204,"close":181,"change":183,"percent_change":184,"volume":475,"transactions":9,"vwap":181},"2026-05-11",20500,{"date":477,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":204},"2026-05-08",{"date":479,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":204},"2026-05-07",{"date":481,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":482,"transactions":9,"vwap":204},"2026-05-06",300,{"date":484,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":485,"transactions":9,"vwap":204},"2026-05-05",1300,{"date":487,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":204},"2026-05-04",{"date":489,"open":204,"high":204,"low":204,"close":204,"change":279,"percent_change":280,"volume":490,"transactions":9,"vwap":204},"2026-05-01",6600,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":493},"2026-04-30",10.05,{"date":495,"open":190,"high":196,"low":493,"close":493,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":493},"2026-04-29",-0.025,-0.25,37900,{"date":500,"open":205,"high":205,"low":205,"close":205,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":205},"2026-04-28",{"date":502,"open":205,"high":205,"low":205,"close":205,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":205},"2026-04-27",{"date":504,"open":196,"high":196,"low":205,"close":205,"change":467,"percent_change":468,"volume":505,"transactions":9,"vwap":205},"2026-04-24",1100,{"date":507,"open":15,"high":15,"low":15,"close":15,"change":274,"percent_change":164,"volume":508,"transactions":9,"vwap":15},"2026-04-23",16200,{"date":510,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-04-22",{"date":512,"open":196,"high":196,"low":190,"close":190,"change":279,"percent_change":280,"volume":513,"transactions":9,"vwap":190},"2026-04-21",9300,{"date":515,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":516,"transactions":9,"vwap":204},"2026-04-20",200,{"date":518,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":516,"transactions":9,"vwap":204},"2026-04-17",{"date":520,"open":211,"high":211,"low":204,"close":204,"change":17,"percent_change":18,"volume":521,"transactions":9,"vwap":204},"2026-04-16",3100,{"date":523,"open":204,"high":15,"low":204,"close":196,"change":279,"percent_change":280,"volume":524,"transactions":9,"vwap":196},"2026-04-15",24200,{"date":526,"open":527,"high":241,"low":493,"close":190,"change":279,"percent_change":280,"volume":528,"transactions":9,"vwap":190},"2026-04-14",10.119,86400,{"date":530,"open":190,"high":190,"low":531,"close":204,"change":368,"percent_change":308,"volume":532,"transactions":9,"vwap":204},"2026-04-13",10.055,2900,{"date":534,"open":531,"high":531,"low":531,"close":531,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":531},"2026-04-10",{"date":536,"open":531,"high":531,"low":531,"close":531,"change":191,"percent_change":191,"volume":437,"transactions":9,"vwap":531},"2026-04-09",{"date":538,"open":190,"high":190,"low":531,"close":531,"change":197,"percent_change":198,"volume":485,"transactions":9,"vwap":531},"2026-04-08",{"date":540,"open":196,"high":196,"low":493,"close":204,"change":191,"percent_change":191,"volume":541,"transactions":9,"vwap":204},"2026-04-07",24100,{"date":543,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":544,"transactions":9,"vwap":204},"2026-04-06",120,{"date":546,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":547,"transactions":9,"vwap":204},"2026-04-02",7200,{"date":549,"open":204,"high":190,"low":204,"close":204,"change":191,"percent_change":191,"volume":550,"transactions":9,"vwap":204},"2026-04-01",150400,{"date":552,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":516,"transactions":9,"vwap":204},"2026-03-31",{"date":554,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":204},"2026-03-30",{"date":556,"open":493,"high":204,"low":493,"close":204,"change":279,"percent_change":280,"volume":482,"transactions":9,"vwap":204},"2026-03-27",{"date":558,"open":493,"high":204,"low":493,"close":493,"change":191,"percent_change":191,"volume":559,"transactions":9,"vwap":493},"2026-03-26",500,{"date":561,"open":204,"high":204,"low":493,"close":493,"change":191,"percent_change":191,"volume":485,"transactions":9,"vwap":493},"2026-03-25",{"date":563,"open":493,"high":204,"low":493,"close":493,"change":191,"percent_change":191,"volume":564,"transactions":9,"vwap":493},"2026-03-24",5600,{"date":566,"open":493,"high":204,"low":567,"close":493,"change":191,"percent_change":191,"volume":568,"transactions":9,"vwap":493},"2026-03-23",10.04,63700,{"date":570,"open":493,"high":190,"low":493,"close":493,"change":191,"percent_change":191,"volume":559,"transactions":9,"vwap":493},"2026-03-20",{"date":572,"open":204,"high":190,"low":493,"close":493,"change":191,"percent_change":191,"volume":573,"transactions":9,"vwap":493},"2026-03-19",1700,{"date":575,"open":204,"high":196,"low":493,"close":493,"change":191,"percent_change":191,"volume":576,"transactions":9,"vwap":493},"2026-03-18",14600,{"date":578,"open":493,"high":190,"low":493,"close":493,"change":191,"percent_change":191,"volume":579,"transactions":9,"vwap":493},"2026-03-17",5800,{"date":581,"open":493,"high":204,"low":493,"close":493,"change":191,"percent_change":191,"volume":541,"transactions":9,"vwap":493},"2026-03-16",{"date":583,"open":493,"high":196,"low":493,"close":493,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":493},"2026-03-13",-0.03,-0.3,17800,{"date":588,"open":204,"high":196,"low":493,"close":196,"change":17,"percent_change":18,"volume":589,"transactions":9,"vwap":196},"2026-03-12",22200,{"date":591,"open":493,"high":181,"low":493,"close":181,"change":212,"percent_change":213,"volume":469,"transactions":9,"vwap":181},"2026-03-11",{"date":593,"open":15,"high":16,"low":15,"close":16,"change":279,"percent_change":280,"volume":594,"transactions":9,"vwap":16},"2026-03-10",5100,{"date":596,"open":15,"high":181,"low":15,"close":181,"change":191,"percent_change":191,"volume":597,"transactions":9,"vwap":181},"2026-03-09",5200,{"date":599,"open":181,"high":181,"low":181,"close":181,"change":279,"percent_change":280,"volume":516,"transactions":9,"vwap":181},"2026-03-06",{"date":601,"open":181,"high":412,"low":196,"close":15,"change":212,"percent_change":213,"volume":602,"transactions":9,"vwap":15},"2026-03-05",67000,{"date":604,"open":196,"high":181,"low":196,"close":181,"change":191,"percent_change":191,"volume":605,"transactions":9,"vwap":181},"2026-03-04",12600,{"date":607,"open":196,"high":181,"low":196,"close":181,"change":279,"percent_change":280,"volume":608,"transactions":9,"vwap":181},"2026-03-03",5300,{"date":610,"open":205,"high":15,"low":205,"close":15,"change":308,"percent_change":309,"volume":611,"transactions":9,"vwap":15},"2026-03-02",154700,{"date":613,"open":493,"high":204,"low":567,"close":567,"change":584,"percent_change":585,"volume":614,"transactions":9,"vwap":567},"2026-02-27",34600,{"date":616,"open":205,"high":205,"low":190,"close":190,"change":191,"percent_change":191,"volume":617,"transactions":9,"vwap":190},"2026-02-26",13200,{"date":619,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-02-25",{"date":621,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-02-24",{"date":623,"open":196,"high":196,"low":190,"close":190,"change":212,"percent_change":213,"volume":624,"transactions":9,"vwap":190},"2026-02-23",20100,{"date":626,"open":196,"high":196,"low":196,"close":196,"change":320,"percent_change":321,"volume":627,"transactions":9,"vwap":196},"2026-02-20",43500,{"date":629,"open":493,"high":493,"low":493,"close":493,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":493},"2026-02-19",{"date":631,"open":196,"high":196,"low":493,"close":493,"change":212,"percent_change":213,"volume":632,"transactions":9,"vwap":493},"2026-02-18",1500,{"date":634,"open":196,"high":196,"low":204,"close":204,"change":274,"percent_change":164,"volume":635,"transactions":9,"vwap":204},"2026-02-17",97500,{"date":637,"open":15,"high":15,"low":567,"close":567,"change":198,"percent_change":638,"volume":469,"transactions":9,"vwap":567},"2026-02-13",-0.5,{"date":640,"open":181,"high":249,"low":15,"close":15,"change":279,"percent_change":280,"volume":641,"transactions":9,"vwap":15},"2026-02-12",61100,{"date":643,"open":196,"high":196,"low":190,"close":196,"change":279,"percent_change":280,"volume":644,"transactions":9,"vwap":196},"2026-02-11",209800,{"date":646,"open":204,"high":15,"low":204,"close":190,"change":279,"percent_change":280,"volume":647,"transactions":9,"vwap":190},"2026-02-10",2100700,{"date":649,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":204},"2026-02-09",{"date":651,"open":204,"high":204,"low":204,"close":204,"change":191,"percent_change":191,"volume":200,"transactions":9,"vwap":204},"2026-02-06",{"date":653,"open":204,"high":204,"low":204,"close":204,"change":654,"percent_change":655,"volume":392,"transactions":9,"vwap":204},"2026-02-05",-0.09,-0.89,{"date":657,"open":241,"high":21,"low":241,"close":21,"change":658,"percent_change":659,"volume":431,"transactions":9,"vwap":21},"2026-02-04",0.06,0.59,{"date":661,"open":190,"high":241,"low":190,"close":15,"change":320,"percent_change":321,"volume":662,"transactions":9,"vwap":15},"2026-02-03",238900,{"date":664,"open":196,"high":21,"low":204,"close":204,"change":17,"percent_change":18,"volume":665,"transactions":9,"vwap":204},"2026-02-02",23900,{"date":667,"open":204,"high":211,"low":493,"close":196,"change":274,"percent_change":164,"volume":668,"transactions":9,"vwap":196},"2026-01-30",148100,{"date":670,"open":567,"high":204,"low":567,"close":204,"change":183,"percent_change":184,"volume":671,"transactions":9,"vwap":204},"2026-01-29",851900,{"date":673,"open":567,"high":567,"low":22,"close":22,"change":212,"percent_change":213,"volume":674,"transactions":9,"vwap":22},"2026-01-28",37200,{"date":176,"open":567,"high":190,"low":676,"close":676,"change":212,"percent_change":213,"volume":677,"transactions":9,"vwap":676},10.03,67700]