[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCA":3,"homepage-market-summary":28,"stock-historical-VBCA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCA","2026-10-08",{"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},"Vanguard Target Maturity 2027 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8593,2.9076,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},75.34,75.265,75.36,-0.02,-0.03,10585.4812,76,75,14071.232153661766,34,136,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":21,"is_up":37},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14071,1913687.572898,0.45,"2026-03-26",[180,183,193,202,210,220,229,239,250,260,270,277,284,290,296,302,309,314,319,326,332,339,345,352,358,366,372,379,387,394,402,407,413,422,430,437,444,450,456,462,470,476,481,486,491,495,500,507,515,521,528,535,541,545,550,557,562,567,573,578,583,588,594,600,603,606,609,612,617,622,626,629,633,636,639,642,645,648,651,654,657,661,664,667,670,672,675,678,681,684,687,690,693,696,700,704,707,710,713,716,718,721,724,727,730,733,735,739,744,746,749,753,756,759,762,765,768,771,774,777,779,782,785,788,791,794,797,800,803,806,810,813,818,822,827,832],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},107,75.3155,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",75.26,75.375,75.255,0.0185,0.02,73448.9956,212,75.3489,{"date":194,"open":185,"high":195,"low":185,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",75.41,75.3415,0.0815,0.11,52590.0489,354,75.3373,{"date":203,"open":204,"high":204,"low":205,"close":185,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",75.51,75.25,-0.01,10005.1597,120,75.2854,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":189,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",75.245,75.32,75.235,75.27,0.03,21874.5415,215,75.2685,{"date":221,"open":222,"high":205,"low":223,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",75.2,75.19,-0.195,-0.26,92135.9793,135,75.2462,{"date":230,"open":231,"high":204,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",75.45,75.435,75.445,0.0394,0.05,5115.8132,93,75.4499,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",75.38,75.48,75.37,75.4056,0.0056,0.01,5316.4675,97,75.3972,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",75.42,75.39,75.4,-0.0503,-0.07,5088.7515,70,75.4034,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",75.43,75.85,75.4503,0.0453,0.06,19239.0875,265,75.5214,{"date":271,"open":243,"high":272,"low":243,"close":273,"change":20,"percent_change":21,"volume":274,"transactions":275,"vwap":276},"2026-09-24",75.46,75.405,13122.1725,149,75.4073,{"date":278,"open":262,"high":279,"low":195,"close":280,"change":206,"percent_change":206,"volume":281,"transactions":282,"vwap":283},"2026-09-23",75.44,75.425,21063.3085,96,75.4177,{"date":285,"open":231,"high":286,"low":232,"close":232,"change":206,"percent_change":206,"volume":287,"transactions":288,"vwap":289},"2026-09-22",75.475,12507.0555,105,75.443,{"date":291,"open":272,"high":272,"low":279,"close":233,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0,17599.443,164,75.4461,{"date":297,"open":262,"high":233,"low":262,"close":233,"change":298,"percent_change":246,"volume":299,"transactions":300,"vwap":301},"2026-09-18",0.005,3837.3194,90,75.4373,{"date":303,"open":280,"high":304,"low":252,"close":279,"change":305,"percent_change":189,"volume":306,"transactions":307,"vwap":308},"2026-09-17",75.49,0.015,11257.573485,147,75.4314,{"date":310,"open":280,"high":231,"low":252,"close":280,"change":292,"percent_change":292,"volume":311,"transactions":312,"vwap":313},"2026-09-16",11545.154745,151,75.4332,{"date":315,"open":252,"high":262,"low":252,"close":280,"change":292,"percent_change":292,"volume":316,"transactions":317,"vwap":318},"2026-09-15",13081.8191,129,75.4245,{"date":320,"open":241,"high":321,"low":241,"close":280,"change":216,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",75.47,0.04,20182.4365,187,75.4207,{"date":327,"open":273,"high":279,"low":19,"close":328,"change":20,"percent_change":21,"volume":329,"transactions":330,"vwap":331},"2026-09-11",75.395,66410.3633,146,75.3932,{"date":333,"open":195,"high":279,"low":273,"close":334,"change":335,"percent_change":21,"volume":336,"transactions":337,"vwap":338},"2026-09-10",75.415,-0.025,18243.7533,198,75.4187,{"date":340,"open":279,"high":231,"low":195,"close":279,"change":341,"percent_change":206,"volume":342,"transactions":343,"vwap":344},"2026-09-09",-0.005,17713.8859,183,75.4341,{"date":346,"open":272,"high":347,"low":232,"close":233,"change":21,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",75.465,-0.04,34839.8542,225,75.4515,{"date":353,"open":242,"high":304,"low":347,"close":286,"change":354,"percent_change":216,"volume":355,"transactions":356,"vwap":357},"2026-09-04",0.0261,17362.7094,170,75.4825,{"date":359,"open":231,"high":360,"low":252,"close":361,"change":362,"percent_change":322,"volume":363,"transactions":364,"vwap":365},"2026-09-03",75.52,75.4489,0.0289,25164.5396,131,75.4375,{"date":367,"open":273,"high":262,"low":253,"close":252,"change":368,"percent_change":266,"volume":369,"transactions":370,"vwap":371},"2026-09-02",0.045,20572.8611,123,75.408,{"date":373,"open":279,"high":242,"low":374,"close":186,"change":375,"percent_change":376,"volume":377,"transactions":343,"vwap":378},"2026-09-01",75.35,-0.29,-0.38,38449.4381,75.3673,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":292,"percent_change":292,"volume":384,"transactions":385,"vwap":386},"2026-08-31",75.67,75.655,75.665,4110.901885,66,75.6667,{"date":388,"open":389,"high":389,"low":390,"close":383,"change":335,"percent_change":21,"volume":391,"transactions":392,"vwap":393},"2026-08-28",75.7,75.66,1769.8068,55,75.6689,{"date":395,"open":396,"high":397,"low":390,"close":397,"change":398,"percent_change":216,"volume":399,"transactions":400,"vwap":401},"2026-08-27",75.68,75.69,0.025,10190.6208,126,75.6748,{"date":403,"open":381,"high":389,"low":404,"close":383,"change":246,"percent_change":246,"volume":405,"transactions":23,"vwap":406},"2026-08-26",75.65,6992.5281,75.6693,{"date":408,"open":390,"high":390,"low":409,"close":382,"change":216,"percent_change":322,"volume":410,"transactions":411,"vwap":412},"2026-08-25",75.645,5397.6691,79,75.6515,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":305,"percent_change":189,"volume":419,"transactions":420,"vwap":421},"2026-08-24",75.615,75.64,75.6,75.625,3677.352876,67,75.6181,{"date":423,"open":415,"high":424,"low":425,"close":426,"change":398,"percent_change":216,"volume":427,"transactions":428,"vwap":429},"2026-08-21",75.63,75.581,75.61,10987.5241,165,75.6111,{"date":431,"open":432,"high":417,"low":432,"close":433,"change":434,"percent_change":20,"volume":435,"transactions":411,"vwap":436},"2026-08-20",75.56,75.585,-0.015,11558.7879,75.582,{"date":438,"open":439,"high":424,"low":440,"close":417,"change":305,"percent_change":189,"volume":441,"transactions":442,"vwap":443},"2026-08-19",75.58,75.57,8687.6742,138,75.5976,{"date":445,"open":440,"high":426,"low":446,"close":433,"change":335,"percent_change":21,"volume":447,"transactions":448,"vwap":449},"2026-08-18",75.565,6568.6094,111,75.5741,{"date":451,"open":452,"high":416,"low":452,"close":426,"change":305,"percent_change":189,"volume":453,"transactions":454,"vwap":455},"2026-08-17",75.55,5492.746,106,75.5863,{"date":457,"open":458,"high":23,"low":458,"close":459,"change":246,"percent_change":246,"volume":460,"transactions":461,"vwap":417},"2026-08-14",75.5449,75.595,47128.4774,82,{"date":463,"open":464,"high":465,"low":204,"close":433,"change":466,"percent_change":235,"volume":467,"transactions":468,"vwap":469},"2026-08-13",75.54,75.6099,0.035,5467.801162,114,75.5484,{"date":471,"open":440,"high":440,"low":472,"close":452,"change":434,"percent_change":20,"volume":473,"transactions":474,"vwap":475},"2026-08-12",75.515,18329.5053,132,75.5359,{"date":477,"open":478,"high":446,"low":360,"close":446,"change":216,"percent_change":322,"volume":479,"transactions":258,"vwap":480},"2026-08-11",75.53,25998.6131,75.5573,{"date":482,"open":304,"high":464,"low":304,"close":483,"change":189,"percent_change":216,"volume":484,"transactions":227,"vwap":485},"2026-08-10",75.535,14559.2261,75.5071,{"date":487,"open":304,"high":478,"low":242,"close":472,"change":398,"percent_change":216,"volume":488,"transactions":489,"vwap":490},"2026-08-07",6663.2011,81,75.4974,{"date":492,"open":279,"high":304,"low":262,"close":304,"change":305,"percent_change":189,"volume":493,"transactions":208,"vwap":494},"2026-08-06",3302.242848,75.4468,{"date":496,"open":272,"high":286,"low":279,"close":286,"change":305,"percent_change":189,"volume":497,"transactions":498,"vwap":499},"2026-08-05",6648.6156,108,75.4554,{"date":501,"open":231,"high":360,"low":502,"close":272,"change":503,"percent_change":504,"volume":505,"transactions":385,"vwap":506},"2026-08-04",75.4301,0.0549,0.07,3947.4148,75.4525,{"date":508,"open":252,"high":252,"low":254,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",75.4051,-0.2449,-0.32,3160.5739,60,75.409,{"date":516,"open":390,"high":390,"low":517,"close":404,"change":246,"percent_change":246,"volume":518,"transactions":519,"vwap":520},"2026-07-31",75.6101,6471.66,72,75.6391,{"date":522,"open":439,"high":416,"low":439,"close":416,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",0.095,0.13,22292.617,48,75.6368,{"date":529,"open":439,"high":424,"low":530,"close":531,"change":21,"percent_change":348,"volume":532,"transactions":533,"vwap":534},"2026-07-29",75.525,75.545,3207.315,73,75.5648,{"date":536,"open":452,"high":439,"low":452,"close":537,"change":368,"percent_change":266,"volume":538,"transactions":539,"vwap":540},"2026-07-28",75.575,6076.498,71,75.5631,{"date":542,"open":478,"high":478,"low":360,"close":478,"change":298,"percent_change":246,"volume":543,"transactions":526,"vwap":544},"2026-07-27",3757.1593,75.5212,{"date":546,"open":464,"high":464,"low":360,"close":530,"change":504,"percent_change":547,"volume":548,"transactions":526,"vwap":549},"2026-07-24",0.09,3167.975,75.5306,{"date":551,"open":204,"high":204,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":248,"vwap":556},"2026-07-23",75.455,-0.065,-0.09,8623.4652,75.482,{"date":558,"open":464,"high":559,"low":472,"close":360,"change":20,"percent_change":21,"volume":560,"transactions":489,"vwap":561},"2026-07-22",75.75,6428.9453,75.5316,{"date":563,"open":564,"high":432,"low":360,"close":464,"change":434,"percent_change":20,"volume":565,"transactions":468,"vwap":566},"2026-07-21",75.5399,30295.8302,75.5383,{"date":568,"open":452,"high":440,"low":464,"close":569,"change":305,"percent_change":189,"volume":570,"transactions":571,"vwap":572},"2026-07-20",75.555,2600.4541,57,75.5509,{"date":574,"open":478,"high":464,"low":478,"close":464,"change":398,"percent_change":216,"volume":575,"transactions":576,"vwap":577},"2026-07-17",2367.1472,32,75.5336,{"date":579,"open":580,"high":360,"low":580,"close":472,"change":298,"percent_change":246,"volume":581,"transactions":526,"vwap":582},"2026-07-16",75.5,2527.1472,75.5088,{"date":584,"open":304,"high":478,"low":279,"close":204,"change":398,"percent_change":216,"volume":585,"transactions":586,"vwap":587},"2026-07-15",5540.1473,87,75.4884,{"date":589,"open":262,"high":590,"low":262,"close":590,"change":266,"percent_change":591,"volume":592,"transactions":50,"vwap":593},"2026-07-14",75.485,0.08,5161.8119,75.4673,{"date":595,"open":262,"high":279,"low":252,"close":280,"change":596,"percent_change":65,"volume":597,"transactions":598,"vwap":599},"2026-07-13",-0.035,2575.494197,40,75.4356,{"date":601,"open":242,"high":432,"low":279,"close":272,"change":292,"percent_change":292,"volume":602,"transactions":9,"vwap":272},"2026-07-10",9100,{"date":604,"open":279,"high":272,"low":279,"close":272,"change":189,"percent_change":216,"volume":605,"transactions":9,"vwap":272},"2026-07-09",3500,{"date":607,"open":272,"high":204,"low":252,"close":279,"change":21,"percent_change":348,"volume":608,"transactions":9,"vwap":279},"2026-07-08",9500,{"date":610,"open":231,"high":580,"low":231,"close":321,"change":246,"percent_change":246,"volume":611,"transactions":9,"vwap":321},"2026-07-07",6800,{"date":613,"open":580,"high":580,"low":272,"close":272,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":272},"2026-07-06",-0.06,-0.08,8200,{"date":618,"open":252,"high":619,"low":252,"close":360,"change":198,"percent_change":620,"volume":621,"transactions":9,"vwap":360},"2026-07-02",75.82,0.15,58400,{"date":623,"open":580,"high":580,"low":253,"close":195,"change":225,"percent_change":624,"volume":625,"transactions":9,"vwap":195},"2026-07-01",-0.34,34600,{"date":627,"open":390,"high":381,"low":416,"close":381,"change":292,"percent_change":292,"volume":628,"transactions":9,"vwap":381},"2026-06-30",18500,{"date":630,"open":381,"high":631,"low":404,"close":381,"change":322,"percent_change":235,"volume":632,"transactions":9,"vwap":381},"2026-06-29",75.72,16300,{"date":634,"open":426,"high":416,"low":426,"close":424,"change":216,"percent_change":322,"volume":635,"transactions":9,"vwap":424},"2026-06-26",4700,{"date":637,"open":426,"high":426,"low":439,"close":417,"change":189,"percent_change":216,"volume":638,"transactions":9,"vwap":417},"2026-06-25",5400,{"date":640,"open":440,"high":390,"low":440,"close":439,"change":189,"percent_change":216,"volume":641,"transactions":9,"vwap":439},"2026-06-24",10600,{"date":643,"open":464,"high":440,"low":464,"close":432,"change":216,"percent_change":322,"volume":644,"transactions":9,"vwap":432},"2026-06-23",4900,{"date":646,"open":478,"high":464,"low":360,"close":478,"change":21,"percent_change":348,"volume":647,"transactions":9,"vwap":478},"2026-06-22",27100,{"date":649,"open":439,"high":439,"low":452,"close":432,"change":322,"percent_change":235,"volume":650,"transactions":9,"vwap":432},"2026-06-18",4400,{"date":652,"open":440,"high":439,"low":204,"close":360,"change":348,"percent_change":65,"volume":653,"transactions":9,"vwap":360},"2026-06-17",9600,{"date":655,"open":432,"high":439,"low":464,"close":432,"change":206,"percent_change":206,"volume":656,"transactions":9,"vwap":432},"2026-06-16",8900,{"date":658,"open":424,"high":659,"low":464,"close":440,"change":322,"percent_change":235,"volume":660,"transactions":9,"vwap":440},"2026-06-15",75.96,13500,{"date":662,"open":360,"high":464,"low":204,"close":478,"change":189,"percent_change":216,"volume":663,"transactions":9,"vwap":478},"2026-06-12",3800,{"date":665,"open":321,"high":478,"low":272,"close":204,"change":235,"percent_change":504,"volume":666,"transactions":9,"vwap":204},"2026-06-11",5500,{"date":668,"open":321,"high":304,"low":231,"close":272,"change":20,"percent_change":21,"volume":669,"transactions":9,"vwap":272},"2026-06-10",31200,{"date":671,"open":231,"high":242,"low":262,"close":242,"change":322,"percent_change":235,"volume":616,"transactions":9,"vwap":242},"2026-06-09",{"date":673,"open":262,"high":279,"low":195,"close":279,"change":246,"percent_change":246,"volume":674,"transactions":9,"vwap":279},"2026-06-08",14700,{"date":676,"open":262,"high":279,"low":252,"close":262,"change":348,"percent_change":65,"volume":677,"transactions":9,"vwap":262},"2026-06-05",6400,{"date":679,"open":432,"high":432,"low":262,"close":321,"change":322,"percent_change":235,"volume":680,"transactions":9,"vwap":321},"2026-06-04",6500,{"date":682,"open":252,"high":279,"low":252,"close":262,"change":292,"percent_change":292,"volume":683,"transactions":9,"vwap":262},"2026-06-03",12100,{"date":685,"open":272,"high":272,"low":195,"close":262,"change":292,"percent_change":292,"volume":686,"transactions":9,"vwap":262},"2026-06-02",27500,{"date":688,"open":262,"high":231,"low":254,"close":262,"change":689,"percent_change":511,"volume":656,"transactions":9,"vwap":262},"2026-06-01",-0.24,{"date":691,"open":381,"high":396,"low":404,"close":381,"change":322,"percent_change":235,"volume":692,"transactions":9,"vwap":381},"2026-05-29",3600,{"date":694,"open":424,"high":404,"low":424,"close":424,"change":246,"percent_change":246,"volume":695,"transactions":9,"vwap":424},"2026-05-28",5000,{"date":697,"open":424,"high":424,"low":698,"close":698,"change":216,"percent_change":322,"volume":699,"transactions":9,"vwap":698},"2026-05-27",75.62,400,{"date":701,"open":432,"high":404,"low":432,"close":702,"change":322,"percent_change":235,"volume":703,"transactions":9,"vwap":702},"2026-05-26",75.59,2500,{"date":705,"open":440,"high":440,"low":452,"close":452,"change":246,"percent_change":246,"volume":706,"transactions":9,"vwap":452},"2026-05-22",7800,{"date":708,"open":360,"high":439,"low":360,"close":464,"change":292,"percent_change":292,"volume":709,"transactions":9,"vwap":464},"2026-05-21",6900,{"date":711,"open":360,"high":452,"low":204,"close":464,"change":266,"percent_change":591,"volume":712,"transactions":9,"vwap":464},"2026-05-20",14100,{"date":714,"open":580,"high":580,"low":242,"close":242,"change":20,"percent_change":21,"volume":715,"transactions":9,"vwap":242},"2026-05-19",1800,{"date":717,"open":204,"high":702,"low":304,"close":580,"change":216,"percent_change":322,"volume":666,"transactions":9,"vwap":580},"2026-05-18",{"date":719,"open":242,"high":464,"low":231,"close":321,"change":21,"percent_change":348,"volume":720,"transactions":9,"vwap":321},"2026-05-15",6700,{"date":722,"open":360,"high":360,"low":580,"close":580,"change":292,"percent_change":292,"volume":723,"transactions":9,"vwap":580},"2026-05-14",500,{"date":725,"open":580,"high":580,"low":304,"close":580,"change":246,"percent_change":246,"volume":726,"transactions":9,"vwap":580},"2026-05-13",2000,{"date":728,"open":304,"high":304,"low":242,"close":304,"change":206,"percent_change":206,"volume":729,"transactions":9,"vwap":304},"2026-05-12",4800,{"date":731,"open":204,"high":360,"low":580,"close":580,"change":292,"percent_change":292,"volume":732,"transactions":9,"vwap":580},"2026-05-11",1600,{"date":734,"open":204,"high":360,"low":242,"close":580,"change":246,"percent_change":246,"volume":695,"transactions":9,"vwap":580},"2026-05-08",{"date":736,"open":580,"high":360,"low":304,"close":304,"change":737,"percent_change":738,"volume":703,"transactions":9,"vwap":304},"2026-05-07",-0.12,-0.16,{"date":740,"open":304,"high":424,"low":321,"close":426,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":426},"2026-05-06",0.18,0.24,64000,{"date":745,"open":262,"high":279,"low":195,"close":262,"change":246,"percent_change":246,"volume":644,"transactions":9,"vwap":262},"2026-05-05",{"date":747,"open":279,"high":279,"low":254,"close":252,"change":20,"percent_change":21,"volume":748,"transactions":9,"vwap":252},"2026-05-04",10300,{"date":750,"open":262,"high":751,"low":252,"close":279,"change":256,"percent_change":554,"volume":752,"transactions":9,"vwap":279},"2026-05-01",75.81,66000,{"date":754,"open":272,"high":204,"low":272,"close":204,"change":504,"percent_change":547,"volume":755,"transactions":9,"vwap":204},"2026-04-30",3700,{"date":757,"open":242,"high":304,"low":279,"close":279,"change":348,"percent_change":65,"volume":758,"transactions":9,"vwap":279},"2026-04-29",78900,{"date":760,"open":321,"high":304,"low":321,"close":242,"change":614,"percent_change":615,"volume":761,"transactions":9,"vwap":242},"2026-04-28",9000,{"date":763,"open":580,"high":432,"low":304,"close":464,"change":216,"percent_change":322,"volume":764,"transactions":9,"vwap":464},"2026-04-27",139400,{"date":766,"open":304,"high":464,"low":321,"close":204,"change":266,"percent_change":591,"volume":767,"transactions":9,"vwap":204},"2026-04-24",20400,{"date":769,"open":262,"high":321,"low":262,"close":231,"change":21,"percent_change":348,"volume":770,"transactions":9,"vwap":231},"2026-04-23",4500,{"date":772,"open":242,"high":304,"low":242,"close":242,"change":189,"percent_change":216,"volume":773,"transactions":9,"vwap":242},"2026-04-22",3000,{"date":775,"open":304,"high":580,"low":279,"close":272,"change":348,"percent_change":65,"volume":776,"transactions":9,"vwap":272},"2026-04-21",3400,{"date":778,"open":204,"high":360,"low":304,"close":580,"change":20,"percent_change":21,"volume":695,"transactions":9,"vwap":580},"2026-04-20",{"date":780,"open":478,"high":478,"low":304,"close":360,"change":51,"percent_change":524,"volume":781,"transactions":9,"vwap":360},"2026-04-17",3100,{"date":783,"open":231,"high":231,"low":252,"close":252,"change":292,"percent_change":292,"volume":784,"transactions":9,"vwap":252},"2026-04-16",2100,{"date":786,"open":262,"high":279,"low":195,"close":252,"change":246,"percent_change":246,"volume":787,"transactions":9,"vwap":252},"2026-04-15",4600,{"date":789,"open":262,"high":279,"low":195,"close":195,"change":292,"percent_change":292,"volume":790,"transactions":9,"vwap":195},"2026-04-14",2300,{"date":792,"open":241,"high":195,"low":19,"close":195,"change":266,"percent_change":591,"volume":793,"transactions":9,"vwap":195},"2026-04-13",6100,{"date":795,"open":243,"high":243,"low":374,"close":374,"change":20,"percent_change":21,"volume":796,"transactions":9,"vwap":374},"2026-04-10",1400,{"date":798,"open":19,"high":241,"low":374,"close":243,"change":322,"percent_change":235,"volume":799,"transactions":9,"vwap":243},"2026-04-09",2700,{"date":801,"open":19,"high":19,"low":802,"close":802,"change":216,"percent_change":322,"volume":790,"transactions":9,"vwap":802},"2026-04-08",75.33,{"date":804,"open":185,"high":805,"low":185,"close":805,"change":216,"percent_change":322,"volume":726,"transactions":9,"vwap":805},"2026-04-07",75.3,{"date":807,"open":215,"high":808,"low":185,"close":215,"change":206,"percent_change":206,"volume":809,"transactions":9,"vwap":215},"2026-04-06",75.28,4200,{"date":811,"open":812,"high":805,"low":812,"close":808,"change":322,"percent_change":235,"volume":770,"transactions":9,"vwap":808},"2026-04-02",75.21,{"date":814,"open":815,"high":816,"low":817,"close":815,"change":322,"percent_change":235,"volume":770,"transactions":9,"vwap":815},"2026-04-01",75.24,75.29,75.23,{"date":819,"open":820,"high":222,"low":820,"close":222,"change":266,"percent_change":591,"volume":821,"transactions":9,"vwap":222},"2026-03-31",75.17,900,{"date":823,"open":824,"high":185,"low":824,"close":825,"change":504,"percent_change":547,"volume":826,"transactions":9,"vwap":825},"2026-03-30",75.13,75.14,27800,{"date":828,"open":24,"high":829,"low":24,"close":830,"change":504,"percent_change":547,"volume":831,"transactions":9,"vwap":830},"2026-03-27",75.080002,75.07,1700,{"date":178,"open":830,"high":830,"low":24,"close":24,"change":256,"percent_change":554,"volume":796,"transactions":9,"vwap":24}]