[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCE":3,"homepage-market-summary":30,"stock-historical-VBCE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCE","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 2031 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5941,3.3528,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.98,72.8,73.01,72.765,72.895,0.085,0.12,19301.5925,76.29,72.4,11377.126252676471,14.9,136,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11377,1547289.170364,-2.33,"2026-03-26",[182,185,194,205,216,225,234,245,255,263,272,281,290,300,310,321,332,342,350,360,370,380,391,400,410,419,430,441,451,461,469,479,488,498,506,515,525,533,540,548,558,564,573,582,589,598,604,612,620,626,634,641,650,657,662,670,675,682,688,696,704,711,719,726,732,737,741,748,754,760,768,775,782,788,793,801,806,811,815,821,828,832,837,843,848,850,855,857,862,867,870,873,878,881,886,891,895,898,904,907,912,917,920,923,927,930,938,942,948,952,955,959,961,966,970,976,982,986,989,993,998,1003,1009,1011,1015,1020,1022,1028,1030,1032,1034,1036,1038,1042,1044,1048],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},196,72.9367,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":29,"vwap":193},"2026-10-07",72.61,72.899,72.585,0.03,0.04,12638.1689,72.7332,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",72.83,73.09,72.805,72.865,0.1652,0.23,21972.2639,182,72.8686,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",72.62,72.71,72.575,72.6998,0.1045,0.14,7650.2346,98,72.6401,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":146,"volume":222,"transactions":223,"vwap":224},"2026-10-02",72.87,72.59,72.5953,-0.1401,54331.1207,123,72.6336,{"date":226,"open":227,"high":18,"low":26,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",72.45,72.7354,-0.0803,-0.11,10440.9027,116,72.6165,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",72.95,73.07,72.76,72.8157,-0.0094,-0.01,16614.2673,170,72.8595,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":190,"volume":252,"transactions":253,"vwap":254},"2026-09-29",72.77,72.86,72.68,72.8251,0.0234,12931.6993,146,72.7489,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":38,"volume":261,"transactions":214,"vwap":262},"2026-09-28",72.9,72.705,72.8017,-0.3428,9686.2726,72.8339,{"date":264,"open":19,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",73.1445,72.94,0.1395,0.19,4567.8897,75,72.9906,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",73.2,73.005,-0.2497,-0.34,7205.595,125,73.0819,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":96,"volume":287,"transactions":288,"vwap":289},"2026-09-23",73.63,73.175,73.2547,-0.5465,17506.0759,176,73.317,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":212,"volume":297,"transactions":298,"vwap":299},"2026-09-22",73.74,73.88,73.67,73.8012,0.1053,12852.6989,162,73.7677,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",73.73,73.645,73.6959,0.1149,0.16,6095.8191,92,73.6899,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",73.59,73.605,73.54,73.581,-0.2443,-0.33,12419.8071,177,73.5764,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",73.76,73.83,73.72,73.8253,0.3226,0.44,8446.579756,131,73.7626,{"date":333,"open":283,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",73.7675,73.495,73.5027,-0.0174,-0.02,9049.0091,113,73.6336,{"date":343,"open":314,"high":344,"low":345,"close":346,"change":338,"percent_change":172,"volume":347,"transactions":348,"vwap":349},"2026-09-15",73.57,73.48,73.5201,14502.052,161,73.5322,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",73.5,73.679,73.5401,-0.0676,-0.09,13607.9413,140,73.6054,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",73.815,73.6,73.6077,-0.0903,-0.12,69755.9722,127,73.6355,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",73.91,73.69,73.698,-0.427,-0.58,8408.0575,128,73.77,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",74.21,74.215,74.12,74.125,-0.115,-0.15,16528.172214,134,74.1419,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":389,"vwap":399},"2026-09-08",74.29,74.205,74.24,-0.0409,-0.06,18764.477959,74.2518,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":172,"volume":407,"transactions":408,"vwap":409},"2026-09-04",74.28,74.32,74.25,74.2809,-0.0241,8702.2959,88,74.2999,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":53,"volume":416,"transactions":417,"vwap":418},"2026-09-03",74.48,74.52,74.305,0.0756,23696.8804,114,74.3494,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",74.185,74.26,74.16,74.2294,0.0644,0.09,27521.7114,160,74.1895,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",74.3,74.315,74.15,74.165,-0.4956,-0.66,54551.9474,137,74.1718,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",74.73,74.64,74.6606,-0.0744,-0.1,10213.281024,110,74.6705,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",74.98,74.985,74.735,-0.27,-0.36,7253.4307,94,74.7831,{"date":462,"open":463,"high":463,"low":270,"close":464,"change":465,"percent_change":172,"volume":466,"transactions":467,"vwap":468},"2026-08-27",75.11,75.005,-0.025,5982.614245,100,75.0548,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":356,"volume":476,"transactions":477,"vwap":478},"2026-08-26",75.02,75.04,74.995,75.03,-0.07,3370.8184,67,75.0253,{"date":480,"open":472,"high":481,"low":472,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",75.12,75.1,0.215,0.29,1634.2944,60,75.0595,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",74.865,74.9,74.885,0.06,0.08,7598.4814,112,74.8753,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":475,"percent_change":356,"volume":503,"transactions":504,"vwap":505},"2026-08-21",74.88,74.785,74.825,27686.4564,96,74.8212,{"date":507,"open":508,"high":491,"low":509,"close":510,"change":511,"percent_change":387,"volume":512,"transactions":513,"vwap":514},"2026-08-20",74.859,74.835,74.895,-0.112,5251.2944,99,74.8693,{"date":516,"open":517,"high":472,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",75.015,74.92,75.007,0.097,0.13,3874.6312,121,74.9841,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":190,"percent_change":191,"volume":531,"transactions":504,"vwap":532},"2026-08-18",74.82,74.93,74.795,74.91,5283.2984,74.8549,{"date":534,"open":530,"high":528,"low":535,"close":500,"change":536,"percent_change":447,"volume":537,"transactions":538,"vwap":539},"2026-08-17",74.855,-0.075,7462.6954,132,74.8989,{"date":541,"open":471,"high":472,"low":542,"close":543,"change":366,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",74.915,74.955,-0.16,8233.600075,79,74.9754,{"date":549,"open":550,"high":551,"low":472,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",75.07,75.2,75.075,0.195,0.26,42922.3124,50,75.0764,{"date":559,"open":518,"high":453,"low":500,"close":500,"change":560,"percent_change":426,"volume":561,"transactions":562,"vwap":563},"2026-08-12",0.065,9678.162449,120,74.9031,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":191,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",74.77,74.83,74.815,0.05,5266.0561,82,74.8032,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":460},"2026-08-10",74.81,74.7601,74.775,-0.175,-0.23,2125.8045,62,{"date":583,"open":454,"high":584,"low":542,"close":585,"change":212,"percent_change":268,"volume":586,"transactions":587,"vwap":588},"2026-08-07",74.99,74.95,5717.8985,77,74.9493,{"date":590,"open":591,"high":592,"low":593,"close":575,"change":594,"percent_change":595,"volume":596,"transactions":378,"vwap":597},"2026-08-06",74.845,74.869,74.76,-0.18,-0.24,7986.170751,74.8235,{"date":599,"open":585,"high":584,"low":491,"close":584,"change":600,"percent_change":190,"volume":601,"transactions":602,"vwap":603},"2026-08-05",0.025,3271.457156,74,74.9293,{"date":605,"open":500,"high":584,"low":606,"close":607,"change":608,"percent_change":73,"volume":609,"transactions":610,"vwap":611},"2026-08-04",74.8653,74.965,0.25,5096.201535,83,74.9329,{"date":613,"open":614,"high":443,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":581,"vwap":619},"2026-08-03",74.58,74.715,-0.105,-0.14,3234.9943,74.6881,{"date":621,"open":622,"high":622,"low":443,"close":527,"change":386,"percent_change":387,"volume":623,"transactions":624,"vwap":625},"2026-07-31",74.94,5031.3909,41,74.7832,{"date":627,"open":628,"high":584,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":546,"vwap":633},"2026-07-30",74.89,74.935,0.1138,0.15,4152.2395,74.9296,{"date":635,"open":636,"high":585,"low":593,"close":505,"change":637,"percent_change":230,"volume":638,"transactions":639,"vwap":640},"2026-07-29",74.84,-0.0838,2775.2009,69,74.8581,{"date":642,"open":500,"high":643,"low":644,"close":645,"change":646,"percent_change":631,"volume":647,"transactions":648,"vwap":649},"2026-07-28",75.01,74.86,74.905,0.11,25766.9589,115,74.9161,{"date":651,"open":652,"high":653,"low":577,"close":529,"change":560,"percent_change":426,"volume":654,"transactions":655,"vwap":656},"2026-07-27",74.79,74.8,2707.3466,51,74.7851,{"date":658,"open":659,"high":566,"low":659,"close":443,"change":53,"percent_change":521,"volume":660,"transactions":655,"vwap":661},"2026-07-24",74.69,2255.7939,74.7385,{"date":663,"open":664,"high":659,"low":664,"close":665,"change":666,"percent_change":146,"volume":667,"transactions":668,"vwap":669},"2026-07-23",74.569,74.63,-0.145,17584.0189,133,74.6558,{"date":671,"open":501,"high":636,"low":577,"close":577,"change":617,"percent_change":146,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5063.2369,72,74.8309,{"date":676,"open":677,"high":622,"low":628,"close":542,"change":387,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",74.925,-0.2,2630.1425,58,74.9112,{"date":683,"open":684,"high":684,"low":474,"close":685,"change":617,"percent_change":146,"volume":686,"transactions":449,"vwap":687},"2026-07-20",75.115,75.065,8560.6698,75.072,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":191,"percent_change":569,"volume":693,"transactions":694,"vwap":695},"2026-07-17",75.235,75.165,75.205,2300.7939,57,75.1998,{"date":697,"open":698,"high":699,"low":482,"close":691,"change":700,"percent_change":67,"volume":701,"transactions":702,"vwap":703},"2026-07-16",75.13,75.19,-0.04,10442.7759,156,75.1554,{"date":705,"open":550,"high":706,"low":550,"close":692,"change":707,"percent_change":554,"volume":708,"transactions":709,"vwap":710},"2026-07-15",75.245,0.1923,21245.356,49,75.203,{"date":712,"open":607,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":602,"vwap":718},"2026-07-14",75.0127,74.96,0.1677,0.22,4982.349,74.9773,{"date":720,"open":453,"high":584,"low":591,"close":591,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",-0.215,-0.29,10697.4377,153,74.9042,{"date":727,"open":463,"high":463,"low":728,"close":729,"change":447,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",75.040001,75.059998,-0.13,4100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":53,"percent_change":521,"volume":736,"transactions":9,"vwap":735},"2026-07-09",75.21,75.16,2100,{"date":738,"open":729,"high":550,"low":739,"close":729,"change":356,"percent_change":366,"volume":740,"transactions":9,"vwap":729},"2026-07-08",74.97,3800,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",75.32,75.15,-0.3,-0.4,10700,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":190,"percent_change":191,"volume":753,"transactions":9,"vwap":752},"2026-07-06",75.46,75.34,75.45,8300,{"date":755,"open":756,"high":757,"low":751,"close":757,"change":758,"percent_change":201,"volume":759,"transactions":9,"vwap":757},"2026-07-02",75.37,75.42,0.17,26200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",75.23,75.33,75.25,-0.35,-0.46,12100,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",75.72,75.6,-0.21,-0.28,3900,{"date":776,"open":777,"high":778,"low":779,"close":777,"change":780,"percent_change":190,"volume":781,"transactions":9,"vwap":777},"2026-06-29",75.81,75.84,75.76,0.02,8600,{"date":783,"open":784,"high":777,"low":785,"close":786,"change":53,"percent_change":521,"volume":787,"transactions":9,"vwap":786},"2026-06-26",75.74,75.71,75.79,29800,{"date":789,"open":790,"high":777,"low":790,"close":791,"change":494,"percent_change":646,"volume":792,"transactions":9,"vwap":791},"2026-06-25",75.67,75.69,3500,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-06-24",75.55,75.61,75.53,0.2,0.27,3300,{"date":802,"open":756,"high":803,"low":756,"close":804,"change":426,"percent_change":23,"volume":805,"transactions":9,"vwap":804},"2026-06-23",75.47,75.41,4900,{"date":807,"open":808,"high":808,"low":809,"close":743,"change":387,"percent_change":678,"volume":810,"transactions":9,"vwap":743},"2026-06-22",75.35,75.28,6900,{"date":812,"open":797,"high":797,"low":752,"close":803,"change":554,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-06-18",0.35,8100,{"date":816,"open":771,"high":817,"low":734,"close":734,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":734},"2026-06-17",75.65,-0.38,-0.5,5000,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":569,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",75.57,75.64,75.59,0.07,5500,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":494,"percent_change":646,"volume":792,"transactions":9,"vwap":831},"2026-06-15",75.68,75.54,{"date":833,"open":834,"high":834,"low":752,"close":750,"change":397,"percent_change":835,"volume":836,"transactions":9,"vwap":750},"2026-06-12",75.5,-0.08,1300,{"date":838,"open":762,"high":839,"low":840,"close":839,"change":813,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",75.52,75.17,0.47,800,{"date":844,"open":845,"high":845,"low":846,"close":840,"change":397,"percent_change":835,"volume":847,"transactions":9,"vwap":840},"2026-06-10",75.24,75.089996,4800,{"date":849,"open":734,"high":762,"low":699,"close":762,"change":521,"percent_change":758,"volume":731,"transactions":9,"vwap":762},"2026-06-09",{"date":851,"open":764,"high":763,"low":729,"close":852,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",75.099998,0,24600,{"date":856,"open":764,"high":764,"low":550,"close":852,"change":765,"percent_change":766,"volume":827,"transactions":9,"vwap":852},"2026-06-05",{"date":858,"open":803,"high":859,"low":860,"close":752,"change":426,"percent_change":23,"volume":861,"transactions":9,"vwap":752},"2026-06-04",75.48,75.44,9600,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":447,"percent_change":730,"volume":805,"transactions":9,"vwap":866},"2026-06-03",75.4,75.31,75.36,{"date":868,"open":803,"high":803,"low":752,"close":750,"change":241,"percent_change":241,"volume":869,"transactions":9,"vwap":750},"2026-06-02",3000,{"date":871,"open":752,"high":803,"low":865,"close":803,"change":457,"percent_change":38,"volume":872,"transactions":9,"vwap":803},"2026-06-01",8800,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":646,"percent_change":631,"volume":877,"transactions":9,"vwap":876},"2026-05-29",75.82,75.83,1600,{"date":879,"open":825,"high":784,"low":825,"close":770,"change":521,"percent_change":758,"volume":880,"transactions":9,"vwap":770},"2026-05-28",7200,{"date":882,"open":883,"high":884,"low":825,"close":825,"change":190,"percent_change":191,"volume":885,"transactions":9,"vwap":825},"2026-05-27",75.62,75.63,1800,{"date":887,"open":825,"high":825,"low":888,"close":889,"change":716,"percent_change":484,"volume":890,"transactions":9,"vwap":889},"2026-05-26",75.51,75.56,1500,{"date":892,"open":893,"high":893,"low":764,"close":751,"change":241,"percent_change":241,"volume":894,"transactions":9,"vwap":751},"2026-05-22",75.43,10900,{"date":896,"open":897,"high":808,"low":481,"close":808,"change":191,"percent_change":569,"volume":820,"transactions":9,"vwap":808},"2026-05-21",75.14,{"date":899,"open":900,"high":866,"low":270,"close":865,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":865},"2026-05-20",75.010002,0.37,0.49,2200,{"date":905,"open":491,"high":585,"low":491,"close":622,"change":906,"percent_change":765,"volume":175,"transactions":9,"vwap":622},"2026-05-19",-0.26,{"date":908,"open":909,"high":865,"low":910,"close":551,"change":780,"percent_change":190,"volume":911,"transactions":9,"vwap":551},"2026-05-18",75.29,75.18,4600,{"date":913,"open":914,"high":915,"low":910,"close":910,"change":765,"percent_change":766,"volume":916,"transactions":9,"vwap":910},"2026-05-15",75.26,75.27,2400,{"date":918,"open":919,"high":919,"low":797,"close":797,"change":475,"percent_change":356,"volume":175,"transactions":9,"vwap":797},"2026-05-14",75.66,{"date":921,"open":922,"high":883,"low":922,"close":771,"change":569,"percent_change":826,"volume":175,"transactions":9,"vwap":771},"2026-05-13",75.49,{"date":924,"open":795,"high":823,"low":752,"close":795,"change":925,"percent_change":926,"volume":731,"transactions":9,"vwap":795},"2026-05-12",-0.17,-0.22,{"date":928,"open":876,"high":876,"low":770,"close":770,"change":387,"percent_change":678,"volume":929,"transactions":9,"vwap":770},"2026-05-11",3200,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-08",75.89,75.86,75.87,0.18,0.24,2300,{"date":939,"open":940,"high":940,"low":791,"close":791,"change":678,"percent_change":906,"volume":941,"transactions":9,"vwap":791},"2026-05-07",75.95,20700,{"date":943,"open":944,"high":945,"low":875,"close":932,"change":117,"percent_change":946,"volume":947,"transactions":9,"vwap":932},"2026-05-06",75.88,75.97,0.41,44800,{"date":949,"open":796,"high":919,"low":950,"close":950,"change":494,"percent_change":646,"volume":951,"transactions":9,"vwap":950},"2026-05-05",75.58,1200,{"date":953,"open":771,"high":796,"low":865,"close":834,"change":925,"percent_change":926,"volume":954,"transactions":9,"vwap":834},"2026-05-04",8700,{"date":956,"open":957,"high":770,"low":919,"close":790,"change":853,"percent_change":853,"volume":958,"transactions":9,"vwap":790},"2026-05-01",75.7,54300,{"date":960,"open":919,"high":770,"low":919,"close":790,"change":521,"percent_change":758,"volume":877,"transactions":9,"vwap":790},"2026-04-30",{"date":962,"open":963,"high":963,"low":888,"close":831,"change":773,"percent_change":964,"volume":965,"transactions":9,"vwap":831},"2026-04-29",75.73,-0.37,85500,{"date":967,"open":968,"high":875,"low":779,"close":875,"change":356,"percent_change":366,"volume":969,"transactions":9,"vwap":875},"2026-04-28",75.77,6800,{"date":971,"open":972,"high":973,"low":944,"close":974,"change":387,"percent_change":678,"volume":975,"transactions":9,"vwap":974},"2026-04-27",75.92,75.96,75.91,152100,{"date":977,"open":940,"high":978,"low":979,"close":980,"change":631,"percent_change":798,"volume":981,"transactions":9,"vwap":980},"2026-04-24",76.12,75.94,76.059998,26300,{"date":983,"open":984,"high":984,"low":974,"close":974,"change":617,"percent_change":594,"volume":985,"transactions":9,"vwap":974},"2026-04-23",76.050003,3600,{"date":987,"open":988,"high":988,"low":984,"close":984,"change":191,"percent_change":569,"volume":877,"transactions":9,"vwap":984},"2026-04-22",76.099998,{"date":990,"open":978,"high":978,"low":991,"close":991,"change":146,"percent_change":992,"volume":890,"transactions":9,"vwap":991},"2026-04-21",76.010002,-0.25,{"date":994,"open":995,"high":995,"low":996,"close":995,"change":853,"percent_change":853,"volume":997,"transactions":9,"vwap":995},"2026-04-20",76.2,76.18,600,{"date":999,"open":25,"high":25,"low":995,"close":995,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":995},"2026-04-17",0.3,0.4,1400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":730,"percent_change":925,"volume":1008,"transactions":9,"vwap":1007},"2026-04-16",75.99,76.029999,75.9,6600,{"date":1010,"open":980,"high":980,"low":1006,"close":1006,"change":700,"percent_change":67,"volume":731,"transactions":9,"vwap":1006},"2026-04-15",{"date":1012,"open":1005,"high":1013,"low":1005,"close":1014,"change":631,"percent_change":798,"volume":890,"transactions":9,"vwap":1014},"2026-04-14",76.080002,76.07,{"date":1016,"open":784,"high":972,"low":784,"close":972,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":972},"2026-04-13",0.21,0.28,700,{"date":1021,"open":779,"high":968,"low":785,"close":785,"change":617,"percent_change":594,"volume":836,"transactions":9,"vwap":785},"2026-04-10",{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":494,"percent_change":646,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",75.78,75.85,75.75,2800,{"date":1029,"open":944,"high":944,"low":968,"close":968,"change":306,"percent_change":1017,"volume":877,"transactions":9,"vwap":968},"2026-04-08",{"date":1031,"open":752,"high":796,"low":751,"close":796,"change":212,"percent_change":268,"volume":903,"transactions":9,"vwap":796},"2026-04-07",{"date":1033,"open":803,"high":831,"low":803,"close":803,"change":366,"percent_change":544,"volume":731,"transactions":9,"vwap":803},"2026-04-06",{"date":1035,"open":866,"high":825,"low":866,"close":825,"change":268,"percent_change":608,"volume":951,"transactions":9,"vwap":825},"2026-04-02",{"date":1037,"open":893,"high":752,"low":864,"close":864,"change":853,"percent_change":853,"volume":1002,"transactions":9,"vwap":864},"2026-04-01",{"date":1039,"open":866,"high":864,"low":866,"close":864,"change":1040,"percent_change":1041,"volume":951,"transactions":9,"vwap":864},"2026-03-31",0.36,0.48,{"date":1043,"open":852,"high":744,"low":728,"close":728,"change":201,"percent_change":117,"volume":847,"transactions":9,"vwap":728},"2026-03-30",{"date":1045,"open":1046,"high":636,"low":1047,"close":575,"change":426,"percent_change":23,"volume":827,"transactions":9,"vwap":575},"2026-03-27",74.68,74.67,{"date":180,"open":729,"high":550,"low":1049,"close":1049,"change":277,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},74.72,-0.45,25000]