[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCG":3,"homepage-market-summary":30,"stock-historical-VBCG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCG","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 2033 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3186,3.1068,"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},71.94,71.825,72.02,71.7601,71.7935,0.1465,0.2,11593.9348,76.32,71.28,3622.0921814191174,13.1,136,{"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,[154,159,164,169],{"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":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},3622,492604.536673,-3.76,"2026-03-26",[183,186,196,207,218,227,235,244,253,264,274,284,294,305,314,324,334,344,352,360,369,379,389,398,407,418,428,437,445,454,462,473,482,492,501,510,519,527,535,543,552,560,566,575,584,592,599,608,616,624,632,641,648,655,662,672,679,686,695,703,711,719,725,733,740,746,750,755,762,768,772,779,786,791,797,803,808,814,818,824,831,835,841,847,851,858,864,869,874,879,883,888,891,895,899,903,908,910,914,918,920,923,926,929,932,937,942,945,949,952,957,960,962,965,969,972,977,981,988,991,994,997,1003,1005,1009,1013,1016,1020,1026,1030,1032,1035,1039,1044,1047,1050],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},123,71.9421,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",71.47,71.84,71.42,-0.0715,-0.1,6376.4324,88,71.5407,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",71.81,71.92,71.72,71.865,0.26,0.36,23415.8035,169,71.8329,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",71.53,71.66,71.424,71.605,0.034,0.05,4890.2752,75,71.545,{"date":219,"open":220,"high":199,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",71.885,71.571,-0.159,-0.22,5971.4839,72,71.7439,{"date":228,"open":26,"high":229,"low":26,"close":230,"change":231,"percent_change":192,"volume":232,"transactions":233,"vwap":234},"2026-10-01",71.75,71.73,-0.075,4781.1298,62,71.6734,{"date":236,"open":237,"high":237,"low":230,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",71.87,71.805,-0.065,-0.09,4351.1148,61,71.7734,{"date":245,"open":246,"high":247,"low":246,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",71.7,71.88,-0.0133,-0.02,5031.3478,63,71.8431,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",71.935,71.969,71.755,71.8833,-0.401,-0.55,4022.8738,60,71.8676,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",72.17,72.2843,72.09,0.0943,0.13,4279.2638,74,72.1582,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",72.51,72.52,72.19,-0.334,-0.46,45179.5482,99,72.2104,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",73,72.44,72.524,-0.6922,-0.95,3395.126773,113,72.6476,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",73.2,73.2341,73.18,73.2162,0.0411,0.06,4291.2455,50,73.21,{"date":306,"open":296,"high":296,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",73.1,73.1751,0.1992,0.27,5794.6464,71,73.1551,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":282,"vwap":323},"2026-09-18",73.035,73.23,72.95,72.9759,-0.2641,-0.36,5124.8844,73.0506,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":312,"vwap":333},"2026-09-17",73.19,73.25,73.13,73.24,0.335,0.46,4478.8184,73.1877,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":214,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",73.06,73.16,72.88,72.905,0.07,2562.9924,53,73.1119,{"date":345,"open":346,"high":338,"low":347,"close":348,"change":349,"percent_change":173,"volume":350,"transactions":262,"vwap":351},"2026-09-15",72.83,72.82,72.855,-0.025,3173.1504,72.8525,{"date":353,"open":354,"high":355,"low":354,"close":338,"change":356,"percent_change":240,"volume":357,"transactions":358,"vwap":359},"2026-09-14",72.87,72.98,-0.0677,1588.3934,41,72.9256,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":192,"volume":366,"transactions":367,"vwap":368},"2026-09-11",73.14,73.15,72.9477,-0.0723,4562.9266,87,73.0786,{"date":370,"open":371,"high":372,"low":286,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",73.26,73.27,73.02,-0.535,-0.73,10378.3383,149,73.0937,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":225,"vwap":388},"2026-09-09",73.67,73.69,73.525,73.555,-0.124,-0.17,5333.6687,73.5845,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":192,"volume":396,"transactions":194,"vwap":397},"2026-09-08",73.72,73.76,73.665,73.679,-0.0732,3741.2671,73.7205,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":67,"volume":404,"transactions":405,"vwap":406},"2026-09-04",73.77,73.82,73.7522,-0.0378,10051.5636,98,73.8061,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",73.92,73.93,73.74,73.79,0.1134,0.15,2040.2732,76,73.8446,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",73.66,73.6766,73.64,0.0166,0.02,1204.9142,45,73.6448,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":52,"vwap":436},"2026-09-01",73.8,73.87,73.6311,-0.5802,-0.78,2178.1792,73.7198,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":192,"volume":442,"transactions":443,"vwap":444},"2026-08-31",74.135,74.2402,-0.0748,2333.5626,32,74.1696,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",74.58,74.315,-0.225,-0.3,3833.8976,81,74.3416,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":173,"volume":459,"transactions":460,"vwap":461},"2026-08-27",74.6263,74.54,-0.0203,1849.6056,37,74.614,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",74.53,74.595,74.52,74.5603,-0.1147,-0.15,1765.6556,38,74.5719,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",74.555,74.675,0.325,0.44,1612.5626,80,74.5845,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",74.28,74.35,74.275,0.125,0.17,1142.2936,48,74.3078,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":67,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",74.27,74.21,74.225,-0.07,4073.7776,57,74.2271,{"date":502,"open":484,"high":503,"low":504,"close":486,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",74.33,74.26,-0.2482,-0.33,1105.9926,36,74.2817,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",74.65,74.5232,0.2882,0.39,1354.597,35,74.588,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":340,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",74.12,74.235,0.09,1386.943,66,74.1817,{"date":528,"open":494,"high":484,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",74.165,-0.155,-0.21,3390.926,49,74.2493,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",74.32,-0.18,-0.24,36.597,19,74.3626,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":202,"volume":549,"transactions":550,"vwap":551},"2026-08-13",74.495,74.605,74.5,0.195,4157.349,43,74.5468,{"date":553,"open":554,"high":537,"low":554,"close":555,"change":556,"percent_change":270,"volume":557,"transactions":558,"vwap":559},"2026-08-12",74.3,74.305,0.095,2151.775,34,74.3092,{"date":561,"open":562,"high":486,"low":495,"close":495,"change":340,"percent_change":523,"volume":563,"transactions":564,"vwap":565},"2026-08-11",74.25,1000.533,65,74.2583,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",74.31,74.14,-0.2813,-0.38,1448.6298,51,74.2652,{"date":576,"open":464,"high":464,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",74.3899,74.4213,0.1063,0.14,2288.0328,56,74.4226,{"date":585,"open":586,"high":586,"low":587,"close":448,"change":588,"percent_change":589,"volume":590,"transactions":508,"vwap":591},"2026-08-06",74.4,74.295,-0.205,-0.28,901.6298,74.3424,{"date":593,"open":464,"high":594,"low":595,"close":466,"change":596,"percent_change":173,"volume":597,"transactions":233,"vwap":598},"2026-08-05",74.57,74.509,-0.0191,2512.6298,74.5309,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":262,"vwap":607},"2026-08-04",74.44,74.56,74.5391,0.2941,0.4,3268.2798,74.5009,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":240,"volume":613,"transactions":614,"vwap":615},"2026-08-03",74.07,74.245,-0.0652,1617.9923,46,74.1818,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":146,"volume":622,"transactions":303,"vwap":623},"2026-07-31",74.48,74.2,74.3102,-0.1448,5486.0903,74.2711,{"date":625,"open":586,"high":626,"low":586,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":443,"vwap":631},"2026-07-30",74.46,74.455,0.1431,0.19,1149.2843,74.4221,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",74.42,74.3119,-0.2531,-0.34,1175.8363,42,74.3896,{"date":642,"open":643,"high":447,"low":643,"close":644,"change":488,"percent_change":645,"volume":646,"transactions":242,"vwap":647},"2026-07-28",74.4883,74.565,0.23,21555.498,74.5637,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":487,"percent_change":488,"volume":652,"transactions":653,"vwap":654},"2026-07-27",74.37,74.395,857.038,30,74.3819,{"date":656,"open":504,"high":568,"low":657,"close":494,"change":658,"percent_change":214,"volume":659,"transactions":660,"vwap":661},"2026-07-24",74.255,0.04,784,27,74.2805,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",74.19,74.23,74.15,-0.1965,-0.26,377.013,28,74.1878,{"date":673,"open":466,"high":466,"low":674,"close":674,"change":675,"percent_change":146,"volume":676,"transactions":677,"vwap":678},"2026-07-22",74.4265,-0.1435,1873.72,39,74.4858,{"date":680,"open":602,"high":681,"low":682,"close":594,"change":683,"percent_change":223,"volume":684,"transactions":558,"vwap":685},"2026-07-21",74.61,74.55,-0.165,920,74.5741,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":449,"percent_change":450,"volume":692,"transactions":693,"vwap":694},"2026-07-20",74.9,74.91,74.69,74.735,3098.334,47,74.8514,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":487,"percent_change":488,"volume":700,"transactions":701,"vwap":702},"2026-07-17",74.99,74.875,74.96,2137.202,58,74.9161,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":497,"volume":709,"transactions":52,"vwap":710},"2026-07-16",74.8,74.85,74.835,-0.055,4866.494,74.8113,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":660,"vwap":718},"2026-07-15",74.88,74.89,0.22,0.29,175.0001,74.8561,{"date":720,"open":447,"high":721,"low":447,"close":721,"change":722,"percent_change":310,"volume":723,"transactions":460,"vwap":724},"2026-07-14",74.67,0.1981,2122.168,74.624,{"date":726,"open":681,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":471,"vwap":732},"2026-07-13",74.62,74.4719,-0.3081,-0.41,1800,74.5567,{"date":734,"open":705,"high":735,"low":736,"close":737,"change":240,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",74.82,74.76,74.78,-0.12,1900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":523,"percent_change":168,"volume":745,"transactions":9,"vwap":744},"2026-07-09",74.86,74.94,74.87,400,{"date":747,"open":705,"high":705,"low":736,"close":737,"change":748,"percent_change":469,"volume":749,"transactions":9,"vwap":737},"2026-07-08",-0.11,1500,{"date":751,"open":752,"high":752,"low":714,"close":714,"change":571,"percent_change":753,"volume":754,"transactions":9,"vwap":714},"2026-07-07",75.099998,-0.5,10600,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",75.23,75.27,75.18,-0.01,3000,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":270,"percent_change":488,"volume":767,"transactions":9,"vwap":765},"2026-07-02",75.2,75.28,75.15,3400,{"date":769,"open":759,"high":759,"low":766,"close":766,"change":770,"percent_change":158,"volume":771,"transactions":9,"vwap":766},"2026-07-01",-0.32,1700,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":571,"volume":778,"transactions":9,"vwap":776},"2026-06-30",75.66,75.68,75.47,-0.29,3200,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":301,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",75.75,75.76,75.67,0.08,7500,{"date":787,"open":775,"high":788,"low":783,"close":789,"change":270,"percent_change":488,"volume":790,"transactions":9,"vwap":789},"2026-06-26",75.72,75.7,2000,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":214,"percent_change":340,"volume":796,"transactions":9,"vwap":795},"2026-06-25",75.64,75.56,75.57,1100,{"date":798,"open":799,"high":795,"low":799,"close":800,"change":801,"percent_change":73,"volume":802,"transactions":9,"vwap":800},"2026-06-24",75.49,75.52,0.25,2300,{"date":804,"open":805,"high":806,"low":805,"close":758,"change":53,"percent_change":270,"volume":807,"transactions":9,"vwap":758},"2026-06-23",75.24,75.34,600,{"date":809,"open":764,"high":764,"low":810,"close":811,"change":386,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-22",75.12,75.17,-0.23,3600,{"date":815,"open":816,"high":800,"low":806,"close":806,"change":23,"percent_change":310,"volume":817,"transactions":9,"vwap":806},"2026-06-18",75.5,6500,{"date":819,"open":820,"high":820,"low":752,"close":821,"change":450,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-17",75.48,75.14,-0.4,2500,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":784,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-16",75.42,75.45,75.44,0.11,500,{"date":832,"open":820,"high":820,"low":833,"close":833,"change":214,"percent_change":340,"volume":834,"transactions":9,"vwap":833},"2026-06-15",75.36,700,{"date":836,"open":764,"high":837,"low":811,"close":838,"change":839,"percent_change":748,"volume":840,"transactions":9,"vwap":838},"2026-06-12",75.39,75.31,-0.08,3700,{"date":842,"open":843,"high":837,"low":844,"close":837,"change":331,"percent_change":845,"volume":846,"transactions":9,"vwap":837},"2026-06-11",75.029999,75.019997,0.61,900,{"date":848,"open":216,"high":216,"low":849,"close":849,"change":839,"percent_change":748,"volume":850,"transactions":9,"vwap":849},"2026-06-10",74.93,100,{"date":852,"open":853,"high":854,"low":713,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",74.97,75.010002,0.18,0.24,3800,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":839,"volume":863,"transactions":9,"vwap":861},"2026-06-08",75.059998,74.83,-0.06,3300,{"date":865,"open":866,"high":866,"low":714,"close":714,"change":158,"percent_change":867,"volume":868,"transactions":9,"vwap":714},"2026-06-05",75.3,-0.56,4800,{"date":870,"open":871,"high":871,"low":872,"close":838,"change":580,"percent_change":629,"volume":873,"transactions":9,"vwap":838},"2026-06-04",75.35,75.26,5100,{"date":875,"open":876,"high":764,"low":766,"close":811,"change":469,"percent_change":877,"volume":878,"transactions":9,"vwap":811},"2026-06-03",75.19,-0.2,1600,{"date":880,"open":827,"high":827,"low":881,"close":881,"change":760,"percent_change":760,"volume":882,"transactions":9,"vwap":881},"2026-06-02",75.32,2900,{"date":884,"open":876,"high":885,"low":886,"close":885,"change":887,"percent_change":730,"volume":761,"transactions":9,"vwap":885},"2026-06-01",75.33,75.13,-0.31,{"date":889,"open":890,"high":782,"low":793,"close":793,"change":658,"percent_change":214,"volume":796,"transactions":9,"vwap":793},"2026-05-29",75.69,{"date":892,"open":776,"high":893,"low":776,"close":894,"change":580,"percent_change":629,"volume":834,"transactions":9,"vwap":894},"2026-05-28",75.62,75.6,{"date":896,"open":799,"high":799,"low":897,"close":897,"change":214,"percent_change":340,"volume":898,"transactions":9,"vwap":897},"2026-05-27",75.46,300,{"date":900,"open":776,"high":776,"low":901,"close":902,"change":801,"percent_change":73,"volume":846,"transactions":9,"vwap":902},"2026-05-26",75.37,75.41,{"date":904,"open":757,"high":805,"low":905,"close":906,"change":784,"percent_change":829,"volume":907,"transactions":9,"vwap":906},"2026-05-22",75.080002,75.16,4000,{"date":909,"open":861,"high":905,"low":861,"close":905,"change":784,"percent_change":829,"volume":863,"transactions":9,"vwap":905},"2026-05-21",{"date":911,"open":681,"high":216,"low":681,"close":216,"change":912,"percent_change":913,"volume":823,"transactions":9,"vwap":216},"2026-05-20",0.47,0.63,{"date":915,"open":916,"high":916,"low":464,"close":464,"change":506,"percent_change":917,"volume":790,"transactions":9,"vwap":464},"2026-05-19",74.63,-0.44,{"date":919,"open":844,"high":844,"low":742,"close":742,"change":67,"percent_change":497,"volume":796,"transactions":9,"vwap":742},"2026-05-18",{"date":921,"open":854,"high":854,"low":689,"close":689,"change":917,"percent_change":922,"volume":790,"transactions":9,"vwap":689},"2026-05-15",-0.58,{"date":924,"open":871,"high":871,"low":871,"close":871,"change":925,"percent_change":67,"volume":850,"transactions":9,"vwap":871},"2026-05-14",-0.04,{"date":927,"open":758,"high":837,"low":758,"close":837,"change":424,"percent_change":928,"volume":807,"transactions":9,"vwap":837},"2026-05-13",0.03,{"date":930,"open":885,"high":931,"low":885,"close":901,"change":386,"percent_change":812,"volume":834,"transactions":9,"vwap":901},"2026-05-12",75.38,{"date":933,"open":894,"high":934,"low":935,"close":935,"change":538,"percent_change":539,"volume":936,"transactions":9,"vwap":935},"2026-05-11",75.61,75.54,2100,{"date":938,"open":939,"high":940,"low":788,"close":788,"change":856,"percent_change":941,"volume":796,"transactions":9,"vwap":788},"2026-05-08",75.74,75.77,0.32,{"date":943,"open":775,"high":775,"low":820,"close":820,"change":668,"percent_change":637,"volume":944,"transactions":9,"vwap":820},"2026-05-07",200,{"date":946,"open":947,"high":940,"low":947,"close":939,"change":941,"percent_change":948,"volume":813,"transactions":9,"vwap":939},"2026-05-06",75.71,0.42,{"date":950,"open":820,"high":800,"low":826,"close":826,"change":23,"percent_change":310,"volume":951,"transactions":9,"vwap":826},"2026-05-05",14200,{"date":953,"open":837,"high":816,"low":954,"close":955,"change":450,"percent_change":822,"volume":956,"transactions":9,"vwap":955},"2026-05-04",75.050003,75.22,12500,{"date":958,"open":935,"high":935,"low":827,"close":800,"change":469,"percent_change":877,"volume":959,"transactions":9,"vwap":800},"2026-05-01",8200,{"date":961,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":829,"volume":850,"transactions":9,"vwap":783},"2026-04-30",{"date":963,"open":775,"high":775,"low":794,"close":964,"change":887,"percent_change":730,"volume":846,"transactions":9,"vwap":964},"2026-04-29",75.59,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":760,"percent_change":760,"volume":745,"transactions":9,"vwap":968},"2026-04-28",75.87,75.9,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":531,"percent_change":589,"volume":850,"transactions":9,"vwap":971},"2026-04-27",75.91,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":784,"percent_change":829,"volume":898,"transactions":9,"vwap":975},"2026-04-24",76.11,76.12,76.099998,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":469,"percent_change":877,"volume":898,"transactions":9,"vwap":980},"2026-04-23",76.050003,76.040001,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":168,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-22",76.25,76.31,76.19,0.16,1200,{"date":989,"open":990,"high":976,"low":990,"close":990,"change":539,"percent_change":887,"volume":745,"transactions":9,"vwap":990},"2026-04-21",76.07,{"date":992,"open":25,"high":25,"low":993,"close":984,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":984},"2026-04-20",76.3,{"date":995,"open":25,"high":25,"low":25,"close":25,"change":73,"percent_change":996,"volume":850,"transactions":9,"vwap":25},"2026-04-17",0.43,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":146,"percent_change":1002,"volume":868,"transactions":9,"vwap":1001},"2026-04-16",76.16,76.18,75.99,-0.25,{"date":1004,"open":1000,"high":1000,"low":1000,"close":1000,"change":67,"percent_change":497,"volume":846,"transactions":9,"vwap":1000},"2026-04-15",{"date":1006,"open":1007,"high":983,"low":1008,"close":1008,"change":855,"percent_change":856,"volume":176,"transactions":9,"vwap":1008},"2026-04-14",76.24,76.23,{"date":1010,"open":1011,"high":979,"low":1012,"close":979,"change":855,"percent_change":856,"volume":830,"transactions":9,"vwap":979},"2026-04-13",75.84,75.81,{"date":1014,"open":1015,"high":967,"low":1015,"close":967,"change":839,"percent_change":748,"volume":898,"transactions":9,"vwap":967},"2026-04-10",75.86,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":928,"percent_change":658,"volume":944,"transactions":9,"vwap":1019},"2026-04-09",76.029999,75.95,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":645,"percent_change":1025,"volume":987,"transactions":9,"vwap":1024},"2026-04-08",76.15,75.82,75.92,0.3,{"date":1027,"open":1028,"high":890,"low":826,"close":890,"change":270,"percent_change":488,"volume":1029,"transactions":9,"vwap":890},"2026-04-07",75.55,800,{"date":1031,"open":794,"high":794,"low":794,"close":794,"change":538,"percent_change":539,"volume":944,"transactions":9,"vwap":794},"2026-04-06",{"date":1033,"open":939,"high":940,"low":783,"close":939,"change":941,"percent_change":948,"volume":1034,"transactions":9,"vwap":939},"2026-04-02",4200,{"date":1036,"open":931,"high":1037,"low":931,"close":826,"change":760,"percent_change":760,"volume":1038,"transactions":9,"vwap":826},"2026-04-01",75.51,1400,{"date":1040,"open":902,"high":1041,"low":931,"close":1041,"change":996,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-31",75.43,0.57,40600,{"date":1045,"open":860,"high":906,"low":216,"close":216,"change":1046,"percent_change":331,"volume":767,"transactions":9,"vwap":216},"2026-03-30",0.34,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":240,"percent_change":738,"volume":850,"transactions":9,"vwap":1049},"2026-03-27",74.66,{"date":181,"open":1051,"high":1051,"low":1052,"close":1052,"change":240,"percent_change":738,"volume":1038,"transactions":9,"vwap":1052},74.84,74.75]