[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCI":3,"homepage-market-summary":28,"stock-historical-VBCI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCI","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 2035 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4867,3.204,"Monthly",{"close":17,"open":18,"high":17,"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},71.411,71.19,71.1347,0.2763,0.39,2703.594,76.58,70.66,3107.2414897058825,12.7,136,{"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":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3107,422584.8426,-4.38,"2026-03-26",[181,184,192,202,213,224,234,243,252,262,272,280,290,300,309,318,327,337,346,354,362,372,382,391,401,410,419,426,436,445,456,466,476,484,492,502,510,518,526,534,542,552,558,566,574,581,591,599,608,615,624,632,641,650,658,665,674,682,690,697,706,715,724,733,738,743,746,754,761,768,773,780,787,791,798,802,807,814,821,827,830,835,842,847,853,857,860,865,870,875,878,882,885,890,896,901,906,911,917,924,928,935,939,943,946,950,955,959,964,968,974,977,979,985,988,992,996,1000,1006,1012,1017,1020,1023,1027,1030,1034,1036,1039,1043,1046,1050,1053,1055,1059,1066,1069],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},45,71.2783,{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":65,"volume":189,"transactions":190,"vwap":191},"2026-10-07",70.77,70.725,-0.0342,2535.8126,65,70.8265,{"date":193,"open":194,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",71.1208,71.065,71.1689,0.2839,0.4,2835.4856,48,71.1543,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",70.84,70.915,70.73,70.885,-0.0106,-0.01,5290.8916,69,70.8497,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",71.326,71.33,70.88,70.8956,-0.177,-0.25,3858.5556,55,71.0481,{"date":225,"open":226,"high":227,"low":24,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",70.745,71.08,71.0726,-0.0887,-0.12,3542.6953,76,70.9981,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":211,"vwap":242},"2026-09-30",71.395,71.095,71.1613,-0.0988,-0.14,2317.0699,71.2067,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":65,"volume":249,"transactions":250,"vwap":251},"2026-09-29",71.32,71.13,71.2601,-0.0363,1286.9415,43,71.2434,{"date":253,"open":216,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",71.42,71.175,71.2964,-0.467,-0.65,5916.5201,79,71.3562,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",71.51,71.7634,71.5,0.1157,0.16,496.3791,47,71.6221,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":258,"volume":277,"transactions":278,"vwap":279},"2026-09-24",72.155,71.6477,-0.4706,46388.8751,98,71.6775,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",72.7,72.0201,72.1183,-0.8564,-1.17,30194.9321,232,72.2135,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":51,"volume":297,"transactions":298,"vwap":299},"2026-09-22",72.98,72.99,72.845,72.9747,0.0696,6174.2811,87,72.9523,{"date":301,"open":302,"high":303,"low":294,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",72.905,72.9051,0.2101,0.29,1460.7542,38,72.8762,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":110,"volume":315,"transactions":316,"vwap":317},"2026-09-18",72.65,72.695,72.61,-0.2846,533.3022,34,72.6626,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":211,"vwap":326},"2026-09-17",72.92,72.9796,72.83,0.4321,0.6,3324.609,72.8804,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",72.755,72.54,72.5475,0.0475,0.07,447.5342,44,72.737,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":209,"percent_change":209,"volume":343,"transactions":344,"vwap":345},"2026-09-15",72.435,72.515,72.41,72.5,1532.9102,42,72.4535,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":307,"vwap":353},"2026-09-14",72.47,72.51,-0.0612,-0.08,617.2986,72.5154,{"date":355,"open":322,"high":322,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",72.5712,-0.093,-0.13,2566.8162,95,72.7652,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",72.94,72.62,72.6642,-0.6108,-0.83,5162.0562,111,72.7402,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":144,"volume":379,"transactions":380,"vwap":381},"2026-09-09",73.26,73.29,73.2437,73.275,-0.1378,2455.6899,57,73.2683,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":222,"vwap":390},"2026-09-08",73.48,73.3828,73.4128,-0.0714,-0.1,1871.3469,73.4333,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":65,"volume":398,"transactions":399,"vwap":400},"2026-09-04",73.54,73.55,73.47,73.4842,-0.0354,4563.3699,63,73.5307,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",73.66,73.5196,0.133,0.18,1822.8179,51,73.5844,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":333,"volume":416,"transactions":417,"vwap":418},"2026-09-02",73.38,73.3866,73.31,0.0525,1056.3569,36,73.3373,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":417,"vwap":412},"2026-09-01",73.59,73.3341,-0.6519,-0.88,1083.6159,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",74,73.89,73.986,-0.079,-0.11,3853.1669,39,73.9124,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",74.345,74.065,-0.2796,-0.38,380.6723,40,74.2749,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",74.375,74.4,74.32,74.3446,0.0094,0.01,919.7788,30,74.3697,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":250,"vwap":465},"2026-08-26",74.34,74.38,74.26,74.3352,-0.1221,-0.16,1581.9313,74.2899,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",74.3,74.4573,74.28,0.4123,0.56,6794.3903,86,74.2905,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":454,"vwap":483},"2026-08-24",74.06,74.045,0.1489,0.2,416.6723,74.0646,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":432,"volume":490,"transactions":434,"vwap":491},"2026-08-21",73.94,73.871,73.8961,-0.0789,1066.0233,73.8925,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":190,"vwap":501},"2026-08-20",73.97,74.05,73.92,73.975,-0.3213,-0.43,4958.2123,73.9751,{"date":503,"open":504,"high":504,"low":470,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":316,"vwap":509},"2026-08-19",74.39,74.2963,0.3963,0.54,1361.6723,74.3067,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":51,"volume":516,"transactions":335,"vwap":517},"2026-08-18",73.755,73.925,73.9,0.075,734.7043,73.7889,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",73.825,-0.24,-0.32,284.6903,32,73.971,{"date":527,"open":528,"high":528,"low":529,"close":439,"change":220,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",74.27,74.025,-0.34,862.2653,35,74.1448,{"date":535,"open":449,"high":449,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",74.315,0.2762,0.37,344.6723,26,74.3242,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":335,"vwap":551},"2026-08-12",74.1,74.11,74.0183,74.0388,0.0288,0.04,4205.6723,74.103,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":515,"percent_change":51,"volume":556,"transactions":316,"vwap":557},"2026-08-11",74.125,74.01,1618.8012,74.0695,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":307,"vwap":565},"2026-08-10",74.08,73.935,-0.3652,-0.49,840.0994,74.0419,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",74.3002,0.0952,0.13,125.4354,28,74.3017,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":521,"percent_change":522,"volume":578,"transactions":579,"vwap":580},"2026-08-06",74.175,74.205,239.0994,22,74.1826,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":209,"volume":588,"transactions":589,"vwap":590},"2026-08-05",74.47,74.49,74.41,74.445,-0.0064,6788.0994,81,74.4567,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":507,"volume":596,"transactions":597,"vwap":598},"2026-08-04",74.35,74.4514,0.3993,2033.4506,29,74.4183,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":432,"volume":605,"transactions":606,"vwap":607},"2026-08-03",74.04,74.14,74.0521,-0.0798,389.2661,31,74.0578,{"date":609,"open":560,"high":610,"low":601,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":434,"vwap":614},"2026-07-31",74.1319,-0.1642,-0.22,1598.1035,74.0619,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",74.37,74.2961,0.1125,0.15,1534.1035,56,74.341,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":443,"vwap":631},"2026-07-29",74.335,74.1836,-0.2664,-0.36,2772.8025,74.2476,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",74.36,74.45,0.1554,0.21,302.0645,20,74.3693,{"date":642,"open":470,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":572,"vwap":649},"2026-07-27",74.31,74.25,74.2946,0.1846,0.25,647.1035,74.2735,{"date":651,"open":652,"high":653,"low":545,"close":545,"change":654,"percent_change":333,"volume":655,"transactions":656,"vwap":657},"2026-07-24",74.17,74.18,0.05,973.8691,33,74.1738,{"date":659,"open":601,"high":545,"low":428,"close":478,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",-0.2999,-0.4,596.8821,37,74.0499,{"date":666,"open":667,"high":668,"low":593,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":408,"vwap":673},"2026-07-22",74.48,74.4899,74.3599,-0.1551,-0.21,2140.7322,74.4389,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":220,"volume":680,"transactions":532,"vwap":681},"2026-07-21",74.65,74.51,74.515,-0.185,719.9951,74.5532,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":220,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",74.91,74.7,-0.33,2871.5661,64,74.8259,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":515,"percent_change":51,"volume":695,"transactions":316,"vwap":696},"2026-07-17",75.04,74.93,74.95,1027.8555,74.9517,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":388,"volume":703,"transactions":704,"vwap":705},"2026-07-16",74.85,74.8983,74.875,-0.0729,1516.371,60,74.8636,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",74.9,74.9479,0.2616,0.35,659.9026,77,74.9128,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":647,"volume":722,"transactions":540,"vwap":723},"2026-07-14",74.645,74.71,74.64,74.6863,0.1857,756.5109,74.6523,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":704,"vwap":732},"2026-07-13",74.76,74.77,74.5006,-0.3294,-0.44,2727.6929,74.6108,{"date":734,"open":684,"high":684,"low":735,"close":735,"change":358,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",74.83,-0.17,800,{"date":739,"open":740,"high":741,"low":740,"close":740,"change":166,"percent_change":268,"volume":742,"transactions":9,"vwap":740},"2026-07-09",74.96,75.080002,1800,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":240,"percent_change":144,"volume":737,"transactions":9,"vwap":745},"2026-07-08",74.84,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",75.23,74.97,74.98,-0.46,-0.61,9100,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":171,"volume":760,"transactions":9,"vwap":757},"2026-07-06",75.43,75.44,75.34,-0.02,2900,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":481,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",75.48,75.31,75.46,0.27,500,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":751,"percent_change":752,"volume":772,"transactions":9,"vwap":771},"2026-07-01",75.28,75.26,600,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":751,"volume":779,"transactions":9,"vwap":777},"2026-06-30",75.93,75.98,75.72,-0.35,2400,{"date":781,"open":782,"high":783,"low":776,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",76.059998,76.07,0.08,0.11,3600,{"date":788,"open":789,"high":232,"low":789,"close":790,"change":51,"percent_change":570,"volume":737,"transactions":9,"vwap":790},"2026-06-26",75.96,75.99,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":784,"percent_change":785,"volume":797,"transactions":9,"vwap":796},"2026-06-25",75.94,75.95,75.86,75.89,2100,{"date":799,"open":777,"high":796,"low":777,"close":800,"change":711,"percent_change":801,"volume":779,"transactions":9,"vwap":800},"2026-06-24",75.81,0.46,{"date":803,"open":757,"high":804,"low":805,"close":765,"change":784,"percent_change":785,"volume":806,"transactions":9,"vwap":765},"2026-06-23",75.54,75.41,2800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":521,"volume":813,"transactions":9,"vwap":811},"2026-06-22",75.4,75.3,75.38,-0.18,2000,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",75.71,75.56,0.24,0.32,1400,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":778,"percent_change":751,"volume":826,"transactions":9,"vwap":825},"2026-06-17",75.8,75.27,75.32,6100,{"date":828,"open":777,"high":777,"low":829,"close":829,"change":166,"percent_change":268,"volume":820,"transactions":9,"vwap":829},"2026-06-16",75.67,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":654,"percent_change":333,"volume":834,"transactions":9,"vwap":833},"2026-06-15",75.75,75.55,1200,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",75.51,75.5,-0.07,-0.09,900,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":507,"percent_change":846,"volume":742,"transactions":9,"vwap":845},"2026-06-11",75.14,75.57,0.72,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":432,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-10",75.16,75.029999,-0.15,1500,{"date":854,"open":855,"high":844,"low":850,"close":844,"change":856,"percent_change":115,"volume":852,"transactions":9,"vwap":844},"2026-06-09",75.099998,0.23,{"date":858,"open":855,"high":855,"low":684,"close":684,"change":859,"percent_change":351,"volume":820,"transactions":9,"vwap":684},"2026-06-08",-0.06,{"date":861,"open":748,"high":748,"low":749,"close":749,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":749},"2026-06-05",-0.48,-0.64,2200,{"date":866,"open":763,"high":867,"low":756,"close":868,"change":51,"percent_change":570,"volume":869,"transactions":9,"vwap":868},"2026-06-04",75.49,75.45,10100,{"date":871,"open":757,"high":757,"low":872,"close":872,"change":873,"percent_change":874,"volume":737,"transactions":9,"vwap":872},"2026-06-03",75.35,-0.2,-0.26,{"date":876,"open":833,"high":833,"low":833,"close":833,"change":877,"percent_change":549,"volume":820,"transactions":9,"vwap":833},"2026-06-02",0.03,{"date":879,"open":758,"high":880,"low":758,"close":880,"change":441,"percent_change":881,"volume":852,"transactions":9,"vwap":880},"2026-06-01",75.52,-0.5,{"date":883,"open":775,"high":794,"low":884,"close":884,"change":784,"percent_change":785,"volume":864,"transactions":9,"vwap":884},"2026-05-29",75.9,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":406,"percent_change":818,"volume":889,"transactions":9,"vwap":888},"2026-05-28",75.85,75.82,400,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":784,"percent_change":785,"volume":895,"transactions":9,"vwap":894},"2026-05-27",75.66,75.69,75.64,1700,{"date":897,"open":898,"high":898,"low":817,"close":817,"change":766,"percent_change":899,"volume":900,"transactions":9,"vwap":817},"2026-05-26",75.58,0.36,300,{"date":902,"open":805,"high":805,"low":903,"close":904,"change":785,"percent_change":620,"volume":905,"transactions":9,"vwap":904},"2026-05-22",75.17,75.29,4300,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":51,"percent_change":570,"volume":910,"transactions":9,"vwap":909},"2026-05-21",74.81,75.18,8400,{"date":912,"open":913,"high":741,"low":914,"close":741,"change":915,"percent_change":916,"volume":820,"transactions":9,"vwap":741},"2026-05-20",74.6,74.58,0.57,0.76,{"date":918,"open":919,"high":919,"low":920,"close":677,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":677},"2026-05-19",74.56,74.42,-0.41,-0.55,1900,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":840,"percent_change":230,"volume":767,"transactions":9,"vwap":927},"2026-05-18",75,74.92,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-15",75.12,75.010002,-0.53,-0.7,5400,{"date":936,"open":777,"high":937,"low":804,"close":804,"change":171,"percent_change":938,"volume":923,"transactions":9,"vwap":804},"2026-05-14",75.76,-0.04,{"date":940,"open":941,"high":845,"low":756,"close":845,"change":333,"percent_change":942,"volume":742,"transactions":9,"vwap":845},"2026-05-13",75.53,0.09,{"date":944,"open":763,"high":838,"low":765,"close":838,"change":521,"percent_change":522,"volume":945,"transactions":9,"vwap":838},"2026-05-12",1100,{"date":947,"open":948,"high":888,"low":949,"close":949,"change":812,"percent_change":521,"volume":841,"transactions":9,"vwap":949},"2026-05-11",75.79,75.74,{"date":951,"open":952,"high":775,"low":953,"close":952,"change":115,"percent_change":954,"volume":737,"transactions":9,"vwap":952},"2026-05-08",75.92,75.88,0.41,{"date":956,"open":776,"high":776,"low":957,"close":957,"change":778,"percent_change":751,"volume":958,"transactions":9,"vwap":957},"2026-05-07",75.61,4400,{"date":960,"open":953,"high":789,"low":961,"close":789,"change":801,"percent_change":962,"volume":963,"transactions":9,"vwap":789},"2026-05-06",75.84,0.61,12900,{"date":965,"open":941,"high":941,"low":838,"close":838,"change":637,"percent_change":966,"volume":967,"transactions":9,"vwap":838},"2026-05-05",0.28,200,{"date":969,"open":757,"high":845,"low":970,"close":904,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":904},"2026-05-04",75.21,-0.28,-0.37,11800,{"date":975,"open":898,"high":894,"low":817,"close":845,"change":736,"percent_change":612,"volume":976,"transactions":9,"vwap":845},"2026-05-01",16400,{"date":978,"open":948,"high":887,"low":949,"close":949,"change":166,"percent_change":268,"volume":772,"transactions":9,"vwap":949},"2026-04-30",{"date":980,"open":981,"high":981,"low":982,"close":982,"change":921,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-29",75.91,75.62,-0.54,2600,{"date":986,"open":796,"high":987,"low":961,"close":987,"change":209,"percent_change":209,"volume":841,"transactions":9,"vwap":987},"2026-04-28",76.029999,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":874,"percent_change":530,"volume":991,"transactions":9,"vwap":990},"2026-04-27",76.040001,100,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":51,"percent_change":570,"volume":772,"transactions":9,"vwap":995},"2026-04-24",76.26,76.3,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":521,"percent_change":999,"volume":991,"transactions":9,"vwap":998},"2026-04-23",76.2,-0.31,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":481,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",76.47,76.44,0.26,700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":441,"volume":900,"transactions":9,"vwap":1010},"2026-04-21",76.34,76.39,76.24,-0.29,{"date":1013,"open":23,"high":23,"low":1014,"close":1015,"change":759,"percent_change":171,"volume":1016,"transactions":9,"vwap":1015},"2026-04-20",76.46,76.53,4100,{"date":1018,"open":23,"high":23,"low":1019,"close":1019,"change":954,"percent_change":507,"volume":984,"transactions":9,"vwap":1019},"2026-04-17",76.55,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":971,"percent_change":972,"volume":991,"transactions":9,"vwap":1022},"2026-04-16",76.14,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":65,"percent_change":839,"volume":737,"transactions":9,"vwap":1026},"2026-04-15",76.41,76.42,{"date":1028,"open":1014,"high":1029,"low":1014,"close":1002,"change":647,"percent_change":71,"volume":797,"transactions":9,"vwap":1002},"2026-04-14",76.51,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":966,"percent_change":538,"volume":864,"transactions":9,"vwap":1033},"2026-04-13",76.010002,76.22,{"date":1035,"open":232,"high":232,"low":793,"close":793,"change":521,"percent_change":522,"volume":772,"transactions":9,"vwap":793},"2026-04-10",{"date":1037,"open":783,"high":1038,"low":783,"close":1038,"change":942,"percent_change":166,"volume":174,"transactions":9,"vwap":1038},"2026-04-09",76.18,{"date":1040,"open":1041,"high":998,"low":1042,"close":1042,"change":818,"percent_change":819,"volume":174,"transactions":9,"vwap":1042},"2026-04-08",76.19,76.089996,{"date":1044,"open":892,"high":887,"low":1045,"close":887,"change":620,"percent_change":481,"volume":945,"transactions":9,"vwap":887},"2026-04-07",75.42,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":736,"percent_change":612,"volume":852,"transactions":9,"vwap":1049},"2026-04-06",75.87,75.7,{"date":1051,"open":795,"high":953,"low":888,"close":1048,"change":711,"percent_change":801,"volume":1052,"transactions":9,"vwap":1048},"2026-04-02",1600,{"date":1054,"open":893,"high":893,"low":880,"close":880,"change":209,"percent_change":209,"volume":895,"transactions":9,"vwap":880},"2026-04-01",{"date":1056,"open":764,"high":898,"low":764,"close":941,"change":1057,"percent_change":139,"volume":1058,"transactions":9,"vwap":941},"2026-03-31",0.52,1300,{"date":1060,"open":1061,"high":1062,"low":926,"close":931,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":931},"2026-03-30",75.07,75.2,0.47,0.63,45000,{"date":1067,"open":584,"high":1068,"low":583,"close":1068,"change":240,"percent_change":144,"volume":900,"transactions":9,"vwap":1068},"2026-03-27",74.54,{"date":179,"open":684,"high":684,"low":1070,"close":1070,"change":1071,"percent_change":999,"volume":1072,"transactions":9,"vwap":1070},74.68,-0.23,2500]