[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCJ":3,"homepage-market-summary":29,"stock-historical-VBCJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCJ","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 2036 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5762,3.2532,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71.09,70.861,70.7699,70.8566,0.2334,0.33,5793.856,76.64,70.41,5278.559195632353,10.9,136,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":22,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,2.19,"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":38,"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":38,"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":38},"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":38},"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":22,"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5279,717884.050606,-4.81,"2026-03-26",[181,184,192,203,213,224,234,243,253,263,274,284,295,306,316,326,336,346,355,365,372,382,391,402,411,421,430,441,451,460,468,477,485,496,503,513,523,530,538,547,557,565,575,583,592,603,614,622,629,637,646,653,662,670,677,685,694,701,709,719,726,735,744,751,757,764,770,776,782,788,795,802,807,813,817,826,832,835,842,846,853,858,863,869,872,878,882,887,893,897,900,903,907,911,916,922,927,933,942,948,952,955,957,961,964,970,976,979,984,988,992,997,1001,1007,1012,1015,1020,1024,1029,1036,1042,1049,1055,1059,1065,1070,1073,1078,1082,1084,1086,1090,1093,1096,1100,1104],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},75,70.9196,{"date":185,"open":25,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",70.939,-0.0534,-0.08,5420.3552,92,70.765,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",70.86,70.9708,70.825,70.91,0.2646,0.37,18066.666,62,70.9215,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",70.73,70.44,70.6454,-0.0146,-0.02,7320.5327,105,70.5987,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",71.08,71.11,70.63,70.66,-0.1552,-0.22,7855.1386,85,70.8405,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",70.55,70.85,70.8152,-0.1074,-0.15,3809.2121,82,70.7743,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":232,"vwap":242},"2026-09-30",71.16,70.895,70.9226,-0.0724,-0.1,3269.2921,71.0294,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",71.05,70.775,70.995,-0.029,-0.04,3762.1131,51,70.9048,{"date":254,"open":255,"high":236,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",71.15,70.89,71.024,-0.4926,-0.69,8829.7541,128,71.0427,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",71.245,71.52,71.21,71.5166,0.0916,0.13,5554.7316,90,71.3063,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",71.88,71.889,71.425,-0.5253,-0.73,13959.7979,157,71.6039,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",72.72,72.76,71.805,71.9503,-0.9063,-1.24,24134.1064,180,72.4721,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",72.885,72.9,72.77,72.8566,0.1109,0.15,9019.5334,63,72.8824,{"date":307,"open":308,"high":287,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",72.75,72.5112,72.7457,0.2307,0.32,17250.7124,152,72.6756,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",72.51,72.515,72.449,-0.295,-0.41,52694.6754,106,72.5106,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",72.73,72.81,72.665,0.4706,0.65,1997.4924,55,72.7371,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",72.52,72.699,72.3394,0.0644,0.09,4511.4284,64,72.5544,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":171,"percent_change":249,"volume":352,"transactions":353,"vwap":354},"2026-09-15",72.24,72.3,72.195,72.275,6591.0194,99,72.2345,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":66,"volume":362,"transactions":363,"vwap":364},"2026-09-14",72.21,72.4,72.19,72.305,-0.0327,1777.6523,50,72.2855,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":240,"volume":370,"transactions":251,"vwap":371},"2026-09-11",72.57,72.3377,-0.0752,1830.9434,72.5605,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",72.67,72.39,72.4129,-0.6371,-0.87,3888.4126,68,72.5438,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":353,"vwap":390},"2026-09-09",73.185,72.975,73.05,-0.1349,-0.18,6944.2913,73.0796,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",73.22,73.27,73.14,73.1849,-0.0901,-0.12,4034.6389,84,73.2177,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":380,"vwap":410},"2026-09-04",73.295,73.4,73.275,-0.0689,-0.09,6559.5863,73.3525,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",73.46,73.32,73.3439,0.1604,0.22,2188.0183,54,73.3784,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",73.12,73.1835,0.0235,0.03,846.0562,44,73.1345,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",73.3,73.38,73.155,73.16,-0.6129,-0.83,9509.9127,73,73.2838,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":304,"vwap":450},"2026-08-31",73.69,73.79,73.66,73.7729,-0.0975,-0.13,4630.5254,73.7026,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",74.135,73.8704,-0.3,-0.4,695.0728,43,73.9949,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":426,"volume":465,"transactions":466,"vwap":467},"2026-08-27",74.18,74.1704,0.0251,352.1918,33,74.1783,{"date":469,"open":470,"high":462,"low":471,"close":472,"change":473,"percent_change":448,"volume":474,"transactions":475,"vwap":476},"2026-08-26",74.14,74.07,74.1453,-0.0954,10221.6918,107,74.1115,{"date":478,"open":471,"high":479,"low":471,"close":480,"change":481,"percent_change":134,"volume":482,"transactions":483,"vwap":484},"2026-08-25",74.27,74.2407,0.4357,10229.63,77,74.0864,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",73.76,73.83,73.73,73.805,0.145,0.2,3281.0728,37,73.7756,{"date":497,"open":498,"high":445,"low":498,"close":445,"change":66,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",73.59,-0.07,30762.8826,48,73.6442,{"date":504,"open":489,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",73.77,73.705,73.71,-0.3606,-0.49,4462.1668,67,73.7598,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",74.19,74,74.0706,0.4306,0.58,2262.9171,46,74.0831,{"date":524,"open":413,"high":525,"low":413,"close":526,"change":527,"percent_change":166,"volume":528,"transactions":251,"vwap":529},"2026-08-18",73.6999,73.64,0.085,2159.3018,73.5487,{"date":531,"open":506,"high":532,"low":533,"close":533,"change":534,"percent_change":110,"volume":535,"transactions":536,"vwap":537},"2026-08-17",73.725,73.555,-0.285,4343.9592,60,73.6122,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":521,"vwap":546},"2026-08-14",74.04,73.81,73.84,-0.25,-0.34,2777.0728,73.9386,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",74.15,74.1899,74.09,0.255,0.35,752.118406,39,74.1629,{"date":558,"open":516,"high":516,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",73.835,0.05,0.07,4864.0438,71,73.9031,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":222,"vwap":574},"2026-08-11",73.919,73.92,73.78,73.785,0.135,0.18,4019.6742,73.8171,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":272,"vwap":582},"2026-08-10",73.9,73.65,-0.4389,-0.59,5496.1386,73.7896,{"date":584,"open":585,"high":586,"low":540,"close":587,"change":588,"percent_change":342,"volume":589,"transactions":590,"vwap":591},"2026-08-07",74.25,74.3,74.0889,0.0638,2746.602,58,74.1596,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",74.099,74.12,73.89,74.0251,-0.2699,-0.36,47513.4692,397,74.0317,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",74.28,74.34,74.2,74.295,0.0062,0.01,7754.028,103,74.2581,{"date":615,"open":470,"high":616,"low":453,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":590,"vwap":621},"2026-08-04",74.32,74.2888,0.4514,0.61,2903.238,74.2112,{"date":623,"open":445,"high":624,"low":445,"close":624,"change":625,"percent_change":499,"volume":626,"transactions":627,"vwap":628},"2026-08-03",73.8374,-0.0554,423.2837,29,73.7547,{"date":630,"open":488,"high":631,"low":487,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",73.8928,-0.1672,-0.23,3783.2958,59,73.8039,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":251,"vwap":645},"2026-07-30",73.965,74.105,74.06,0.2064,0.28,1976.4962,74.062,{"date":647,"open":549,"high":549,"low":542,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":304,"vwap":652},"2026-07-29",73.8536,-0.3764,-0.51,3593.2726,74.0579,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":494,"vwap":661},"2026-07-28",74.1399,74.24,74.23,0.195,0.26,2777.6282,74.1957,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":417,"volume":667,"transactions":668,"vwap":669},"2026-07-27",73.975,74.035,0.16,433.4811,22,73.9959,{"date":671,"open":490,"high":672,"low":490,"close":673,"change":674,"percent_change":560,"volume":675,"transactions":458,"vwap":676},"2026-07-24",73.88,73.875,0.04,1903.6071,73.8492,{"date":678,"open":505,"high":679,"low":505,"close":559,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",73.85,-0.26,-0.35,754.6201,42,73.7928,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",74.26,74.095,-0.2126,-0.29,1048.0749,40,74.1765,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":690,"volume":699,"transactions":466,"vwap":700},"2026-07-21",74.31,74.3076,-0.2174,554.0641,74.3156,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":599,"volume":707,"transactions":521,"vwap":708},"2026-07-20",74.74,74.465,74.525,-0.27,832.3719,74.615,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":52,"volume":716,"transactions":717,"vwap":718},"2026-07-17",74.79,74.81,74.755,74.795,0.075,1427.2685,30,74.7732,{"date":720,"open":721,"high":703,"low":722,"close":723,"change":66,"percent_change":499,"volume":724,"transactions":501,"vwap":725},"2026-07-16",74.64,74.59,74.72,2575.3885,74.6791,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":363,"vwap":734},"2026-07-15",74.56,74.82,74.77,0.265,0.36,3042.2556,74.7749,{"date":736,"open":737,"high":738,"low":585,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":380,"vwap":743},"2026-07-14",74.45,74.54,74.505,0.185,0.25,5953.4605,74.3434,{"date":745,"open":746,"high":746,"low":616,"close":616,"change":544,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",74.65,-0.46,6257.7555,93,74.5361,{"date":752,"open":753,"high":753,"low":746,"close":754,"change":755,"percent_change":633,"volume":756,"transactions":9,"vwap":754},"2026-07-10",74.7,74.66,-0.17,1200,{"date":758,"open":729,"high":759,"low":729,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",74.94,74.83,0.08,0.11,2800,{"date":765,"open":766,"high":767,"low":753,"close":767,"change":398,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",74.71,74.75,-0.16,1800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":259,"volume":775,"transactions":9,"vwap":773},"2026-07-07",75.16,74.87,-0.52,9000,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":209,"percent_change":171,"volume":781,"transactions":9,"vwap":779},"2026-07-06",75.37,75.39,75.29,4300,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":572,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-02",75.33,75.41,0.24,1300,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":769,"transactions":9,"vwap":792},"2026-07-01",75.27,75.35,75.23,-0.43,-0.57,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",75.86,75.66,-0.38,-0.5,600,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":761,"percent_change":762,"volume":806,"transactions":9,"vwap":805},"2026-06-29",75.98,76.040001,1100,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":52,"percent_change":270,"volume":812,"transactions":9,"vwap":810},"2026-06-26",75.92,75.96,75.91,900,{"date":814,"open":815,"high":816,"low":815,"close":797,"change":674,"percent_change":560,"volume":787,"transactions":9,"vwap":797},"2026-06-25",75.79,75.87,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",75.77,75.88,75.75,75.82,0.38,0.5,4900,{"date":827,"open":828,"high":829,"low":779,"close":830,"change":762,"percent_change":302,"volume":831,"transactions":9,"vwap":830},"2026-06-23",75.43,75.57,75.44,2900,{"date":833,"open":784,"high":791,"low":792,"close":784,"change":633,"percent_change":455,"volume":834,"transactions":9,"vwap":784},"2026-06-22",3200,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":732,"volume":841,"transactions":9,"vwap":839},"2026-06-18",75.42,75.72,75.56,0.27,5700,{"date":843,"open":844,"high":844,"low":845,"close":780,"change":799,"percent_change":800,"volume":781,"transactions":9,"vwap":780},"2026-06-17",75.64,75.26,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",75.59,75.67,0.14,0.19,200,{"date":854,"open":855,"high":849,"low":856,"close":856,"change":857,"percent_change":761,"volume":756,"transactions":9,"vwap":856},"2026-06-15",75.65,75.53,0.06,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":680,"volume":801,"transactions":9,"vwap":861},"2026-06-12",75.46,75.47,-0.2,{"date":864,"open":772,"high":865,"low":866,"close":849,"change":149,"percent_change":867,"volume":868,"transactions":9,"vwap":849},"2026-06-11",75.73,75.089996,0.97,9700,{"date":870,"open":866,"high":866,"low":759,"close":759,"change":448,"percent_change":755,"volume":871,"transactions":9,"vwap":759},"2026-06-10",3500,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":741,"percent_change":22,"volume":877,"transactions":9,"vwap":875},"2026-06-09",75.059998,75.07,74.88,2700,{"date":879,"open":880,"high":880,"low":729,"close":729,"change":499,"percent_change":408,"volume":881,"transactions":9,"vwap":729},"2026-06-08",75.050003,2200,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":800,"percent_change":886,"volume":881,"transactions":9,"vwap":885},"2026-06-05",75.099998,74.89,-0.66,{"date":888,"open":889,"high":890,"low":889,"close":779,"change":270,"percent_change":891,"volume":892,"transactions":9,"vwap":779},"2026-06-04",75.38,75.5,0.17,5800,{"date":894,"open":785,"high":785,"low":895,"close":845,"change":862,"percent_change":706,"volume":896,"transactions":9,"vwap":845},"2026-06-03",75.2,8800,{"date":898,"open":899,"high":899,"low":860,"close":860,"change":426,"percent_change":674,"volume":825,"transactions":9,"vwap":860},"2026-06-02",75.62,{"date":901,"open":790,"high":828,"low":902,"close":828,"change":799,"percent_change":800,"volume":831,"transactions":9,"vwap":828},"2026-06-01",75.22,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":857,"percent_change":761,"volume":871,"transactions":9,"vwap":906},"2026-05-29",75.83,75.81,{"date":908,"open":909,"high":815,"low":909,"close":821,"change":492,"percent_change":659,"volume":910,"transactions":9,"vwap":821},"2026-05-28",75.7,2400,{"date":912,"open":913,"high":913,"low":890,"close":914,"change":761,"percent_change":762,"volume":915,"transactions":9,"vwap":914},"2026-05-27",75.6,75.55,1900,{"date":917,"open":918,"high":848,"low":837,"close":861,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":861},"2026-05-26",75.58,0.34,0.45,3100,{"date":923,"open":924,"high":845,"low":182,"close":925,"change":52,"percent_change":270,"volume":926,"transactions":9,"vwap":925},"2026-05-22",75.25,75.13,5400,{"date":928,"open":723,"high":929,"low":930,"close":931,"change":270,"percent_change":891,"volume":932,"transactions":9,"vwap":931},"2026-05-21",75.040001,74.62,75.029999,10600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",74.39,74.93,74.35,74.9,0.62,0.83,1600,{"date":943,"open":944,"high":945,"low":515,"close":605,"change":156,"percent_change":946,"volume":947,"transactions":9,"vwap":605},"2026-05-19",74.33,74.44,-0.56,3300,{"date":949,"open":759,"high":759,"low":950,"close":753,"change":398,"percent_change":768,"volume":951,"transactions":9,"vwap":753},"2026-05-18",74.6,5000,{"date":953,"open":954,"high":954,"low":729,"close":729,"change":946,"percent_change":94,"volume":841,"transactions":9,"vwap":729},"2026-05-15",74.97,{"date":956,"open":913,"high":913,"low":889,"close":889,"change":171,"percent_change":249,"volume":812,"transactions":9,"vwap":889},"2026-05-14",{"date":958,"open":779,"high":828,"low":959,"close":785,"change":960,"percent_change":960,"volume":877,"transactions":9,"vwap":785},"2026-05-13",75.34,-0.01,{"date":962,"open":785,"high":837,"low":959,"close":837,"change":220,"percent_change":690,"volume":963,"transactions":9,"vwap":837},"2026-05-12",7800,{"date":965,"open":966,"high":967,"low":844,"close":844,"change":968,"percent_change":969,"volume":812,"transactions":9,"vwap":844},"2026-05-11",75.74,75.78,-0.21,-0.28,{"date":971,"open":820,"high":972,"low":973,"close":974,"change":312,"percent_change":975,"volume":910,"transactions":9,"vwap":974},"2026-05-08",75.9,75.84,75.85,0.42,{"date":977,"open":809,"high":809,"low":856,"close":856,"change":978,"percent_change":509,"volume":806,"transactions":9,"vwap":856},"2026-05-07",-0.37,{"date":980,"open":981,"high":811,"low":981,"close":972,"change":982,"percent_change":939,"volume":983,"transactions":9,"vwap":972},"2026-05-06",75.8,0.47,13100,{"date":985,"open":778,"high":829,"low":778,"close":828,"change":986,"percent_change":643,"volume":987,"transactions":9,"vwap":828},"2026-05-05",0.21,2000,{"date":989,"open":959,"high":990,"low":182,"close":902,"change":680,"percent_change":544,"volume":991,"transactions":9,"vwap":902},"2026-05-04",75.51,8400,{"date":993,"open":860,"high":848,"low":860,"close":994,"change":543,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",75.48,-0.33,13000,{"date":998,"open":999,"high":865,"low":855,"close":865,"change":986,"percent_change":643,"volume":1000,"transactions":9,"vwap":865},"2026-04-30",75.71,1500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":322,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",75.63,75.52,-0.54,1400,{"date":1008,"open":973,"high":1009,"low":973,"close":1010,"change":171,"percent_change":249,"volume":1011,"transactions":9,"vwap":1010},"2026-04-28",75.94,75.93,700,{"date":1013,"open":1014,"high":1014,"low":810,"close":810,"change":680,"percent_change":544,"volume":987,"transactions":9,"vwap":810},"2026-04-27",75.99,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":761,"percent_change":762,"volume":1011,"transactions":9,"vwap":1019},"2026-04-24",76.23,76.19,76.22,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":680,"percent_change":544,"volume":881,"transactions":9,"vwap":1023},"2026-04-23",76.36,76.14,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":492,"percent_change":659,"volume":831,"transactions":9,"vwap":1028},"2026-04-22",76.42,76.46,76.4,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":156,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",76.26,76.33,76.2,-0.32,5600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":171,"percent_change":249,"volume":1041,"transactions":9,"vwap":1040},"2026-04-20",76.58,76.45,76.52,5500,{"date":1043,"open":1044,"high":24,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":991,"transactions":9,"vwap":1046},"2026-04-17",76.61,76.54,76.55,0.39,0.51,{"date":1050,"open":1022,"high":1022,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":987,"transactions":9,"vwap":1052},"2026-04-16",76.15,76.16,-0.24,-0.31,{"date":1056,"open":1028,"high":1028,"low":1028,"close":1028,"change":1057,"percent_change":188,"volume":1058,"transactions":9,"vwap":1028},"2026-04-15",-0.06,500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1027,"change":1063,"percent_change":1064,"volume":763,"transactions":9,"vwap":1027},"2026-04-14",76.41,76.51,0.23,0.3,{"date":1066,"open":1067,"high":1017,"low":1067,"close":1017,"change":417,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1017},"2026-04-13",76.010002,0.29,300,{"date":1071,"open":1072,"high":1072,"low":1067,"close":1067,"change":755,"percent_change":220,"volume":1058,"transactions":9,"vwap":1067},"2026-04-10",76.029999,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":426,"percent_change":674,"volume":174,"transactions":9,"vwap":1077},"2026-04-09",76.089996,76.28,76.18,{"date":1079,"open":1019,"high":1019,"low":1080,"close":1051,"change":1064,"percent_change":1081,"volume":987,"transactions":9,"vwap":1051},"2026-04-08",76,0.4,{"date":1083,"open":999,"high":974,"low":994,"close":974,"change":166,"percent_change":666,"volume":910,"transactions":9,"vwap":974},"2026-04-07",{"date":1085,"open":865,"high":966,"low":865,"close":865,"change":755,"percent_change":220,"volume":1058,"transactions":9,"vwap":865},"2026-04-06",{"date":1087,"open":830,"high":1010,"low":830,"close":972,"change":732,"percent_change":1088,"volume":1089,"transactions":9,"vwap":972},"2026-04-02",0.48,2100,{"date":1091,"open":913,"high":913,"low":1092,"close":1092,"change":960,"percent_change":960,"volume":1069,"transactions":9,"vwap":1092},"2026-04-01",75.54,{"date":1094,"open":784,"high":899,"low":792,"close":914,"change":519,"percent_change":1095,"volume":868,"transactions":9,"vwap":914},"2026-03-31",0.77,{"date":1097,"open":182,"high":959,"low":954,"close":954,"change":1098,"percent_change":939,"volume":1099,"transactions":9,"vwap":954},"2026-03-30",0.46,45100,{"date":1101,"open":738,"high":1102,"low":1103,"close":1103,"change":755,"percent_change":633,"volume":769,"transactions":9,"vwap":1103},"2026-03-27",74.67,74.51,{"date":179,"open":1105,"high":1105,"low":1106,"close":1106,"change":633,"percent_change":1054,"volume":910,"transactions":9,"vwap":1106},74.91,74.68]