[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDG":3,"homepage-market-summary":29,"stock-historical-VDG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDG","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 Developed Markets ex-US Growth Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4124,1.0964,"Quarterly",{"close":17,"open":18,"high":18,"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},77.625,77.93,77.38,78.6138,-0.9888,-1.26,8146.245587,88.87,73.5,7746.667089688524,26.8,122,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},7747,945093.384942,3.06,"2026-04-16",[182,185,195,205,216,226,236,245,254,264,273,284,294,303,313,323,333,344,355,364,375,385,395,404,415,426,436,446,456,466,475,483,493,504,514,524,534,543,554,564,575,584,593,602,612,621,630,640,648,658,667,678,688,697,707,717,724,734,741,751,762,770,780,788,797,804,808,816,824,830,836,843,850,856,865,871,879,887,896,901,907,914,919,926,931,938,945,953,958,966,972,980,987,994,999,1007,1014,1020,1026,1034,1040,1047,1054,1062,1069,1078,1085,1091,1097,1104,1113,1118,1127,1132,1139,1146,1152,1160,1167,1175,1182,1189],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},175,77.7253,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",78.63,78.69,78.34,-1.1774,-1.48,4946.717,166,78.5296,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",80.155,80.185,79.7912,-0.0866,-0.11,7705.6677,139,80.064,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",79.77,80,79.3,79.8778,0.0421,0.05,2589.4465,138,79.6526,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":203,"vwap":225},"2026-10-02",79.46,79.85,79.38,79.8357,1.0157,1.29,6298.1548,79.5415,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",79.17,78.3491,78.82,-0.3904,-0.49,4922.8695,176,78.6999,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",80.005,79.2104,-0.3246,-0.41,11660.5278,155,79.5574,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":66,"volume":251,"transactions":252,"vwap":253},"2026-09-29",80.05,79.33,79.535,-0.0398,13302.131018,173,79.7404,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",80.3,78.65,79.5748,-0.6852,-0.85,3151.606072,152,79.4321,{"date":265,"open":266,"high":267,"low":207,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",79.98,80.26,0.9928,1.25,9344.2111,147,79.9717,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",79.205,79.49,78.99,79.2672,-0.5548,-0.7,4827.3376,135,79.1962,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",80.2,79.66,79.822,-1.533,-1.88,4198.937068,193,79.9248,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":135,"volume":300,"transactions":301,"vwap":302},"2026-09-22",81.16,81.355,80.755,0.474,4877.657419,120,81.1993,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",80.37,80.97,80.881,1.3816,1.74,3454.333879,144,80.7168,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",80.0559,79.13,79.4994,-0.8306,-1.03,7955.0552,199,79.3487,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",80.385,80.255,80.33,1.1245,1.42,2551.4026,97,80.2983,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",79.88,80.19,78.85,79.2055,-0.2445,-0.31,8081.1265,170,79.4211,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",79.5,79.58,79.28,79.45,-0.5692,-0.71,4547.4761,124,79.4571,{"date":356,"open":208,"high":267,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",79.605,80.0192,-1.1087,-1.37,6810.837885,185,80.0511,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",81.2,81.29,81.1,81.1279,0.9379,1.17,6122.0158,133,81.1686,{"date":376,"open":377,"high":378,"low":379,"close":336,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",80.405,80.54,80.125,-1.18,-1.45,4645.4082,140,80.3686,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",81.72,81.21,81.37,-0.795,-0.97,7274.5743,164,81.4373,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",82.6,82.165,-0.3034,-0.37,11731.705432,198,82.448,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",82.34,82.47,82.315,82.4684,0.453,0.55,5579.218245,150,82.365,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",81.51,82.12,81.32,82.0154,0.8974,1.11,18575.685474,206,81.5693,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",80.9,81.118,80.88,0.6114,0.76,3760.764885,79,80.9445,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",81.135,80.395,80.5066,-1.3331,-1.63,15226.887567,282,80.9181,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",82.3,81.605,81.8397,-0.3553,-0.43,13503.439178,215,81.789,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",82.86,82.07,82.195,-0.295,-0.36,8085.3142,162,82.278,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":282,"vwap":474},"2026-08-27",82.555,82.355,82.49,0.005,0.01,4788.155798,82.4237,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":340,"volume":481,"transactions":282,"vwap":482},"2026-08-26",82.76,82.48,82.485,-0.2587,6210.279,82.5587,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",82.73,82.7437,82.41,0.9356,1.14,4522.379004,142,82.5814,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",81.76,81.99,81.68,81.8081,-0.498,-0.61,15890.937061,254,81.8414,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",82.63,82.18,82.3061,0.6467,0.79,3768.113711,160,82.3163,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",81.725,81.45,81.6594,-0.1456,-0.18,2446.7502,104,81.6539,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",82.43,81.6199,81.805,0.5204,0.64,5607.7722,126,81.8819,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":183,"vwap":542},"2026-08-18",82.23,81.26,81.2846,-1.7215,-2.07,4257.602,81.5722,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",83.15,83.34,83.0001,83.0061,0.2311,0.28,4516.456115,149,83.171,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",83.49,82.71,82.775,-0.175,-0.21,6920.5551,181,82.8637,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",82.92,83.14,82.705,82.95,0.4192,0.51,10300.082304,186,82.9415,{"date":576,"open":577,"high":485,"low":487,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",82.56,82.5308,0.7477,0.91,5754.507097,130,82.5468,{"date":585,"open":586,"high":507,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":393,"vwap":592},"2026-08-11",82.11,81.7,81.7831,0.3181,0.39,5663.21799,81.9943,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":37,"volume":599,"transactions":600,"vwap":601},"2026-08-10",81.495,81.779,81.465,-0.385,3275.709659,123,81.6398,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",82.01,81.505,81.85,0.97,1.2,2115.495845,103,81.7137,{"date":613,"open":614,"high":615,"low":616,"close":430,"change":617,"percent_change":618,"volume":619,"transactions":413,"vwap":620},"2026-08-06",80.81,80.96,80.8,-0.3611,-0.44,4668.430884,80.8837,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":413,"vwap":629},"2026-08-05",81.28,81.625,81.2411,0.0725,0.09,9287.415059,81.3783,{"date":631,"open":632,"high":633,"low":634,"close":374,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",80.64,81.33,80.635,1.5771,1.98,7007.496311,143,81.0495,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":271,"vwap":647},"2026-08-03",78.95,79.5915,0.6177,0.78,6167.084384,79.2962,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",79.67,78.542,78.9738,-0.4664,-0.59,10460.686323,148,78.8892,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",77.405,79.4402,2.4591,3.19,1406.1305,75,78.4934,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",77.53,77.85,76.85,76.9811,-0.9989,-1.28,7326.545745,129,77.578,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":232,"volume":685,"transactions":686,"vwap":687},"2026-07-28",77.44,78.19,77.4,77.98,-0.3872,4045.8729,119,77.5858,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":234,"vwap":696},"2026-07-27",79.1,77.83,78.3672,0.3372,0.43,9998.618694,78.2744,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":676,"vwap":706},"2026-07-24",78.22,78.425,77.84,78.03,-0.103,-0.13,6988.349343,78.0764,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":193,"vwap":716},"2026-07-23",78.13,78.5769,78.04,78.133,-0.916,-1.16,3628.1128,78.2638,{"date":718,"open":316,"high":316,"low":719,"close":719,"change":720,"percent_change":452,"volume":721,"transactions":722,"vwap":723},"2026-07-22",79.049,-0.341,2004.6477,106,79.108,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",78.93,79.435,79.39,1.5793,2.03,4448.8969,136,79.1937,{"date":735,"open":257,"high":257,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":353,"vwap":740},"2026-07-20",77.8107,-0.5065,-0.65,2264.544698,78.38,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",77.41,78.6,78.3172,-0.4428,-0.56,13163.37682,224,78.1626,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",78.98,79.32,78.53,78.76,-1.085,-1.36,10749.18939,190,78.9092,{"date":763,"open":764,"high":764,"low":434,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":183,"vwap":769},"2026-07-15",79.92,79.845,0.165,0.21,10136.21933,79.5262,{"date":771,"open":772,"high":335,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",79.79,79.6,79.68,1.08,1.37,11682.981304,192,79.7114,{"date":781,"open":782,"high":782,"low":744,"close":744,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",79.24,-1.85,-2.3,9844.018164,220,78.9694,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",80.17,80.53,80.019997,80.45,0.06,0.07,6600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":150,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",80.18,80.57,80.39,0.92,3400,{"date":805,"open":753,"high":287,"low":806,"close":287,"change":654,"percent_change":95,"volume":807,"transactions":9,"vwap":287},"2026-07-08",78.56,8300,{"date":809,"open":810,"high":378,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",80.4,80.089996,80.25,-1.42,-1.74,2700,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-07-06",81.36,81.67,81.35,1.68,2.1,5000,{"date":825,"open":632,"high":826,"low":773,"close":827,"change":828,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",81.14,79.99,-0.02,5700,{"date":831,"open":327,"high":832,"low":833,"close":833,"change":45,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-01",88.36,80.010002,-1.71,13800,{"date":837,"open":838,"high":24,"low":839,"close":840,"change":841,"percent_change":432,"volume":842,"transactions":9,"vwap":840},"2026-06-30",80.79,80.78,81.4,0.61,10900,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":135,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-06-29",80.35,83.59,79.91,0.74,7400,{"date":851,"open":335,"high":852,"low":853,"close":286,"change":747,"percent_change":854,"volume":855,"transactions":9,"vwap":286},"2026-06-26",80.58,79.8,-0.69,4300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",81.089996,81.12,80.34,80.76,1.16,1.46,5800,{"date":866,"open":867,"high":868,"low":248,"close":773,"change":869,"percent_change":767,"volume":870,"transactions":9,"vwap":773},"2026-06-24",79.41,79.74,0.17,3200,{"date":872,"open":873,"high":266,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",79.31,79.23,79.43,-2.78,-3.38,9800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",82.38,82.61,82.099998,82.21,0.02,6800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",81.9,82.29,81.79,82.19,1.28,1.58,4800,{"date":897,"open":898,"high":487,"low":899,"close":900,"change":212,"percent_change":794,"volume":886,"transactions":9,"vwap":900},"2026-06-17",81.97,80.83,80.91,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":145,"volume":906,"transactions":9,"vwap":904},"2026-06-16",81.54,80.86,-0.15,4500,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":422,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",81.65,80.87,81.010002,1.39,14100,{"date":915,"open":916,"high":917,"low":316,"close":918,"change":212,"percent_change":794,"volume":886,"transactions":9,"vwap":918},"2026-06-12",79.44,80.059998,79.9,{"date":920,"open":921,"high":922,"low":743,"close":219,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":219},"2026-06-11",78.23,79.89,3.16,4.12,5400,{"date":927,"open":189,"high":189,"low":928,"close":928,"change":929,"percent_change":191,"volume":930,"transactions":9,"vwap":928},"2026-06-10",76.69,-1.15,8200,{"date":932,"open":933,"high":754,"low":934,"close":701,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":701},"2026-06-09",78.89,76.51,-0.06,-0.08,3100,{"date":939,"open":921,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",78.42,77.9,1.04,1.35,7900,{"date":946,"open":756,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",83.83,76.68,76.86,-3.33,-4.15,8900,{"date":954,"open":955,"high":812,"low":956,"close":336,"change":957,"percent_change":694,"volume":895,"transactions":9,"vwap":336},"2026-06-04",79.62,79.51,0.34,{"date":959,"open":960,"high":961,"low":962,"close":219,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":219},"2026-06-03",80.16,80.43,79.64,-0.51,-0.63,13000,{"date":967,"open":968,"high":969,"low":922,"close":969,"change":970,"percent_change":971,"volume":952,"transactions":9,"vwap":969},"2026-06-02",79.93,80.36,0.23,0.29,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":807,"transactions":9,"vwap":977},"2026-06-01",79.57,80.32,79.37,80.13,0.37,0.46,{"date":981,"open":219,"high":266,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",79.61,79.76,0.15,0.19,22400,{"date":988,"open":989,"high":990,"low":991,"close":982,"change":992,"percent_change":150,"volume":993,"transactions":9,"vwap":982},"2026-05-28",78.9,79.69,78.48,0.58,11100,{"date":995,"open":347,"high":347,"low":756,"close":996,"change":997,"percent_change":998,"volume":944,"transactions":9,"vwap":996},"2026-05-27",79.029999,-0.2,-0.25,{"date":1000,"open":1001,"high":1002,"low":1003,"close":874,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":874},"2026-05-26",79.019997,79.27,78.96,1.52,1.96,7600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":145,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",78.029999,78.080002,77.71,-0.24,6100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":941,"change":1018,"percent_change":1019,"volume":823,"transactions":9,"vwap":941},"2026-05-21",76.83,78.099998,0.66,0.85,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":864,"transactions":9,"vwap":1023},"2026-05-20",75.81,77.24,1.6,2.12,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":452,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",75.54,76.050003,75.5,75.64,-0.33,5300,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":957,"percent_change":1039,"volume":823,"transactions":9,"vwap":1038},"2026-05-18",76.33,75.58,75.97,0.45,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":784,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",75.91,75.47,75.63,-1.78,6300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":743,"change":520,"percent_change":1052,"volume":1053,"transactions":9,"vwap":743},"2026-05-14",77.49,77.7,77.33,-0.23,7800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-05-13",77.12,77.59,77.07,0.67,0.87,10800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":381,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",76.99,76.45,76.92,-1.13,2900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",78.14,78.28,77.95,78.050003,-0.09,-0.12,18300,{"date":1079,"open":1080,"high":1072,"low":1081,"close":1071,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1071},"2026-05-08",78.010002,77.76,1.18,1.53,8500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":930,"transactions":9,"vwap":1088},"2026-05-07",78.46,76.96,-1.46,-1.86,{"date":1092,"open":1074,"high":940,"low":1093,"close":940,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":940},"2026-05-06",77.99,2.38,3.13,3800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":943,"percent_change":1103,"volume":829,"transactions":9,"vwap":1102},"2026-05-05",75.77,76.14,75.7,76.040001,1.81,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",75.33,75.34,74.58,74.69,-0.83,-1.1,3700,{"date":1114,"open":1115,"high":1029,"low":1115,"close":1116,"change":1117,"percent_change":145,"volume":829,"transactions":9,"vwap":1116},"2026-05-01",75.42,75.52,-0.14,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",74.74,75.71,74.68,75.66,1.88,2.55,4400,{"date":1128,"open":1129,"high":1129,"low":25,"close":1130,"change":1131,"percent_change":280,"volume":930,"transactions":9,"vwap":1130},"2026-04-29",74.13,73.78,-0.52,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1110,"percent_change":1111,"volume":1138,"transactions":9,"vwap":1137},"2026-04-28",74.37,74.47,73.97,74.3,5500,{"date":1140,"open":1141,"high":1106,"low":1142,"close":1143,"change":167,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",75.3,75.019997,75.13,0.16,15600,{"date":1147,"open":1148,"high":1142,"low":1148,"close":1149,"change":978,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",74.51,75.010002,0.5,9500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":500,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-23",74.86,80.82,73.81,74.64,-0.81,26200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1150,"percent_change":1059,"volume":1166,"transactions":9,"vwap":1165},"2026-04-22",75.36,75.38,75.040001,75.25,10200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",76.010002,76.059998,74.75,-1.66,-2.17,15500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":738,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",76.4,76.41,76.21,-0.5,26000,{"date":1183,"open":1184,"high":19,"low":1185,"close":1186,"change":1187,"percent_change":121,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",76.84,76.73,76.91,1.59,20900,{"date":180,"open":1190,"high":1191,"low":1192,"close":1193,"change":1076,"percent_change":1194,"volume":1061,"transactions":9,"vwap":1193},75.44,75.45,75.17,75.32,-0.16]