[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDV":3,"homepage-market-summary":29,"stock-historical-VDV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDV","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 Value Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6114,1.9784,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},75.76,75.26,77.075,75.8754,-0.1154,-0.15,5859.171225,88.935,73.5,7934.783174270492,14.6,122,{"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},7935,968043.547261,0.76,"2026-04-16",[182,185,194,205,216,226,236,247,258,269,279,289,298,308,318,328,338,349,357,368,379,389,400,409,419,430,440,450,459,469,476,486,497,506,517,527,536,544,554,562,573,583,593,604,613,621,632,642,653,662,671,680,689,697,706,715,724,735,746,756,764,773,782,792,799,807,814,822,831,839,844,850,853,860,866,875,883,890,894,901,905,911,919,927,932,938,946,954,961,968,973,980,984,989,996,1004,1009,1014,1020,1027,1033,1041,1046,1053,1057,1063,1068,1075,1082,1090,1098,1104,1111,1117,1123,1131,1137,1145,1152,1159,1165,1169],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},103,75.6668,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",76.04,75.715,-0.7664,-1,7458.1935,99,75.8748,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",76.705,76.77,76.6316,76.6418,0.1502,0.2,3593.1878,124,76.7169,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",76.31,76.605,76.3,76.4916,0.0513,0.07,3402.172206,107,76.373,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",76.57,76.19,76.4403,0.8303,1.1,6695.8511,120,76.4049,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",75.57,75.61,75.31,-0.5314,-0.7,10120.8665,201,75.5214,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",76.59,76.79,76.115,76.1414,-0.6181,-0.81,20452.9881,177,76.4226,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",76.73,76.88,76.39,76.7595,-0.5651,-0.73,4195.3209,135,76.5899,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",77.46,77.4899,77.045,77.3246,-0.3554,-0.46,7668.9359,136,77.4004,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":135,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",77.57,77.75,77.395,77.68,0.77,4128.2768,106,77.537,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",76.95,77.435,77.09,-0.26,-0.34,6131.480357,138,77.1471,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",78.24,77.35,-1.3531,-1.72,7395.586154,160,77.6607,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",78.77,78.335,78.7031,0.2836,0.36,4881.263549,116,78.5074,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",78.34,78.485,78.4195,0.7295,0.94,3649.986454,204,78.4217,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",78.5,77.45,77.69,-1.5362,-1.94,8464.8197,193,77.6339,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",79.305,79.15,79.2262,0.9678,1.24,5079.340106,89,79.182,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",78.89,79.06,77.98,78.2584,-0.4816,-0.61,10442.766,163,78.5817,{"date":350,"open":351,"high":351,"low":310,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":203,"vwap":356},"2026-09-15",78.8,78.74,-0.07,-0.09,8952.5615,78.5339,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",78.93,79.17,78.65,78.81,-0.8222,-1.03,5692.6337,153,78.8541,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",79.68,79.8,79.56,79.6322,0.8472,1.08,3889.5302,130,79.7097,{"date":380,"open":381,"high":24,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",79.43,78.755,78.785,-0.915,-1.15,19425.153408,224,79.4259,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",79.95,80.18,79.534386,79.7,-0.5089,-0.63,8851.206357,168,79.7983,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",80.6,80.2089,-0.0516,-0.06,11760.0986,191,80.4164,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":256,"vwap":418},"2026-09-04",80.12,80.44,80.025,80.2605,0.1305,0.16,9483.033668,80.2849,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",79.935,80.2299,79.78,80.13,0.8934,1.13,7235.358558,143,80.111,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":150,"volume":437,"transactions":438,"vwap":439},"2026-09-02",78.92,79.2686,78.91,79.2366,0.5766,8248.734826,148,79.1288,{"date":441,"open":331,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",79.31,78.54,78.66,-0.51,-0.64,16096.993304,169,78.742,{"date":451,"open":452,"high":453,"low":454,"close":360,"change":455,"percent_change":456,"volume":457,"transactions":245,"vwap":458},"2026-08-31",79.58,79.61,78.96,0.018,0.02,12422.304047,79.2625,{"date":460,"open":461,"high":462,"low":454,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",79.38,79.48,79.152,-0.478,-0.6,15590.6476,159,79.2132,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":416,"volume":474,"transactions":448,"vwap":475},"2026-08-27",79.03,79.63,0.13,11572.212425,79.3591,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",79.86,79.88,79.5,-0.471,-0.59,4231.73082,97,79.6743,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",80,80.0099,79.565,79.971,0.626,0.79,8810.2266,125,79.9168,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":157,"percent_change":503,"volume":504,"transactions":287,"vwap":505},"2026-08-24",79.52,79.53,79.18,79.345,-0.53,9189.574266,79.3738,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",79.57,79.97,79.5193,79.765,0.9075,1.15,13364.485628,151,79.6872,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":52,"volume":524,"transactions":525,"vwap":526},"2026-08-20",78.85,79,78.83,78.8575,0.0782,3804.484934,87,78.9264,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":203,"vwap":535},"2026-08-19",78.62,78.98,78.7793,0.3602,0.46,5219.8091,78.8654,{"date":537,"open":331,"high":331,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":428,"vwap":543},"2026-08-18",78.385,78.4191,-1.3209,-1.66,5805.977,78.6868,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",79.47,79.74,79.44,0.37,0.47,14327.691358,187,79.5542,{"date":555,"open":548,"high":472,"low":442,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",79.37,0.23,0.29,12368.8134,146,79.4002,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",79.28,79.33,79.065,79.14,0.2157,0.27,11191.3469,134,79.2221,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",79.0895,79.19,78.9243,0.4954,0.63,4389.7324,96,79.0878,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",79.09,78.38,78.4289,0.1924,0.25,8296.203382,76,78.5658,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",78.27,78.3,78.17,78.2365,-0.5367,-0.68,7119.737624,145,78.2201,{"date":605,"open":606,"high":607,"low":529,"close":608,"change":609,"percent_change":106,"volume":610,"transactions":611,"vwap":612},"2026-08-07",78.68,78.8398,78.7732,0.6982,3437.596724,69,78.6736,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":145,"volume":619,"transactions":525,"vwap":620},"2026-08-06",78.2,78.39,78.075,-0.145,5081.1074,78.1982,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",78.325,78.33,78.19,78.22,-0.14,-0.18,4013.4528,77,78.2843,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",77.62,78.36,77.535,1.1659,1.51,7487.767224,133,78.1777,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",77.05,77.27,76.87,77.1941,-0.0759,-0.1,7015.2238,131,77.1418,{"date":654,"open":655,"high":634,"low":656,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",77.19,76.46,-0.4001,-0.52,7231.3823,114,77.2864,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",76.47,77.6701,2.2564,2.99,2457.1718,88,77.1362,{"date":672,"open":673,"high":656,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":495,"vwap":679},"2026-07-29",75.695,75.1501,75.4137,-0.2363,-0.31,17155.6963,75.788,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":265,"volume":686,"transactions":687,"vwap":688},"2026-07-28",75.325,75.91,75.65,-0.3489,5264.927141,112,75.7152,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":167,"volume":695,"transactions":484,"vwap":696},"2026-07-27",76.28,75.74,75.9989,0.091,3120.4562,75.9358,{"date":698,"open":699,"high":207,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":484,"vwap":705},"2026-07-24",76.05,75.895,75.9079,0.1654,0.22,6487.7288,75.998,{"date":707,"open":708,"high":708,"low":684,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",76.13,75.7425,-0.8336,-1.09,2524.1341,94,75.7988,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",76.81,76.5761,0.3461,0.45,1295.6451,57,76.6907,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",75.87,76.32,75.83,76.23,1.1898,1.59,1369.0141,59,76.1316,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",75.51,75.53,75.02,75.0402,-0.5064,-0.67,4469.6496,101,75.372,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":172,"volume":753,"transactions":754,"vwap":755},"2026-07-17",74.81,75.64,74.765,75.5466,-0.0234,6775.4821,127,75.3602,{"date":757,"open":758,"high":683,"low":759,"close":228,"change":760,"percent_change":761,"volume":762,"transactions":234,"vwap":763},"2026-07-16",75.6485,75.47,-0.6288,-0.83,8976.051016,75.6135,{"date":765,"open":727,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":525,"vwap":772},"2026-07-15",76.37,75.96,76.1988,0.0351,0.05,2071.7751,76.2559,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":222,"volume":779,"transactions":780,"vwap":781},"2026-07-14",76.48,76.06,76.1637,0.8324,5403.825,84,76.2111,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",75.71,75.22,75.3313,-0.9487,-1.24,4044.9727,91,75.4825,{"date":793,"open":794,"high":795,"low":728,"close":691,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":691},"2026-07-10",76.14,76.35,0.44,0.58,1600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",75.62,75.98,75.84,0.11,0.15,4400,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":265,"volume":813,"transactions":9,"vwap":810},"2026-07-08",75.36,75.73,74.94,-0.35,9500,{"date":815,"open":816,"high":817,"low":767,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",76.54,78.99,76.080002,-0.86,-1.12,10000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",76.83,76.98,76.66,76.94,1.05,1.38,15700,{"date":832,"open":833,"high":834,"low":738,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",75.95,76.56,75.89,0.41,0.54,3500,{"date":840,"open":785,"high":841,"low":785,"close":842,"change":445,"percent_change":742,"volume":843,"transactions":9,"vwap":842},"2026-07-01",75.59,75.48,9000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":589,"percent_change":72,"volume":849,"transactions":9,"vwap":848},"2026-06-30",75.75,76.050003,75.99,3200,{"date":851,"open":692,"high":692,"low":852,"close":692,"change":66,"percent_change":353,"volume":821,"transactions":9,"vwap":692},"2026-06-29",75.11,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":285,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",75.58,76.21,75.79,-0.45,5800,{"date":861,"open":727,"high":862,"low":863,"close":708,"change":140,"percent_change":864,"volume":865,"transactions":9,"vwap":708},"2026-06-25",76.33,76.019997,0.91,5400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",75.42,75.45,75.25,75.44,-0.12,-0.16,3300,{"date":876,"open":868,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",75.9,75.33,75.56,-1.85,-2.39,7100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",77.28,77.59,77.41,-0.01,53200,{"date":891,"open":892,"high":892,"low":887,"close":893,"change":872,"percent_change":22,"volume":806,"transactions":9,"vwap":893},"2026-06-18",77.52,77.42,{"date":895,"open":529,"high":896,"low":897,"close":898,"change":95,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-17",78.75,77.49,77.54,-0.95,4600,{"date":902,"open":529,"high":300,"low":903,"close":903,"change":904,"percent_change":649,"volume":900,"transactions":9,"vwap":903},"2026-06-16",78.28,-0.08,{"date":906,"open":907,"high":907,"low":615,"close":635,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":635},"2026-06-15",78.79,0.8,1.03,9900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",77.3,77.63,77.56,0.38,0.49,6800,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",75.81,77.25,77.18,2.35,3.14,1800,{"date":928,"open":684,"high":929,"low":930,"close":930,"change":899,"percent_change":59,"volume":931,"transactions":9,"vwap":930},"2026-06-10",75.72,74.83,5600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":873,"percent_change":937,"volume":865,"transactions":9,"vwap":936},"2026-06-09",76.64,75.080002,75.78,-0.21,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",76.44,75.85,75.94,0.42,0.56,5900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",77.059998,75.4,75.52,-2.5,-3.2,13200,{"date":955,"open":956,"high":957,"low":272,"close":958,"change":649,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",77.86,78.15,78.019997,-0.13,5000,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":396,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-03",78.46,78.099998,78.12,-0.8,10200,{"date":969,"open":970,"high":432,"low":970,"close":896,"change":971,"percent_change":493,"volume":972,"transactions":9,"vwap":896},"2026-06-02",78.080002,0.62,3900,{"date":974,"open":970,"high":975,"low":976,"close":977,"change":804,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-01",78.37,77.66,78.13,0.14,9100,{"date":981,"open":596,"high":596,"low":982,"close":958,"change":983,"percent_change":703,"volume":945,"transactions":9,"vwap":958},"2026-05-29",77.95,0.17,{"date":985,"open":488,"high":488,"low":986,"close":987,"change":988,"percent_change":52,"volume":865,"transactions":9,"vwap":987},"2026-05-28",77.37,77.85,0.08,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":345,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",80.27,77.73,77.77,-0.78,7600,{"date":997,"open":998,"high":999,"low":1000,"close":586,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":586},"2026-05-26",78.43,78.53,78.16,1.22,1.58,8300,{"date":1005,"open":292,"high":321,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":821,"transactions":9,"vwap":1006},"2026-05-22",77.16,-0.33,-0.43,{"date":1010,"open":1011,"high":915,"low":1011,"close":897,"change":837,"percent_change":1012,"volume":1013,"transactions":9,"vwap":897},"2026-05-21",76.78,0.7,2200,{"date":1015,"open":1016,"high":1017,"low":1016,"close":281,"change":1018,"percent_change":1019,"volume":838,"transactions":9,"vwap":281},"2026-05-20",76.17,77.019997,1.01,1.33,{"date":1021,"open":921,"high":1022,"low":1023,"close":942,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":942},"2026-05-19",76.26,75.6,-0.55,-0.72,6000,{"date":1028,"open":218,"high":218,"low":1029,"close":1030,"change":1031,"percent_change":579,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",76.22,76.49,0.48,32800,{"date":1034,"open":1035,"high":1036,"low":683,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",76.11,76.29,76.010002,-1.51,-1.95,15800,{"date":1042,"open":1043,"high":1044,"low":1043,"close":892,"change":988,"percent_change":52,"volume":1045,"transactions":9,"vwap":892},"2026-05-14",77.5,77.7,2100,{"date":1047,"open":922,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-13",77.44,77.17,0.64,0.83,2400,{"date":1054,"open":1055,"high":1056,"low":1030,"close":1056,"change":37,"percent_change":345,"volume":972,"transactions":9,"vwap":1056},"2026-05-12",76.65,76.8,{"date":1058,"open":1059,"high":1060,"low":645,"close":645,"change":1061,"percent_change":796,"volume":1062,"transactions":9,"vwap":645},"2026-05-11",77.38,77.51,0.34,6300,{"date":1064,"open":1056,"high":825,"low":238,"close":1065,"change":1051,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",76.93,1.09,2900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",77.32,76.099998,-1.16,-1.5,7300,{"date":1076,"open":1077,"high":913,"low":630,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",77.080002,77.26,1.8,2.39,3600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":821,"transactions":9,"vwap":1087},"2026-05-05",75.050003,75.55,74.97,75.46,1.07,1.44,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":819,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",74.91,75,74.24,74.39,-1.14,3800,{"date":1099,"open":1100,"high":1100,"low":870,"close":870,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":870},"2026-05-01",75.54,-0.24,-0.32,2800,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",74.7,75.49,1.87,2.54,4200,{"date":1112,"open":1113,"high":1113,"low":25,"close":1114,"change":1115,"percent_change":1116,"volume":1097,"transactions":9,"vwap":1114},"2026-04-29",73.96,73.62,-0.56,-0.75,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":354,"percent_change":872,"volume":1062,"transactions":9,"vwap":1122},"2026-04-28",74.17,74.26,74.019997,74.18,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":22,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-27",74.52,74.65,74.21,74.27,-0.2,7000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":456,"percent_change":1136,"volume":882,"transactions":9,"vwap":1135},"2026-04-24",74.07,74.49,74.42,0.03,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":22,"volume":1144,"transactions":9,"vwap":1142},"2026-04-23",74.58,74.74,73.8,74.4,-0.11,15200,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":837,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",74.64,74.35,74.51,0.4,11000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":324,"volume":1158,"transactions":9,"vwap":1156},"2026-04-21",75.14,75.24,74.11,-1.47,13900,{"date":1160,"open":801,"high":749,"low":1161,"close":855,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":855},"2026-04-20",75.39,-0.38,-0.5,21000,{"date":1166,"open":802,"high":207,"low":921,"close":767,"change":275,"percent_change":1167,"volume":1168,"transactions":9,"vwap":767},"2026-04-17",1.02,23800,{"date":180,"open":230,"high":878,"low":852,"close":1170,"change":872,"percent_change":873,"volume":1171,"transactions":9,"vwap":1170},75.19,7400]