[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCD":3,"stock-historical-VBCD":30,"homepage-market-summary":890},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCD","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 2030 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2576,3.1272,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.45,73.26,73.46,73.23,73.355,0.095,0.13,17592.0892,76.089996,72.94,12034.868522669118,16.2,136,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},12035,1636742.119083,-1.77,"2026-03-26",[39,42,52,63,73,84,94,104,111,120,129,138,148,157,167,178,187,198,208,218,228,238,247,256,267,277,286,294,304,312,323,332,341,351,359,367,375,384,390,398,406,415,425,434,440,450,458,466,474,483,490,497,505,513,519,527,533,542,547,554,562,568,572,579,584,588,593,600,606,612,619,626,632,636,639,644,649,652,657,662,668,671,676,679,685,691,694,701,705,709,712,715,718,723,728,731,733,736,743,747,749,752,756,759,763,766,771,774,781,784,787,792,798,801,804,810,817,822,827,831,837,841,844,847,849,852,855,858,861,863,866,868,872,876,880,886],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},181,73.4049,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",73.25,73.4,73.135,0.04,0.05,22063.2581,170,73.2715,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",73.27,73.36,73.265,73.315,0.125,0.17,11081.2451,122,73.3068,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",73.1,73.55,73.19,0.1046,0.14,11284.2192,121,73.1702,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",73.3282,73.34,73.07,73.0854,-0.1202,-0.16,17966.1813,209,73.2047,{"date":85,"open":86,"high":87,"low":26,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-10-01",72.97,73.28,73.2056,-0.0932,-0.13,10272.1351,186,73.1241,{"date":95,"open":96,"high":97,"low":56,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-30",73.37,73.405,73.2988,0.0024,0,18180.5434,202,73.3236,{"date":105,"open":87,"high":55,"low":67,"close":106,"change":107,"percent_change":47,"volume":108,"transactions":109,"vwap":110},"2026-09-29",73.2964,0.0264,17048.2527,160,73.2267,{"date":112,"open":113,"high":113,"low":114,"close":54,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",73.32,73.21,-0.2648,-0.36,8183.9279,133,73.2746,{"date":121,"open":122,"high":123,"low":96,"close":124,"change":125,"percent_change":59,"volume":126,"transactions":127,"vwap":128},"2026-09-25",73.41,73.5499,73.5348,0.1248,2765.06,68,73.4354,{"date":130,"open":131,"high":132,"low":122,"close":122,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-24",73.61,73.635,-0.1431,-0.19,18742.6509,250,73.4875,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",73.91,73.48,73.5531,-0.4219,-0.57,34532.85287,244,73.5884,{"date":149,"open":150,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":61,"vwap":156},"2026-09-22",73.98,73.89,73.975,0.0246,0.03,5749.0136,73.9541,{"date":158,"open":159,"high":150,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",73.94,73.93,73.9504,0.0754,0.1,18151.2166,146,73.9521,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-18",73.84,73.88,73.825,73.875,-0.1454,-0.2,13024.4185,127,73.8533,{"date":179,"open":180,"high":180,"low":160,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-17",74.03,74.0204,0.2054,0.28,66003.8164,275,73.754,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-16",73.95,74.04,73.8099,73.815,-0.015,-0.02,7859.7322,151,73.929,{"date":199,"open":171,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",73.865,73.8,73.83,-0.0476,-0.06,9252.98,140,73.8352,{"date":209,"open":169,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",73.99,73.835,73.8776,-0.0574,-0.08,20854.6167,184,73.9203,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":174,"volume":225,"transactions":226,"vwap":227},"2026-09-11",74.045,74.05,73.92,73.935,-0.15,27788.9788,128,73.9851,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",74.17,73.96,74.085,-0.3,-0.4,17748.0318,175,74.0521,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":204,"volume":245,"transactions":50,"vwap":246},"2026-09-09",74.43,74.52,74.35,74.385,-0.045,23619.8742,74.393,{"date":248,"open":249,"high":249,"low":250,"close":240,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",74.5,74.3615,-0.065,-0.09,16440.832,148,74.4383,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-04",74.47,74.51,74.46,74.495,-0.0204,-0.03,10086.2457,118,74.4937,{"date":268,"open":269,"high":270,"low":249,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",74.6,74.7,74.5154,0.0704,0.09,26760.8587,178,74.5382,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":48,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-02",74.4,74.445,74.375,0.07,26089.2383,155,74.4065,{"date":287,"open":288,"high":249,"low":242,"close":289,"change":290,"percent_change":144,"volume":291,"transactions":292,"vwap":293},"2026-09-01",74.49,74.395,-0.4282,38167.0054,161,74.3738,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":-6,"volume":301,"transactions":302,"vwap":303},"2026-08-31",74.84,74.89,74.79,74.8232,-0.0018,6509.35124,95,74.8184,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":116,"volume":309,"transactions":310,"vwap":311},"2026-08-28",75.065,74.825,-0.27,10618.4627,101,74.9545,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-27",75.105,75.14,75.0801,75.095,-0.05,-0.07,53752.375,171,75.1,{"date":324,"open":317,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",75.145,75.075,-0.075,-0.1,4242.9684,108,75.1226,{"date":333,"open":334,"high":335,"low":314,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-25",75.1299,75.22,0.215,0.29,2929.702091,63,75.1334,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",74.95,75.08,75.005,0.045,0.06,16525.702051,199,74.9895,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":194,"percent_change":263,"volume":356,"transactions":357,"vwap":358},"2026-08-21",74.98,74.92,74.96,14774.6039,123,74.9351,{"date":360,"open":355,"high":361,"low":362,"close":353,"change":363,"percent_change":224,"volume":364,"transactions":365,"vwap":366},"2026-08-20",75.01,74.925,-0.1119,7121.2962,83,74.9725,{"date":368,"open":317,"high":322,"low":345,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",75.0919,0.0869,0.12,6884.3055,92,75.0552,{"date":376,"open":377,"high":378,"low":377,"close":345,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-18",74.91,75.02,0.015,0.02,11529.0269,152,74.9803,{"date":385,"open":343,"high":378,"low":343,"close":386,"change":387,"percent_change":263,"volume":388,"transactions":226,"vwap":389},"2026-08-17",74.99,-0.0251,6136.016262,74.9732,{"date":391,"open":306,"high":315,"low":392,"close":393,"change":394,"percent_change":319,"volume":395,"transactions":396,"vwap":397},"2026-08-14",74.995,75.0151,-0.0499,11846.5816,119,75.0486,{"date":399,"open":400,"high":401,"low":306,"close":306,"change":402,"percent_change":59,"volume":403,"transactions":404,"vwap":405},"2026-08-13",75.07,75.16,0.1245,4935.6466,73,75.1069,{"date":407,"open":353,"high":408,"low":409,"close":410,"change":411,"percent_change":347,"volume":412,"transactions":413,"vwap":414},"2026-08-12",74.998,74.93,74.9405,0.0455,8584.2063,96,74.9577,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":48,"volume":422,"transactions":423,"vwap":424},"2026-08-11",74.879,74.9,74.875,74.895,0.035,3362.9586,74,74.8826,{"date":426,"open":418,"high":418,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-10",74.82,74.86,-0.135,-0.18,2121.568242,57,74.8521,{"date":435,"open":436,"high":436,"low":343,"close":392,"change":23,"percent_change":59,"volume":437,"transactions":438,"vwap":439},"2026-08-07",75.015,48551.3916,131,74.9919,{"date":441,"open":409,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",74.9399,74.8583,74.865,-0.175,-0.23,8792.565255,111,74.8989,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":282,"volume":456,"transactions":457,"vwap":383},"2026-08-05",74.97,75.04,74.945,0.055,6262.7492,76,{"date":459,"open":418,"high":460,"low":418,"close":461,"change":462,"percent_change":183,"volume":463,"transactions":464,"vwap":465},"2026-08-04",75.03,74.985,0.21,7473.9192,126,74.9729,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":430,"volume":472,"transactions":404,"vwap":473},"2026-08-03",74.66,74.7899,74.775,-0.1325,5162.188563,74.7517,{"date":475,"open":460,"high":460,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",74.845,74.9075,-0.0875,-0.12,5110.4227,49,74.8948,{"date":484,"open":386,"high":485,"low":386,"close":392,"change":486,"percent_change":69,"volume":487,"transactions":488,"vwap":489},"2026-07-30",75.0338,0.1019,5447.294761,56,75.0115,{"date":491,"open":297,"high":354,"low":307,"close":492,"change":493,"percent_change":90,"volume":494,"transactions":495,"vwap":496},"2026-07-29",74.8931,-0.0958,3304.9217,62,74.8884,{"date":498,"open":354,"high":499,"low":420,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":439},"2026-07-28",75.06,74.9889,0.1189,0.16,7640.382348,150,{"date":506,"open":296,"high":507,"low":508,"close":507,"change":347,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",74.87,74.8345,0.08,4146.208,53,74.8487,{"date":514,"open":298,"high":515,"low":298,"close":515,"change":455,"percent_change":282,"volume":516,"transactions":517,"vwap":518},"2026-07-24",74.81,1019.582,31,74.7964,{"date":520,"open":521,"high":522,"low":468,"close":523,"change":524,"percent_change":224,"volume":525,"transactions":357,"vwap":526},"2026-07-23",74.69,74.805,74.755,-0.11,29342.4357,74.748,{"date":528,"open":409,"high":409,"low":529,"close":444,"change":328,"percent_change":90,"volume":530,"transactions":531,"vwap":532},"2026-07-22",74.864,8400.3417,99,74.8909,{"date":534,"open":535,"high":345,"low":409,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-21",75,74.965,-0.105,-0.14,7879.4227,77,74.9567,{"date":543,"open":544,"high":544,"low":453,"close":400,"change":224,"percent_change":174,"volume":545,"transactions":546,"vwap":369},"2026-07-20",75.115,1381.7479,58,{"date":548,"open":549,"high":335,"low":550,"close":335,"change":455,"percent_change":282,"volume":551,"transactions":552,"vwap":553},"2026-07-17",75.175,75.155,5790.4887,82,75.1993,{"date":555,"open":556,"high":557,"low":314,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":396,"vwap":561},"2026-07-16",75.12,75.1691,75.165,0.01,6721.5467,75.1385,{"date":563,"open":400,"high":335,"low":400,"close":550,"change":69,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-15",0.19,721.8246,42,75.1613,{"date":569,"open":535,"high":436,"low":536,"close":436,"change":69,"percent_change":564,"volume":570,"transactions":571,"vwap":392},"2026-07-14",2701.4227,112,{"date":573,"open":536,"high":452,"low":428,"close":419,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-13",-0.165,-0.22,9707.2168,109,74.9324,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":252,"percent_change":479,"volume":583,"transactions":9,"vwap":582},"2026-07-10",75.080002,75.040001,3500,{"date":585,"open":581,"high":401,"low":581,"close":586,"change":282,"percent_change":273,"volume":587,"transactions":9,"vwap":586},"2026-07-09",75.13,4000,{"date":589,"open":590,"high":401,"low":343,"close":591,"change":214,"percent_change":524,"volume":592,"transactions":9,"vwap":591},"2026-07-08",75.050003,75.059998,50100,{"date":594,"open":595,"high":596,"low":556,"close":315,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":315},"2026-07-07",75.17,75.19,-0.24,-0.32,12300,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":48,"percent_change":282,"volume":605,"transactions":9,"vwap":604},"2026-07-06",75.46,75.27,75.38,13800,{"date":607,"open":603,"high":608,"low":609,"close":610,"change":23,"percent_change":59,"volume":611,"transactions":9,"vwap":610},"2026-07-02",75.39,75.24,75.33,5200,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-01",75.26,75.2,-0.33,-0.44,6300,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":524,"percent_change":224,"volume":625,"transactions":9,"vwap":624},"2026-06-30",75.59,75.6,75.52,75.53,10400,{"date":627,"open":628,"high":629,"low":621,"close":630,"change":559,"percent_change":559,"volume":631,"transactions":9,"vwap":630},"2026-06-29",75.63,75.66,75.64,7400,{"date":633,"open":634,"high":635,"low":634,"close":628,"change":47,"percent_change":48,"volume":618,"transactions":9,"vwap":628},"2026-06-26",75.57,75.67,{"date":637,"open":634,"high":621,"low":624,"close":621,"change":282,"percent_change":273,"volume":638,"transactions":9,"vwap":621},"2026-06-25",5800,{"date":640,"open":641,"high":624,"low":641,"close":623,"change":59,"percent_change":642,"volume":643,"transactions":9,"vwap":623},"2026-06-24",75.42,0.23,6100,{"date":645,"open":646,"high":608,"low":647,"close":648,"change":163,"percent_change":23,"volume":638,"transactions":9,"vwap":648},"2026-06-23",75.3,75.28,75.35,{"date":650,"open":609,"high":614,"low":596,"close":651,"change":479,"percent_change":80,"volume":611,"transactions":9,"vwap":651},"2026-06-22",75.25,{"date":653,"open":608,"high":654,"low":655,"close":655,"change":59,"percent_change":642,"volume":656,"transactions":9,"vwap":655},"2026-06-18",75.41,75.37,2700,{"date":658,"open":634,"high":634,"low":615,"close":615,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":615},"2026-06-17",-0.31,-0.41,7100,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":48,"percent_change":282,"volume":667,"transactions":9,"vwap":666},"2026-06-16",75.4,75.55,75.51,31100,{"date":669,"open":623,"high":623,"low":602,"close":602,"change":48,"percent_change":282,"volume":670,"transactions":9,"vwap":602},"2026-06-15",4700,{"date":672,"open":673,"high":654,"low":674,"close":654,"change":100,"percent_change":100,"volume":675,"transactions":9,"vwap":654},"2026-06-12",75.31,75.29,2900,{"date":677,"open":595,"high":654,"low":315,"close":654,"change":337,"percent_change":678,"volume":587,"transactions":9,"vwap":654},"2026-06-11",0.39,{"date":680,"open":596,"high":681,"low":682,"close":556,"change":683,"percent_change":318,"volume":684,"transactions":9,"vwap":556},"2026-06-10",75.21,75.089996,-0.04,11700,{"date":686,"open":687,"high":688,"low":689,"close":401,"change":273,"percent_change":371,"volume":690,"transactions":9,"vwap":401},"2026-06-09",75.15,75.18,75.099998,8700,{"date":692,"open":595,"high":615,"low":400,"close":400,"change":380,"percent_change":154,"volume":693,"transactions":9,"vwap":400},"2026-06-08",3200,{"date":695,"open":689,"high":696,"low":697,"close":590,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":590},"2026-06-05",75.11,75.019997,-0.28,-0.37,2600,{"date":702,"open":703,"high":664,"low":610,"close":610,"change":347,"percent_change":509,"volume":704,"transactions":9,"vwap":610},"2026-06-04",75.36,6700,{"date":706,"open":610,"high":610,"low":707,"close":603,"change":204,"percent_change":214,"volume":708,"transactions":9,"vwap":603},"2026-06-03",75.23,11300,{"date":710,"open":648,"high":703,"low":711,"close":610,"change":100,"percent_change":100,"volume":656,"transactions":9,"vwap":610},"2026-06-02",75.32,{"date":713,"open":651,"high":610,"low":681,"close":610,"change":659,"percent_change":660,"volume":714,"transactions":9,"vwap":610},"2026-06-01",5400,{"date":716,"open":630,"high":630,"low":630,"close":630,"change":47,"percent_change":48,"volume":717,"transactions":9,"vwap":630},"2026-05-29",600,{"date":719,"open":720,"high":721,"low":720,"close":622,"change":163,"percent_change":23,"volume":722,"transactions":9,"vwap":622},"2026-05-28",75.49,75.62,5500,{"date":724,"open":666,"high":725,"low":726,"close":726,"change":559,"percent_change":559,"volume":727,"transactions":9,"vwap":726},"2026-05-27",75.54,75.5,2200,{"date":729,"open":730,"high":730,"low":641,"close":720,"change":462,"percent_change":183,"volume":700,"transactions":9,"vwap":720},"2026-05-26",75.78,{"date":732,"open":655,"high":655,"low":651,"close":647,"change":194,"percent_change":263,"volume":631,"transactions":9,"vwap":647},"2026-05-22",{"date":734,"open":614,"high":646,"low":614,"close":646,"change":154,"percent_change":47,"volume":735,"transactions":9,"vwap":646},"2026-05-21",3600,{"date":737,"open":738,"high":739,"low":697,"close":603,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":603},"2026-05-20",75.029999,75.34,0.3,0.4,2100,{"date":744,"open":355,"high":386,"low":355,"close":452,"change":134,"percent_change":745,"volume":746,"transactions":9,"vwap":452},"2026-05-19",-0.25,700,{"date":748,"open":614,"high":674,"low":687,"close":401,"change":559,"percent_change":559,"volume":631,"transactions":9,"vwap":401},"2026-05-18",{"date":750,"open":609,"high":609,"low":687,"close":687,"change":698,"percent_change":699,"volume":751,"transactions":9,"vwap":687},"2026-05-15",3100,{"date":753,"open":621,"high":621,"low":754,"close":754,"change":319,"percent_change":252,"volume":755,"transactions":9,"vwap":754},"2026-05-14",75.43,2000,{"date":757,"open":602,"high":726,"low":664,"close":726,"change":47,"percent_change":48,"volume":758,"transactions":9,"vwap":726},"2026-05-13",800,{"date":760,"open":761,"high":602,"low":654,"close":602,"change":479,"percent_change":80,"volume":762,"transactions":9,"vwap":602},"2026-05-12",75.45,4100,{"date":764,"open":635,"high":635,"low":765,"close":765,"change":479,"percent_change":80,"volume":751,"transactions":9,"vwap":765},"2026-05-11",75.58,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":502,"percent_change":462,"volume":770,"transactions":9,"vwap":769},"2026-05-08",75.73,75.7,2500,{"date":772,"open":773,"high":773,"low":725,"close":725,"change":134,"percent_change":745,"volume":717,"transactions":9,"vwap":725},"2026-05-07",75.77,{"date":775,"open":769,"high":776,"low":777,"close":768,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-05-06",75.76,75.69,0.24,0.32,35900,{"date":782,"open":624,"high":665,"low":720,"close":720,"change":282,"percent_change":273,"volume":783,"transactions":9,"vwap":720},"2026-05-05",3700,{"date":785,"open":666,"high":666,"low":648,"close":641,"change":430,"percent_change":597,"volume":786,"transactions":9,"vwap":641},"2026-05-04",8100,{"date":788,"open":634,"high":635,"low":789,"close":622,"change":790,"percent_change":790,"volume":791,"transactions":9,"vwap":622},"2026-05-01",75.56,-0.01,66500,{"date":793,"open":628,"high":794,"low":765,"close":795,"change":796,"percent_change":797,"volume":727,"transactions":9,"vwap":795},"2026-04-30",75.68,75.61,0.11,0.15,{"date":799,"open":665,"high":622,"low":726,"close":726,"change":446,"percent_change":233,"volume":800,"transactions":9,"vwap":726},"2026-04-29",80400,{"date":802,"open":768,"high":803,"low":628,"close":768,"change":252,"percent_change":479,"volume":786,"transactions":9,"vwap":768},"2026-04-28",75.74,{"date":805,"open":806,"high":807,"low":773,"close":808,"change":524,"percent_change":538,"volume":809,"transactions":9,"vwap":808},"2026-04-27",75.85,75.92,75.82,139300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":797,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-24",75.84,75.96,75.93,0.2,21300,{"date":818,"open":819,"high":820,"low":730,"close":730,"change":479,"percent_change":80,"volume":821,"transactions":9,"vwap":730},"2026-04-23",75.88,75.89,500,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":282,"percent_change":273,"volume":735,"transactions":9,"vwap":826},"2026-04-22",75.94,75.95,75.9,{"date":828,"open":825,"high":825,"low":829,"close":829,"change":430,"percent_change":597,"volume":830,"transactions":9,"vwap":829},"2026-04-21",75.83,5600,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":790,"percent_change":790,"volume":836,"transactions":9,"vwap":835},"2026-04-20",76.019997,76.040001,76.010002,4200,{"date":838,"open":839,"high":25,"low":833,"close":833,"change":642,"percent_change":740,"volume":840,"transactions":9,"vwap":833},"2026-04-17",76.059998,900,{"date":842,"open":812,"high":812,"low":843,"close":843,"change":328,"percent_change":90,"volume":700,"transactions":9,"vwap":843},"2026-04-16",75.79,{"date":845,"open":806,"high":813,"low":812,"close":820,"change":559,"percent_change":559,"volume":846,"transactions":9,"vwap":820},"2026-04-15",11600,{"date":848,"open":812,"high":820,"low":812,"close":819,"change":796,"percent_change":797,"volume":656,"transactions":9,"vwap":819},"2026-04-14",{"date":850,"open":628,"high":773,"low":628,"close":773,"change":797,"percent_change":815,"volume":851,"transactions":9,"vwap":773},"2026-04-13",100,{"date":853,"open":768,"high":768,"low":721,"close":721,"change":328,"percent_change":90,"volume":854,"transactions":9,"vwap":721},"2026-04-10",10100,{"date":856,"open":629,"high":730,"low":630,"close":857,"change":347,"percent_change":509,"volume":656,"transactions":9,"vwap":857},"2026-04-09",75.72,{"date":859,"open":860,"high":860,"low":629,"close":629,"change":371,"percent_change":502,"volume":758,"transactions":9,"vwap":629},"2026-04-08",75.71,{"date":862,"open":641,"high":725,"low":610,"close":725,"change":371,"percent_change":502,"volume":742,"transactions":9,"vwap":725},"2026-04-07",{"date":864,"open":654,"high":789,"low":654,"close":641,"change":328,"percent_change":90,"volume":865,"transactions":9,"vwap":641},"2026-04-06",3000,{"date":867,"open":703,"high":725,"low":703,"close":623,"change":23,"percent_change":59,"volume":742,"transactions":9,"vwap":623},"2026-04-02",{"date":869,"open":655,"high":870,"low":655,"close":608,"change":100,"percent_change":100,"volume":871,"transactions":9,"vwap":608},"2026-04-01",75.47,5100,{"date":873,"open":614,"high":664,"low":651,"close":608,"change":874,"percent_change":875,"volume":751,"transactions":9,"vwap":608},"2026-03-31",0.31,0.41,{"date":877,"open":696,"high":595,"low":535,"close":581,"change":815,"percent_change":878,"volume":879,"transactions":9,"vwap":581},"2026-03-30",0.27,43400,{"date":881,"open":882,"high":682,"low":883,"close":884,"change":796,"percent_change":797,"volume":885,"transactions":9,"vwap":884},"2026-03-27",74.75,74.74,74.88,4300,{"date":37,"open":591,"high":591,"low":887,"close":887,"change":888,"percent_change":889,"volume":656,"transactions":9,"vwap":887},74.77,-0.29,-0.39,{"status":891,"indices":892,"watchlist":934,"sectors":956,"benchmarks":1008},"success",[893,901,908,914,921,927],{"symbol":894,"name":895,"price":896,"change":897,"pct_change":898,"is_up":899,"sparkline":900,"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":902,"name":903,"price":904,"change":905,"pct_change":906,"is_up":899,"sparkline":907,"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":909,"name":910,"price":911,"change":912,"pct_change":163,"is_up":11,"sparkline":913,"date":5},"DJI","DOW JONES",51232,52,"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":915,"name":916,"price":917,"change":918,"pct_change":919,"is_up":899,"sparkline":920,"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":922,"name":923,"price":924,"change":925,"pct_change":318,"is_up":899,"sparkline":926,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":928,"name":929,"price":930,"change":931,"pct_change":932,"is_up":11,"sparkline":933,"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",[935,942,949],{"symbol":936,"name":937,"price":938,"change":939,"pct_change":940,"is_up":899,"sparkline":941,"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":943,"name":944,"price":945,"change":946,"pct_change":947,"is_up":11,"sparkline":948,"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":950,"name":951,"price":952,"change":953,"pct_change":954,"is_up":899,"sparkline":955,"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",[957,962,967,971,975,980,985,989,994,999,1003],{"name":958,"etf":959,"change":960,"price":961,"is_up":899},"Technology","XLK",-1.79,197.78,{"name":963,"etf":964,"change":965,"price":966,"is_up":11},"Financials","XLF",0.89,54.23,{"name":968,"etf":969,"change":889,"price":970,"is_up":899},"Healthcare","XLV",168.16,{"name":972,"etf":973,"change":874,"price":974,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":976,"etf":977,"change":978,"price":979,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":981,"etf":982,"change":983,"price":984,"is_up":11},"Energy","XLE",2.97,65.24,{"name":986,"etf":987,"change":931,"price":988,"is_up":11},"Industrials","XLI",168.4,{"name":990,"etf":991,"change":992,"price":993,"is_up":11},"Materials","XLB",0.59,49.27,{"name":995,"etf":996,"change":997,"price":998,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1000,"etf":1001,"change":134,"price":1002,"is_up":899},"Utilities","XLU",41.07,{"name":1004,"etf":1005,"change":1006,"price":1007,"is_up":11},"Comm Services","XLC",0.73,112.07,[1009,1014,1019,1023],{"ticker":1010,"name":1011,"price":1012,"change":1013,"is_up":899},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1015,"name":1016,"price":1017,"change":1018,"is_up":899},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1020,"name":1021,"price":1022,"change":371,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1024,"name":1025,"price":1026,"change":263,"is_up":899},"IWM","iShares Russell 2000",277.63]