[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCF":3,"homepage-market-summary":30,"stock-historical-VBCF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCF","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 2032 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8348,3.504,"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},72.475,72.39,72.57,72.285,72.4504,0.0246,0.03,19448.1083,76.52,71.945,9226.154517044117,11.6,136,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":82,"latest_close":17,"start_date":180,"end_date":5},9226,1254757.014318,"2026-03-26",[182,185,195,206,217,228,238,248,257,268,279,288,298,309,319,328,339,349,358,368,378,387,397,406,415,424,435,445,454,465,474,481,491,499,507,515,525,533,542,551,560,567,573,583,592,599,607,616,625,635,642,649,657,663,668,677,683,691,699,709,719,727,736,742,750,756,760,765,771,777,785,793,798,803,810,817,821,825,831,837,843,848,852,856,861,865,871,878,882,887,891,895,900,904,908,913,917,921,925,928,932,936,939,943,947,951,955,960,966,970,974,977,980,983,986,992,997,999,1004,1009,1015,1021,1024,1029,1033,1036,1040,1042,1044,1046,1049,1052,1055,1061,1065,1069],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},169,72.4762,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",72.16,72.5299,72.135,0.0658,0.09,52047.3965,103,72.4219,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",72.41,72.5,72.34,72.3846,0.1592,0.22,21660.5287,228,72.4092,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",72.17,72.24,72.125,72.2254,0.0788,0.11,7367.6866,84,72.1889,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",72.465,72.47,72.13,72.1466,-0.1634,-0.23,15292.2318,188,72.2803,{"date":229,"open":230,"high":231,"low":26,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",72.02,72.38,72.31,-0.0508,-0.07,7570.9263,108,72.2273,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",72.58,72.335,72.3608,-0.0415,-0.06,9232.5348,129,72.4202,{"date":249,"open":250,"high":251,"low":209,"close":252,"change":253,"percent_change":191,"volume":254,"transactions":255,"vwap":256},"2026-09-29",72.35,72.43,72.4023,0.0663,9166.8233,127,72.3053,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",72.44,72.46,72.26,72.336,-0.4308,-0.59,7742.0543,106,72.379,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",72.63,72.78,72.54,72.7668,0.1916,0.26,4501.2941,68,72.6705,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",72.9,72.5752,-0.2464,-0.34,10810.5571,122,72.7168,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",73.27,72.73,72.8216,-0.6254,-0.85,30155.4016,178,72.865,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",73.435,73.47,73.42,73.447,0.0471,0.06,1293.7206,49,73.4336,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",73.46,73.37,73.3999,0.1406,0.19,44188.3783,72,73.4013,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":266,"vwap":327},"2026-09-18",73.305,73.23,73.2593,-0.2149,-0.29,6938.6665,73.2779,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",73.485,73.52,73.4,73.4742,0.2992,0.41,5413.5443,104,73.4364,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":173,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",73.39,73.495,73.16,73.175,-0.04,4320.4823,95,73.3065,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":286,"vwap":357},"2026-09-15",73.29,73.15,73.205,-0.1,-0.14,8953.1092,73.2187,{"date":359,"open":360,"high":361,"low":362,"close":321,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",73.21,73.415,73.2,-0.0077,-0.01,7045.4457,86,73.3255,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",73.515,73.28,73.3127,-0.1523,-0.21,23941.1335,111,73.3694,{"date":379,"open":380,"high":380,"low":311,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",73.6,73.465,-0.485,-0.66,7399.2701,100,73.526,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",74.02,73.9,73.95,-0.09,-0.12,15282.0161,121,73.9308,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":354,"volume":404,"transactions":347,"vwap":405},"2026-09-08",74.1027,74.115,74,74.04,-0.075,11361.5537,74.0595,{"date":407,"open":408,"high":409,"low":410,"close":400,"change":411,"percent_change":173,"volume":412,"transactions":413,"vwap":414},"2026-09-04",74.105,74.15,74.08,-0.025,11074.5266,134,74.1273,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",74.26,74.14,0.1811,0.24,20582.6055,90,74.1735,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",73.985,74.01,73.88,73.9589,-0.0161,-0.02,21553.5825,152,73.9854,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":246,"vwap":444},"2026-09-01",74.09,74.095,73.93,73.975,-0.6201,-0.83,49651.7283,73.9386,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":67,"volume":451,"transactions":452,"vwap":453},"2026-08-31",74.64,74.45,74.5951,-0.0399,3577.111801,76,74.5601,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",74.9,74.905,74.63,74.635,-0.305,-0.41,7727.5353,162,74.7404,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":244,"volume":471,"transactions":472,"vwap":473},"2026-08-27",75.03,74.92,74.94,-0.045,4984.9653,70,74.9858,{"date":475,"open":476,"high":477,"low":468,"close":477,"change":392,"percent_change":393,"volume":478,"transactions":479,"vwap":480},"2026-08-26",74.95,74.985,2235.0803,67,74.9685,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",74.98,75.075,74.96,0.325,0.43,2071.9653,54,74.9987,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":23,"percent_change":496,"volume":497,"transactions":433,"vwap":498},"2026-08-24",74.705,74.78,74.75,0.04,8564.9653,74.7497,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":173,"percent_change":345,"volume":504,"transactions":505,"vwap":506},"2026-08-21",74.7156,74.72,74.6649,1937.4733,64,74.6928,{"date":508,"open":509,"high":509,"low":493,"close":495,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",74.77,-0.2122,-0.28,43064.9653,88,74.7495,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",74.93,74.9622,74.86,0.1872,0.25,4783.5486,147,74.906,{"date":526,"open":459,"high":527,"low":459,"close":528,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",74.785,74.775,0.01,3081.9723,85,74.7431,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":354,"percent_change":539,"volume":540,"transactions":513,"vwap":541},"2026-08-17",74.79,74.81,74.73,74.765,-0.13,4631.081679,74.7749,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":374,"volume":548,"transactions":549,"vwap":550},"2026-08-14",74.975,74.805,74.865,-0.155,4087.4183,65,74.9043,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":420,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",74.965,75.21,75.02,0.32,1290.9513,35,75.0612,{"date":561,"open":494,"high":562,"low":509,"close":494,"change":563,"percent_change":564,"volume":565,"transactions":347,"vwap":566},"2026-08-12",74.8226,0.105,0.14,8329.4176,74.787,{"date":568,"open":537,"high":537,"low":569,"close":569,"change":23,"percent_change":496,"volume":570,"transactions":571,"vwap":572},"2026-08-11",74.675,783.2023,46,74.6911,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",74.6639,74.67,74.645,-0.205,-0.27,1194.762406,51,74.6619,{"date":584,"open":469,"high":469,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",74.83,74.85,0.13,0.17,3778.7758,44,74.8779,{"date":593,"open":494,"high":536,"low":502,"close":502,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",-0.195,-0.26,4063.905432,69,74.7833,{"date":600,"open":456,"high":601,"low":602,"close":601,"change":603,"percent_change":364,"volume":604,"transactions":605,"vwap":606},"2026-08-05",74.915,74.88,-0.005,3266.6238,77,74.9004,{"date":608,"open":519,"high":609,"low":610,"close":468,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",74.97,74.845,0.285,0.38,3455.4828,62,74.897,{"date":617,"open":618,"high":619,"low":618,"close":459,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",74.605,74.6463,-0.1122,-0.15,1108.5724,42,74.6287,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",74.91,74.66,74.7472,-0.1328,-0.18,4633.7758,63,74.7277,{"date":636,"open":627,"high":485,"low":637,"close":602,"change":638,"percent_change":168,"volume":639,"transactions":640,"vwap":641},"2026-07-30",74.87,0.0922,2298.9889,40,74.9119,{"date":643,"open":495,"high":644,"low":645,"close":644,"change":646,"percent_change":539,"volume":647,"transactions":581,"vwap":648},"2026-07-29",74.7878,74.65,-0.0972,1088.3878,74.7323,{"date":650,"open":527,"high":651,"low":527,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":581,"vwap":656},"2026-07-28",74.945,74.885,0.155,0.21,22150.7758,74.8853,{"date":658,"open":659,"high":509,"low":659,"close":537,"change":660,"percent_change":587,"volume":661,"transactions":640,"vwap":662},"2026-07-27",74.7076,0.095,1554.2676,74.753,{"date":664,"open":458,"high":502,"low":458,"close":459,"change":191,"percent_change":168,"volume":665,"transactions":666,"vwap":667},"2026-07-24",1449.7758,33,74.6609,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":325,"volume":674,"transactions":675,"vwap":676},"2026-07-23",74.51,74.58,74.545,-0.22,4797.1418,101,74.5637,{"date":678,"open":509,"high":585,"low":538,"close":538,"change":679,"percent_change":680,"volume":681,"transactions":317,"vwap":682},"2026-07-22",-0.1276,-0.17,4598.8951,74.7957,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":673,"volume":688,"transactions":689,"vwap":690},"2026-07-21",74.955,74.8926,-0.1624,1503.0491,41,74.9089,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":673,"volume":697,"transactions":666,"vwap":698},"2026-07-20",75.1,75.04,75.055,-0.165,1179.5941,75.073,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":23,"volume":706,"transactions":707,"vwap":708},"2026-07-17",75.26,75.3,75.205,75.22,0.0197,2018.0491,30,75.2416,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":345,"volume":716,"transactions":717,"vwap":718},"2026-07-16",75.19,75.24,75.16,75.2003,-0.0297,6914.3681,156,75.1955,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":117,"volume":724,"transactions":725,"vwap":726},"2026-07-15",75.29,75.23,0.2324,325.0492,23,75.2778,{"date":728,"open":485,"high":729,"low":517,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",75.015,74.9976,0.2076,0.28,2484.7154,38,74.9686,{"date":737,"open":456,"high":456,"low":494,"close":535,"change":511,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",-0.37,2245.0975,56,74.8452,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":621,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",75.099998,75.13,75.040001,75.07,-0.2,4200,{"date":751,"open":752,"high":721,"low":752,"close":704,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":704},"2026-07-09",75.18,0.15,0.2,21200,{"date":757,"open":744,"high":758,"low":483,"close":747,"change":355,"percent_change":146,"volume":759,"transactions":9,"vwap":747},"2026-07-08",75.12,4300,{"date":761,"open":762,"high":762,"low":554,"close":554,"change":763,"percent_change":158,"volume":764,"transactions":9,"vwap":554},"2026-07-07",75.28,-0.32,10500,{"date":766,"open":767,"high":767,"low":768,"close":767,"change":769,"percent_change":23,"volume":770,"transactions":9,"vwap":767},"2026-07-06",75.53,75.45,0.02,2600,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":315,"percent_change":521,"volume":776,"transactions":9,"vwap":774},"2026-07-02",75.48,75.51,75.4,2000,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",75.35,75.42,75.32,-0.35,-0.46,4600,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",75.8,75.84,75.67,-0.25,-0.33,3300,{"date":794,"open":795,"high":795,"low":796,"close":795,"change":496,"percent_change":797,"volume":776,"transactions":9,"vwap":795},"2026-06-29",75.92,75.9,0.05,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":53,"percent_change":587,"volume":802,"transactions":9,"vwap":801},"2026-06-26",75.87,75.88,600,{"date":804,"open":805,"high":806,"low":807,"close":805,"change":808,"percent_change":213,"volume":809,"transactions":9,"vwap":805},"2026-06-25",75.78,75.81,75.75,0.08,6200,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",75.62,75.7,0.23,0.3,4400,{"date":818,"open":780,"high":774,"low":780,"close":819,"change":587,"percent_change":588,"volume":820,"transactions":9,"vwap":819},"2026-06-23",75.47,1400,{"date":822,"open":768,"high":768,"low":762,"close":823,"change":824,"percent_change":374,"volume":816,"transactions":9,"vwap":823},"2026-06-22",75.34,-0.16,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":117,"percent_change":335,"volume":830,"transactions":9,"vwap":829},"2026-06-18",75.56,75.57,75.5,7500,{"date":832,"open":789,"high":833,"low":711,"close":711,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":711},"2026-06-17",75.68,-0.48,-0.63,26200,{"date":838,"open":839,"high":840,"low":839,"close":789,"change":841,"percent_change":191,"volume":842,"transactions":9,"vwap":789},"2026-06-16",75.66,75.71,0.07,900,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":191,"percent_change":168,"volume":847,"transactions":9,"vwap":846},"2026-06-15",75.72,75.6,1700,{"date":849,"open":780,"high":850,"low":780,"close":774,"change":244,"percent_change":851,"volume":176,"transactions":9,"vwap":774},"2026-06-12",75.55,-0.08,{"date":853,"open":712,"high":828,"low":712,"close":828,"change":854,"percent_change":855,"volume":820,"transactions":9,"vwap":828},"2026-06-11",0.4,0.53,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":345,"percent_change":67,"volume":860,"transactions":9,"vwap":859},"2026-06-10",75.27,75.17,3200,{"date":862,"open":752,"high":554,"low":745,"close":554,"change":863,"percent_change":654,"volume":864,"transactions":9,"vwap":554},"2026-06-09",0.16,5400,{"date":866,"open":722,"high":867,"low":868,"close":868,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",75.36,75.050003,0,5500,{"date":872,"open":873,"high":873,"low":874,"close":868,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":868},"2026-06-05",75.25,75.019997,-0.43,-0.57,6300,{"date":879,"open":774,"high":880,"low":881,"close":773,"change":168,"percent_change":863,"volume":877,"transactions":9,"vwap":773},"2026-06-04",75.54,75.46,{"date":883,"open":775,"high":884,"low":885,"close":867,"change":234,"percent_change":392,"volume":886,"transactions":9,"vwap":867},"2026-06-03",75.41,75.31,4100,{"date":888,"open":768,"high":773,"low":889,"close":889,"change":173,"percent_change":345,"volume":890,"transactions":9,"vwap":889},"2026-06-02",75.43,5300,{"date":892,"open":885,"high":881,"low":885,"close":881,"change":893,"percent_change":894,"volume":770,"transactions":9,"vwap":881},"2026-06-01",-0.4,-0.53,{"date":896,"open":800,"high":897,"low":898,"close":898,"change":808,"percent_change":213,"volume":899,"transactions":9,"vwap":898},"2026-05-29",75.95,75.86,400,{"date":901,"open":902,"high":806,"low":902,"close":805,"change":213,"percent_change":753,"volume":903,"transactions":9,"vwap":805},"2026-05-28",75.76,5000,{"date":905,"open":906,"high":789,"low":812,"close":789,"change":841,"percent_change":191,"volume":907,"transactions":9,"vwap":789},"2026-05-27",75.65,800,{"date":909,"open":850,"high":846,"low":850,"close":846,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":846},"2026-05-26",0.27,0.36,2200,{"date":914,"open":881,"high":881,"low":722,"close":915,"change":529,"percent_change":529,"volume":916,"transactions":9,"vwap":915},"2026-05-22",75.33,11500,{"date":918,"open":919,"high":781,"low":920,"close":781,"change":496,"percent_change":797,"volume":903,"transactions":9,"vwap":781},"2026-05-21",75.14,75.080002,{"date":922,"open":476,"high":867,"low":476,"close":762,"change":335,"percent_change":923,"volume":924,"transactions":9,"vwap":762},"2026-05-20",0.55,2400,{"date":926,"open":535,"high":637,"low":535,"close":637,"change":927,"percent_change":461,"volume":842,"transactions":9,"vwap":637},"2026-05-19",-0.31,{"date":929,"open":885,"high":930,"low":859,"close":752,"change":67,"percent_change":234,"volume":931,"transactions":9,"vwap":752},"2026-05-18",75.37,2300,{"date":933,"open":850,"high":850,"low":859,"close":722,"change":934,"percent_change":834,"volume":935,"transactions":9,"vwap":722},"2026-05-15",-0.36,6700,{"date":937,"open":839,"high":789,"low":938,"close":938,"change":234,"percent_change":392,"volume":842,"transactions":9,"vwap":938},"2026-05-14",75.59,{"date":940,"open":880,"high":839,"low":941,"close":839,"change":305,"percent_change":808,"volume":942,"transactions":9,"vwap":839},"2026-05-13",75.49,1200,{"date":944,"open":945,"high":946,"low":945,"close":846,"change":748,"percent_change":595,"volume":890,"transactions":9,"vwap":846},"2026-05-12",75.58,75.61,{"date":948,"open":949,"high":949,"low":787,"close":787,"change":621,"percent_change":748,"volume":950,"transactions":9,"vwap":787},"2026-05-11",75.93,1900,{"date":952,"open":953,"high":953,"low":949,"close":897,"change":202,"percent_change":954,"volume":802,"transactions":9,"vwap":897},"2026-05-08",75.99,0.29,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":595,"percent_change":284,"volume":959,"transactions":9,"vwap":958},"2026-05-07",76.040001,75.73,3600,{"date":961,"open":897,"high":962,"low":949,"close":953,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-05-06",76.050003,0.37,0.49,37700,{"date":967,"open":946,"high":968,"low":938,"close":812,"change":213,"percent_change":753,"volume":969,"transactions":9,"vwap":812},"2026-05-05",75.69,3100,{"date":971,"open":945,"high":945,"low":762,"close":774,"change":631,"percent_change":972,"volume":973,"transactions":9,"vwap":774},"2026-05-04",-0.24,4900,{"date":975,"open":968,"high":805,"low":968,"close":968,"change":345,"percent_change":67,"volume":976,"transactions":9,"vwap":968},"2026-05-01",64300,{"date":978,"open":840,"high":787,"low":840,"close":958,"change":588,"percent_change":202,"volume":979,"transactions":9,"vwap":958},"2026-04-30",2700,{"date":981,"open":906,"high":906,"low":827,"close":827,"change":791,"percent_change":875,"volume":982,"transactions":9,"vwap":827},"2026-04-29",82300,{"date":984,"open":787,"high":985,"low":787,"close":985,"change":355,"percent_change":631,"volume":816,"transactions":9,"vwap":985},"2026-04-28",75.89,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":824,"percent_change":374,"volume":991,"transactions":9,"vwap":988},"2026-04-27",76.029999,76.3,75.98,150300,{"date":993,"open":957,"high":994,"low":957,"close":995,"change":863,"percent_change":654,"volume":996,"transactions":9,"vwap":995},"2026-04-24",76.25,76.19,19600,{"date":998,"open":988,"high":988,"low":988,"close":988,"change":680,"percent_change":673,"volume":385,"transactions":9,"vwap":988},"2026-04-23",{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":53,"percent_change":587,"volume":950,"transactions":9,"vwap":1003},"2026-04-22",76.28,76.29,76.2,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":579,"percent_change":782,"volume":1008,"transactions":9,"vwap":1007},"2026-04-21",76.27,76.099998,3900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":173,"percent_change":345,"volume":1014,"transactions":9,"vwap":1013},"2026-04-20",76.38,76.33,76.37,700,{"date":1016,"open":1017,"high":25,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":816,"transactions":9,"vwap":1018},"2026-04-17",76.42,76.4,0.35,0.46,{"date":1022,"open":994,"high":994,"low":962,"close":962,"change":680,"percent_change":673,"volume":1023,"transactions":9,"vwap":962},"2026-04-16",2100,{"date":1025,"open":1003,"high":1026,"low":1027,"close":1026,"change":869,"percent_change":869,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",76.22,76.16,4000,{"date":1030,"open":1031,"high":1031,"low":1026,"close":1026,"change":753,"percent_change":754,"volume":1032,"transactions":9,"vwap":1026},"2026-04-14",76.24,300,{"date":1034,"open":898,"high":1035,"low":898,"close":1035,"change":420,"percent_change":556,"volume":899,"transactions":9,"vwap":1035},"2026-04-13",76.07,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":824,"percent_change":374,"volume":1014,"transactions":9,"vwap":1039},"2026-04-10",75.91,75.83,{"date":1041,"open":801,"high":953,"low":800,"close":953,"change":191,"percent_change":168,"volume":907,"transactions":9,"vwap":953},"2026-04-09",{"date":1043,"open":953,"high":452,"low":796,"close":796,"change":754,"percent_change":275,"volume":820,"transactions":9,"vwap":796},"2026-04-08",{"date":1045,"open":774,"high":813,"low":780,"close":813,"change":753,"percent_change":754,"volume":176,"transactions":9,"vwap":813},"2026-04-07",{"date":1047,"open":1048,"high":850,"low":1048,"close":850,"change":393,"percent_change":824,"volume":907,"transactions":9,"vwap":850},"2026-04-06",75.52,{"date":1050,"open":789,"high":789,"low":789,"close":789,"change":420,"percent_change":556,"volume":1051,"transactions":9,"vwap":789},"2026-04-02",200,{"date":1053,"open":884,"high":880,"low":1054,"close":889,"change":364,"percent_change":364,"volume":912,"transactions":9,"vwap":889},"2026-04-01",75.39,{"date":1056,"open":885,"high":881,"low":762,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-31",75.44,0.39,0.52,2900,{"date":1062,"open":868,"high":1063,"low":868,"close":868,"change":117,"percent_change":335,"volume":1064,"transactions":9,"vwap":868},"2026-03-30",75.15,40600,{"date":1066,"open":447,"high":495,"low":458,"close":1067,"change":841,"percent_change":191,"volume":1068,"transactions":9,"vwap":1067},"2026-03-27",74.74,3700,{"date":180,"open":494,"high":1070,"low":576,"close":576,"change":1071,"percent_change":621,"volume":931,"transactions":9,"vwap":576},74.8,-0.11]