[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCH":3,"homepage-market-summary":28,"stock-historical-VBCH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCH","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 2034 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3008,3.8028,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},71.74,71.52,71.535,0.205,0.29,3486.2891,76.55,71.03,3242.9096875,12.9,136,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3243,441035.71749999997,-3.99,"2026-03-26",[181,184,193,204,215,225,234,243,251,259,269,278,287,297,306,316,326,335,346,355,363,373,382,392,401,411,421,429,438,448,456,464,473,481,491,501,510,517,525,533,542,549,556,563,570,579,588,595,604,613,623,633,640,647,653,662,667,672,680,689,697,706,715,723,728,733,740,747,754,759,765,771,777,780,785,792,798,803,811,815,820,825,830,837,841,845,849,852,857,862,867,871,877,883,886,891,895,900,907,911,914,918,920,924,927,929,934,937,944,947,954,958,962,967,972,977,982,989,992,995,1001,1005,1008,1010,1014,1018,1021,1024,1027,1030,1032,1034,1037,1044,1049,1052],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},67,71.6654,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",71.14,71.57,71.105,-0.01,4142.2675,63,71.2183,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",71.45,71.58,71.4,71.545,0.25,0.35,2810.0323,55,71.4907,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",71.21,71.31,71.12,71.295,0.0351,0.05,4985.9613,76,71.2325,{"date":216,"open":196,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",71.65,71.235,71.2599,-0.1701,-0.24,7163.7943,97,71.3387,{"date":226,"open":227,"high":228,"low":24,"close":229,"change":230,"percent_change":144,"volume":231,"transactions":232,"vwap":233},"2026-10-01",71.08,71.46,71.43,-0.1327,2317.1313,77,71.277,{"date":235,"open":236,"high":236,"low":18,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",71.71,71.5627,-0.0673,-0.09,789.0863,40,71.6119,{"date":244,"open":245,"high":246,"low":19,"close":246,"change":247,"percent_change":239,"volume":248,"transactions":249,"vwap":250},"2026-09-29",71.615,71.63,-0.0651,1729.0954,42,71.5645,{"date":252,"open":253,"high":253,"low":198,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":213,"vwap":258},"2026-09-28",71.819,71.6951,-0.4347,-0.6,4601.2963,71.7145,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",72.005,72.1298,71.9,0.1248,0.17,3262.6741,57,71.9879,{"date":270,"open":271,"high":272,"low":261,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",72.43,72.439,-0.4959,-0.68,6136.2562,104,72.2101,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":182,"vwap":286},"2026-09-23",73.03,72.39,72.5009,-0.7453,-1.02,2025.0602,72.7107,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",73.21,73.2462,73.19,0.0556,0.08,1438.8022,35,73.2203,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":199,"volume":303,"transactions":304,"vwap":305},"2026-09-21",73.155,73.1906,73.1,0.1806,3633.1412,70,73.1346,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":221,"volume":313,"transactions":314,"vwap":315},"2026-09-18",73.04,73.23,72.9266,73.01,-0.1785,3316.7071,60,73.0718,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",73.205,73.15,73.1885,0.3198,0.44,2000.0974,41,73.1593,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":50,"vwap":334},"2026-09-16",73.08,72.86,72.8687,0.0837,0.11,2408.1164,72.9112,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",72.789,72.795,72.76,72.785,-0.0738,-0.1,2305.6514,45,72.7732,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":239,"volume":352,"transactions":353,"vwap":354},"2026-09-14",72.8,73,72.8588,-0.0639,1626.7338,75,72.9296,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":-6,"volume":360,"transactions":361,"vwap":362},"2026-09-11",73.11,72.9227,-0.0004,3357.6604,66,73.1056,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",73.145,72.915,72.9231,-0.6419,-0.87,7084.5239,92,73.0412,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":144,"volume":380,"transactions":241,"vwap":381},"2026-09-09",73.65,73.66,73.48,73.565,-0.14,2285.1594,73.6188,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",73.73,73.685,73.705,-0.0607,-0.08,4157.2604,62,73.7069,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":65,"volume":398,"transactions":399,"vwap":400},"2026-09-04",73.77,73.81,73.7657,-0.0343,4692.0414,86,73.7958,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",73.91,73.735,73.8,0.1484,0.2,1530.5014,38,73.8142,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",73.629,73.6516,73.595,0.0516,0.07,500.2454,29,73.6083,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":409,"vwap":428},"2026-09-01",73.64,73.6,-0.5868,-0.79,652.4354,73.6373,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":342,"volume":435,"transactions":436,"vwap":437},"2026-08-31",74.136,74.1868,74.13,-0.0732,464.9474,34,74.1335,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",74.53,74.562,74.26,-0.2604,-0.35,644.1354,28,74.4155,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":446,"vwap":455},"2026-08-27",74.575,74.5204,-0.0146,-0.02,313.0546,74.5651,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",74.535,-0.0416,-0.06,538.001,44,74.5337,{"date":465,"open":466,"high":467,"low":440,"close":468,"change":469,"percent_change":200,"volume":470,"transactions":471,"vwap":472},"2026-08-25",74.57,74.62,74.5766,0.2566,5155.001,78,74.5641,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":462,"vwap":480},"2026-08-24",74.27,74.32,0.135,0.18,1818.189,74.2997,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",74.125,74.185,74.12,-0.055,-0.07,1909.1645,25,74.1212,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":202,"vwap":500},"2026-08-20",74.25,74.255,74.19,74.24,-0.2766,-0.37,4757.0817,74.2307,{"date":502,"open":467,"high":467,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",74.49,74.5166,0.3516,0.47,42204.001,39,74.5178,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":51,"volume":515,"transactions":344,"vwap":516},"2026-08-18",73.99,74.165,0.075,1195.377,74.1208,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",74.09,-0.245,-0.33,460.921,33,74.1496,{"date":526,"open":527,"high":527,"low":442,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":202,"vwap":532},"2026-08-14",74.48,74.335,-0.165,-0.22,4747.135,74.3924,{"date":534,"open":535,"high":458,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":446,"vwap":541},"2026-08-13",74.51,74.46,74.5,0.255,0.34,1128.157,74.4862,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":293,"volume":547,"transactions":419,"vwap":548},"2026-08-12",74.309,74.245,0.06,3232.147,74.2736,{"date":550,"open":551,"high":551,"low":484,"close":484,"change":552,"percent_change":553,"volume":554,"transactions":314,"vwap":555},"2026-08-11",74.31,0.065,0.09,1545.4102,74.2838,{"date":557,"open":558,"high":558,"low":485,"close":485,"change":559,"percent_change":560,"volume":561,"transactions":489,"vwap":562},"2026-08-10",74.22,-0.32,-0.43,339.3932,74.2083,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":417,"percent_change":553,"volume":567,"transactions":568,"vwap":569},"2026-08-07",74.435,74.44,865.0702,22,74.4365,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",74.295,74.37,-0.2,-0.27,891.0702,27,74.3168,{"date":580,"open":581,"high":582,"low":583,"close":466,"change":584,"percent_change":453,"volume":585,"transactions":586,"vwap":587},"2026-08-05",74.56,74.6,74.54,-0.0162,1684.0702,43,74.5702,{"date":589,"open":566,"high":590,"low":566,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":419,"vwap":594},"2026-08-04",74.5862,0.4062,0.55,2074.4452,74.4762,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",74.155,74.18,-0.0781,-0.11,348.7905,21,74.1733,{"date":605,"open":551,"high":551,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",74.1444,74.2581,-0.1269,-0.17,5190.0702,89,74.1685,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",74.35,74.439,74.385,0.1048,0.14,952.6072,20,74.3983,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",74.445,74.275,74.2802,-0.2548,-0.34,1877.7752,48,74.3321,{"date":634,"open":527,"high":583,"low":566,"close":458,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",0.165,0.22,1447.0702,24,74.508,{"date":641,"open":642,"high":642,"low":573,"close":573,"change":643,"percent_change":166,"volume":644,"transactions":645,"vwap":646},"2026-07-27",74.455,0.0899,270.5002,17,74.4483,{"date":648,"open":476,"high":476,"low":649,"close":649,"change":650,"percent_change":546,"volume":651,"transactions":621,"vwap":652},"2026-07-24",74.2801,0.0451,342.0702,74.3358,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":530,"percent_change":659,"volume":660,"transactions":419,"vwap":661},"2026-07-23",74.21,74.265,74.175,74.235,-0.3,1389.0832,74.2404,{"date":663,"open":664,"high":582,"low":642,"close":642,"change":529,"percent_change":530,"volume":665,"transactions":631,"vwap":666},"2026-07-22",74.59,1275.0832,74.5654,{"date":668,"open":669,"high":467,"low":669,"close":467,"change":529,"percent_change":530,"volume":670,"transactions":568,"vwap":671},"2026-07-21",74.61,372.7463,74.6199,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":324,"vwap":679},"2026-07-20",75.01,74.785,-0.23,-0.31,1080.6172,74.8806,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":619,"volume":686,"transactions":687,"vwap":688},"2026-07-17",75.05,74.98,75.015,0.105,4480.0702,47,75.0183,{"date":690,"open":691,"high":692,"low":693,"close":691,"change":694,"percent_change":239,"volume":695,"transactions":361,"vwap":696},"2026-07-16",74.91,74.96,74.86,-0.0706,2060.0702,74.9223,{"date":698,"open":683,"high":699,"low":683,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",74.99,74.9806,0.2272,0.3,1711.5528,31,74.9785,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",74.69,74.7534,0.2034,0.27,1116.4087,46,74.7247,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":677,"percent_change":720,"volume":721,"transactions":241,"vwap":722},"2026-07-13",74.73,74.735,74.55,-0.41,1516.4087,74.6567,{"date":724,"open":693,"high":725,"low":693,"close":693,"change":342,"percent_change":726,"volume":727,"transactions":9,"vwap":693},"2026-07-10",74.88,-0.13,1100,{"date":729,"open":730,"high":730,"low":692,"close":692,"change":731,"percent_change":407,"volume":732,"transactions":9,"vwap":692},"2026-07-09",75.059998,0.15,400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":379,"percent_change":144,"volume":739,"transactions":9,"vwap":738},"2026-07-08",74.89,74.94,74.65,74.81,32600,{"date":741,"open":742,"high":742,"low":736,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",75.21,74.95,-0.4,-0.53,13900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":553,"percent_change":166,"volume":753,"transactions":9,"vwap":752},"2026-07-06",75.37,75.5,75.25,75.35,4500,{"date":755,"open":756,"high":749,"low":757,"close":757,"change":546,"percent_change":293,"volume":758,"transactions":9,"vwap":757},"2026-07-02",75.32,75.26,2800,{"date":760,"open":761,"high":762,"low":761,"close":761,"change":156,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",75.2,75.22,-0.56,3300,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":559,"percent_change":156,"volume":770,"transactions":9,"vwap":769},"2026-06-30",75.81,75.87,75.62,1700,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":417,"percent_change":553,"volume":776,"transactions":9,"vwap":774},"2026-06-29",75.93,75.94,75.9,600,{"date":778,"open":779,"high":768,"low":779,"close":768,"change":293,"percent_change":332,"volume":776,"transactions":9,"vwap":768},"2026-06-26",75.84,{"date":781,"open":782,"high":767,"low":782,"close":783,"change":553,"percent_change":166,"volume":784,"transactions":9,"vwap":783},"2026-06-25",75.74,75.79,2100,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":702,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-24",75.66,75.72,75.7,0.4,2000,{"date":793,"open":794,"high":750,"low":794,"close":795,"change":51,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",75.38,75.4,0.13,1800,{"date":799,"open":800,"high":752,"low":751,"close":801,"change":144,"percent_change":802,"volume":770,"transactions":9,"vwap":801},"2026-06-22",75.34,75.3,-0.25,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":115,"volume":810,"transactions":9,"vwap":808},"2026-06-18",75.63,75.65,75.48,75.49,0.23,3900,{"date":812,"open":813,"high":813,"low":757,"close":757,"change":677,"percent_change":720,"volume":814,"transactions":9,"vwap":757},"2026-06-17",75.69,1600,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":51,"percent_change":796,"volume":819,"transactions":9,"vwap":818},"2026-06-16",75.54,75.57,200,{"date":821,"open":818,"high":822,"low":823,"close":823,"change":417,"percent_change":553,"volume":824,"transactions":9,"vwap":823},"2026-06-15",75.6,75.47,2700,{"date":826,"open":801,"high":808,"low":827,"close":795,"change":239,"percent_change":828,"volume":829,"transactions":9,"vwap":795},"2026-06-12",75.27,-0.12,3100,{"date":831,"open":832,"high":808,"low":833,"close":808,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":808},"2026-06-11",75.099998,75.07,0.49,0.65,4000,{"date":838,"open":832,"high":839,"low":692,"close":353,"change":239,"percent_change":828,"volume":840,"transactions":9,"vwap":353},"2026-06-10",75.13,6000,{"date":842,"open":353,"high":832,"low":843,"close":844,"change":407,"percent_change":711,"volume":764,"transactions":9,"vwap":844},"2026-06-09",74.97,75.089996,{"date":846,"open":847,"high":847,"low":735,"close":735,"change":487,"percent_change":239,"volume":848,"transactions":9,"vwap":735},"2026-06-08",75.18,2400,{"date":850,"open":851,"high":851,"low":692,"close":692,"change":744,"percent_change":745,"volume":791,"transactions":9,"vwap":692},"2026-06-05",75.17,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":417,"percent_change":553,"volume":856,"transactions":9,"vwap":855},"2026-06-04",75.41,75.36,9200,{"date":858,"open":859,"high":859,"low":757,"close":860,"change":726,"percent_change":609,"volume":861,"transactions":9,"vwap":860},"2026-06-03",75.42,75.29,4800,{"date":863,"open":864,"high":823,"low":854,"close":859,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-06-02",75.44,0.01,4300,{"date":868,"open":860,"high":854,"low":751,"close":854,"change":110,"percent_change":869,"volume":870,"transactions":9,"vwap":854},"2026-06-01",-0.51,1200,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":211,"percent_change":417,"volume":876,"transactions":9,"vwap":875},"2026-05-29",75.91,75.92,75.8,500,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":478,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",75.76,75.75,0.24,300,{"date":884,"open":817,"high":885,"low":817,"close":818,"change":211,"percent_change":417,"volume":797,"transactions":9,"vwap":818},"2026-05-27",75.61,{"date":887,"open":822,"high":822,"low":888,"close":889,"change":711,"percent_change":890,"volume":776,"transactions":9,"vwap":889},"2026-05-26",75.51,75.52,0.36,{"date":892,"open":800,"high":800,"low":893,"close":751,"change":553,"percent_change":166,"volume":894,"transactions":9,"vwap":751},"2026-05-22",75.14,4200,{"date":896,"open":693,"high":897,"low":898,"close":897,"change":51,"percent_change":796,"volume":899,"transactions":9,"vwap":897},"2026-05-21",75.16,74.83,9100,{"date":901,"open":902,"high":903,"low":902,"close":730,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":730},"2026-05-20",74.63,75.080002,0.52,0.7,2500,{"date":908,"open":909,"high":737,"low":536,"close":583,"change":444,"percent_change":36,"volume":910,"transactions":9,"vwap":583},"2026-05-19",74.64,2200,{"date":912,"open":913,"high":893,"low":735,"close":735,"change":239,"percent_change":828,"volume":824,"transactions":9,"vwap":735},"2026-05-18",75.029999,{"date":915,"open":903,"high":903,"low":683,"close":683,"change":916,"percent_change":917,"volume":848,"transactions":9,"vwap":683},"2026-05-15",-0.49,-0.65,{"date":919,"open":787,"high":789,"low":823,"close":823,"change":65,"percent_change":487,"volume":870,"transactions":9,"vwap":823},"2026-05-14",{"date":921,"open":808,"high":889,"low":859,"close":889,"change":922,"percent_change":923,"volume":174,"transactions":9,"vwap":889},"2026-05-13",0.02,0.03,{"date":925,"open":750,"high":750,"low":807,"close":750,"change":574,"percent_change":926,"volume":727,"transactions":9,"vwap":750},"2026-05-12",-0.26,{"date":928,"open":879,"high":783,"low":789,"close":789,"change":609,"percent_change":530,"volume":906,"transactions":9,"vwap":789},"2026-05-11",{"date":930,"open":931,"high":931,"low":768,"close":768,"change":21,"percent_change":932,"volume":933,"transactions":9,"vwap":768},"2026-05-08",75.88,0.38,900,{"date":935,"open":873,"high":873,"low":936,"close":936,"change":677,"percent_change":720,"volume":910,"transactions":9,"vwap":936},"2026-05-07",75.58,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":932,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-06",75.85,75.89,75.83,0.5,1900,{"date":945,"open":946,"high":946,"low":888,"close":888,"change":407,"percent_change":711,"volume":819,"transactions":9,"vwap":888},"2026-05-05",75.55,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":676,"percent_change":659,"volume":953,"transactions":9,"vwap":952},"2026-05-04",75.45,75.59,75.11,75.31,17300,{"date":955,"open":817,"high":769,"low":956,"close":817,"change":559,"percent_change":156,"volume":957,"transactions":9,"vwap":817},"2026-05-01",75.53,2900,{"date":959,"open":767,"high":775,"low":879,"close":960,"change":809,"percent_change":702,"volume":961,"transactions":9,"vwap":960},"2026-04-30",75.86,5000,{"date":963,"open":964,"high":964,"low":805,"close":805,"change":629,"percent_change":965,"volume":966,"transactions":9,"vwap":805},"2026-04-29",75.73,-0.45,2300,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":65,"percent_change":487,"volume":819,"transactions":9,"vwap":971},"2026-04-28",75.95,75.99,75.97,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":530,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-27",76.019997,-0.29,100,{"date":978,"open":979,"high":980,"low":981,"close":979,"change":553,"percent_change":166,"volume":797,"transactions":9,"vwap":979},"2026-04-24",76.24,76.25,76.22,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-23",76.31,76.15,-0.16,-0.21,800,{"date":990,"open":991,"high":991,"low":984,"close":984,"change":796,"percent_change":265,"volume":174,"transactions":9,"vwap":984},"2026-04-22",76.41,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":676,"percent_change":659,"volume":976,"transactions":9,"vwap":994},"2026-04-21",76.18,{"date":996,"open":997,"high":997,"low":998,"close":991,"change":999,"percent_change":65,"volume":1000,"transactions":9,"vwap":991},"2026-04-20",76.48,76.38,-0.04,4900,{"date":1002,"open":1003,"high":23,"low":1004,"close":1004,"change":932,"percent_change":942,"volume":791,"transactions":9,"vwap":1004},"2026-04-17",76.51,76.45,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":221,"percent_change":677,"volume":976,"transactions":9,"vwap":1007},"2026-04-16",76.07,{"date":1009,"open":984,"high":984,"low":984,"close":984,"change":453,"percent_change":171,"volume":882,"transactions":9,"vwap":984},"2026-04-15",{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":265,"percent_change":636,"volume":819,"transactions":9,"vwap":1013},"2026-04-14",76.34,76.33,{"date":1015,"open":775,"high":1016,"low":775,"close":1016,"change":711,"percent_change":890,"volume":1017,"transactions":9,"vwap":1016},"2026-04-13",76.16,6700,{"date":1019,"open":1020,"high":1020,"low":940,"close":940,"change":609,"percent_change":530,"volume":776,"transactions":9,"vwap":940},"2026-04-10",76.050003,{"date":1022,"open":969,"high":1023,"low":969,"close":1023,"change":417,"percent_change":553,"volume":882,"transactions":9,"vwap":1023},"2026-04-09",76.059998,{"date":1025,"open":1026,"high":1026,"low":970,"close":970,"change":199,"percent_change":71,"volume":770,"transactions":9,"vwap":970},"2026-04-08",76.080002,{"date":1028,"open":1029,"high":782,"low":795,"close":782,"change":731,"percent_change":407,"volume":988,"transactions":9,"vwap":782},"2026-04-07",75.56,{"date":1031,"open":950,"high":950,"low":950,"close":950,"change":986,"percent_change":987,"volume":732,"transactions":9,"vwap":950},"2026-04-06",{"date":1033,"open":813,"high":880,"low":813,"close":880,"change":711,"percent_change":890,"volume":933,"transactions":9,"vwap":880},"2026-04-02",{"date":1035,"open":807,"high":885,"low":1036,"close":807,"change":922,"percent_change":923,"volume":758,"transactions":9,"vwap":807},"2026-04-01",75.39,{"date":1038,"open":1039,"high":889,"low":742,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-31",75.24,75.46,0.48,0.64,1400,{"date":1045,"open":730,"high":1046,"low":683,"close":683,"change":1047,"percent_change":592,"volume":1048,"transactions":9,"vwap":683},"2026-03-30",75.12,0.41,43800,{"date":1050,"open":581,"high":466,"low":581,"close":466,"change":1051,"percent_change":574,"volume":732,"transactions":9,"vwap":466},"2026-03-27",-0.15,{"date":179,"open":353,"high":353,"low":1053,"close":1053,"change":1054,"percent_change":498,"volume":1055,"transactions":9,"vwap":1053},74.72,-0.28,1300]