[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBCC":3,"homepage-market-summary":30,"stock-historical-VBCC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBCC","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 2029 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3109,3.1944,"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},74.1,74.01,74.12,73.98,74.0681,0.0319,0.04,15220.8248,75.93,73.75,13255.01940905147,16.1,136,{"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":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},13255,1802682.639631,-1.02,"2026-03-26",[183,186,196,206,216,225,234,244,252,262,273,282,290,300,310,320,330,339,346,356,365,375,384,393,402,410,420,430,440,449,460,467,477,486,493,500,506,513,520,527,536,545,553,561,568,577,584,592,601,609,618,629,634,641,649,657,665,672,678,685,691,701,709,718,722,725,728,731,735,739,744,751,756,762,767,773,777,781,785,791,796,801,805,808,811,813,816,821,823,826,829,831,836,839,843,846,848,850,853,857,860,865,869,871,874,877,881,885,889,892,895,898,901,905,908,914,919,922,927,929,934,939,943,945,948,950,953,959,961,963,966,968,970,972,976,980],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},126,74.0552,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",73.92,74.09,73.9,0.0431,0.06,12304.1152,144,74.0123,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":168,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.99,74.32,73.97,74.025,0.0896,15866.6085,217,74.0386,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":53,"volume":213,"transactions":214,"vwap":215},"2026-10-05",73.89,73.95,73.86,73.9354,0.0754,17402.5475,148,73.8889,{"date":217,"open":218,"high":219,"low":210,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",74.03,74.11,-0.1006,-0.14,64021.2155,211,73.901,{"date":226,"open":227,"high":228,"low":26,"close":229,"change":230,"percent_change":221,"volume":231,"transactions":232,"vwap":233},"2026-10-01",73.77,74.04,73.9606,-0.1046,19690.1565,274,73.9014,{"date":235,"open":236,"high":237,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",74.13,74.18,74.0652,0.0102,0.01,9149.7521,124,74.0865,{"date":245,"open":18,"high":189,"low":209,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",74.055,0.0625,0.08,14413.6156,159,74.0056,{"date":253,"open":254,"high":17,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",74.02,73.9154,73.9925,-0.1881,-0.25,13162.155,129,74.0069,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",74.08,74.2,74.05,74.1806,0.1328,0.18,8873.9993,109,74.1026,{"date":274,"open":275,"high":275,"low":228,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",74.165,74.0478,-0.069,-0.09,15152.709,200,74.0875,{"date":283,"open":284,"high":284,"low":254,"close":285,"change":286,"percent_change":158,"volume":287,"transactions":288,"vwap":289},"2026-09-23",74.36,74.1168,-0.3093,27031.218,303,74.1654,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":223,"vwap":299},"2026-09-22",74.43,74.48,74.385,74.4261,0.0157,0.02,16875.2383,74.4177,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",74.44,74.405,74.4104,0.0504,0.07,18034.939,171,74.4159,{"date":311,"open":312,"high":313,"low":314,"close":284,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",74.38,74.39,74.34,-0.15,-0.2,16365.604,166,74.3686,{"date":321,"open":322,"high":323,"low":324,"close":322,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",74.51,74.52,74.425,0.1496,0.2,17135.833,156,74.4723,{"date":331,"open":323,"high":332,"low":284,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",74.54,74.3604,-0.0446,-0.06,10896.6052,153,74.4654,{"date":340,"open":341,"high":341,"low":312,"close":303,"change":173,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",74.42,-0.04,10386.3847,140,74.3998,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",74.37,74.5099,74.435,-0.015,-0.02,15688.0317,174,74.4495,{"date":357,"open":358,"high":332,"low":302,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",74.515,74.45,-0.0722,-0.1,65223.5846,165,74.4636,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",74.64,74.505,74.5222,-0.2828,-0.38,47076.853,285,74.5711,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":335,"percent_change":381,"volume":382,"transactions":194,"vwap":383},"2026-09-09",74.82,74.845,74.77,74.805,-0.08,20383.9706,74.7957,{"date":385,"open":386,"high":387,"low":378,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":280,"vwap":392},"2026-09-08",74.87,74.88,74.865,-0.0055,-0.01,27637.7836,74.8647,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":390,"volume":400,"transactions":271,"vwap":401},"2026-09-04",74.89,74.9,74.86,74.8705,-0.0065,12432.355427,74.8823,{"date":403,"open":404,"high":404,"low":397,"close":405,"change":406,"percent_change":168,"volume":407,"transactions":408,"vwap":409},"2026-09-03",75.02,74.877,0.092,21324.9267,119,74.8915,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":328,"vwap":419},"2026-09-02",74.78,74.8099,74.74,74.785,0.025,0.03,25689.2165,74.7892,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",74.93,74.75,74.76,-0.4425,-0.59,43122.2294,168,74.7797,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":-6,"volume":437,"transactions":438,"vwap":439},"2026-08-31",75.2,75.2108,75.145,75.2025,-0.0025,7918.0584,97,75.1838,{"date":441,"open":442,"high":442,"low":432,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",75.359,75.205,-0.175,-0.23,3320.4842,78,75.2144,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",75.37,75.4,75.33,75.38,0.0395,0.05,15974.7567,123,75.3707,{"date":461,"open":454,"high":454,"low":453,"close":462,"change":463,"percent_change":335,"volume":464,"transactions":465,"vwap":466},"2026-08-26",75.3405,-0.0448,7762.6112,77,75.3498,{"date":468,"open":469,"high":452,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",75.36,75.35,75.3853,0.1203,0.16,46089.1482,108,75.3836,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":23,"percent_change":456,"volume":483,"transactions":484,"vwap":485},"2026-08-24",75.25,75.28,75.22,75.265,11723.687501,132,75.2403,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":173,"percent_change":342,"volume":491,"transactions":204,"vwap":492},"2026-08-21",75.26,75.19,75.225,12250.077,75.2255,{"date":494,"open":443,"high":488,"low":443,"close":495,"change":496,"percent_change":342,"volume":497,"transactions":498,"vwap":499},"2026-08-20",75.255,-0.0289,6489.2458,85,75.242,{"date":501,"open":452,"high":452,"low":480,"close":502,"change":503,"percent_change":-6,"volume":504,"transactions":465,"vwap":505},"2026-08-19",75.2839,-0.0011,6771.0806,75.3096,{"date":507,"open":508,"high":469,"low":489,"close":509,"change":342,"percent_change":67,"volume":510,"transactions":511,"vwap":512},"2026-08-18",75.23,75.285,33654.65,248,75.2754,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":351,"percent_change":352,"volume":517,"transactions":518,"vwap":519},"2026-08-17",75.245,75.325,5504.4679,103,75.272,{"date":521,"open":469,"high":469,"low":522,"close":523,"change":351,"percent_change":352,"volume":524,"transactions":525,"vwap":526},"2026-08-14",75.305,75.34,7428.663,147,75.3277,{"date":528,"open":529,"high":454,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",75.31,75.355,0.1272,0.17,5561.701,83,75.3477,{"date":537,"open":538,"high":539,"low":481,"close":540,"change":541,"percent_change":192,"volume":542,"transactions":543,"vwap":544},"2026-08-12",75.24,75.27,75.2278,0.0478,15506.611,172,75.2497,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":416,"percent_change":417,"volume":550,"transactions":551,"vwap":552},"2026-08-11",75.16,75.18,75.14,2716.976,70,75.1581,{"date":554,"open":547,"high":547,"low":555,"close":556,"change":381,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",75.125,75.155,-0.11,3270.465,67,75.1403,{"date":562,"open":479,"high":479,"low":548,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":260,"vwap":567},"2026-08-07",75.235,0.105,0.14,7723.568,75.2175,{"date":569,"open":555,"high":549,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",75.09,75.13,-0.095,-0.13,7306.609,107,75.1148,{"date":578,"open":579,"high":538,"low":547,"close":490,"change":580,"percent_change":456,"volume":581,"transactions":582,"vwap":583},"2026-08-05",75.17,0.0368,48416.101703,146,75.2205,{"date":585,"open":549,"high":481,"low":586,"close":587,"change":588,"percent_change":269,"volume":589,"transactions":590,"vwap":591},"2026-08-04",75.12,75.1882,0.1382,2689.837,55,75.1604,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":498,"vwap":600},"2026-08-03",75.07,75.01,75.05,-0.194,-0.26,6298.0791,75.0359,{"date":602,"open":523,"high":523,"low":603,"close":604,"change":605,"percent_change":278,"volume":606,"transactions":607,"vwap":608},"2026-07-31",75.185,75.244,-0.066,5049.557,40,75.2289,{"date":610,"open":611,"high":612,"low":611,"close":529,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",75.29,75.3199,0.0848,0.11,2214.181,74,75.2965,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",75.15,75.32,75.08,75.2252,0.0002,0,9221.497,145,75.1921,{"date":630,"open":620,"high":538,"low":571,"close":490,"change":168,"percent_change":473,"volume":631,"transactions":632,"vwap":633},"2026-07-28",10245.684,112,75.1988,{"date":635,"open":622,"high":636,"low":637,"close":638,"change":417,"percent_change":23,"volume":639,"transactions":590,"vwap":640},"2026-07-27",75.2399,75.075,75.105,3529.1014,75.133,{"date":642,"open":643,"high":637,"low":644,"close":637,"change":645,"percent_change":53,"volume":646,"transactions":647,"vwap":648},"2026-07-24",75.04,75.03,0.075,1699.598,41,75.0477,{"date":650,"open":651,"high":644,"low":652,"close":651,"change":653,"percent_change":557,"volume":654,"transactions":655,"vwap":656},"2026-07-23",75,74.94,-0.085,27301.209,137,74.9973,{"date":658,"open":659,"high":660,"low":622,"close":661,"change":278,"percent_change":662,"volume":663,"transactions":590,"vwap":664},"2026-07-22",75.095,75.11,75.085,-0.12,3802.4359,75.0918,{"date":666,"open":667,"high":432,"low":549,"close":667,"change":668,"percent_change":278,"volume":669,"transactions":670,"vwap":671},"2026-07-21",75.175,-0.065,7486.184,80,75.1568,{"date":673,"open":480,"high":480,"low":432,"close":538,"change":674,"percent_change":361,"volume":675,"transactions":676,"vwap":677},"2026-07-20",-0.075,6174.2356,69,75.2174,{"date":679,"open":523,"high":523,"low":480,"close":680,"change":681,"percent_change":390,"volume":682,"transactions":683,"vwap":684},"2026-07-17",75.315,-0.005,4517.4762,63,75.3021,{"date":686,"open":488,"high":621,"low":488,"close":621,"change":687,"percent_change":-6,"volume":688,"transactions":689,"vwap":690},"2026-07-16",-0.0033,4729.5299,102,75.2906,{"date":692,"open":693,"high":451,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",75.259,75.2401,75.3233,0.1133,0.15,3062.4273,45,75.2684,{"date":702,"open":620,"high":611,"low":620,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",75.21,0.145,0.19,4711.4365,100,75.1873,{"date":710,"open":547,"high":547,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",75.035,75.065,-0.135,-0.18,6498.7358,99,75.0951,{"date":719,"open":481,"high":481,"low":489,"close":432,"change":67,"percent_change":720,"volume":721,"transactions":9,"vwap":432},"2026-07-10",-0.07,5900,{"date":723,"open":432,"high":480,"low":432,"close":479,"change":248,"percent_change":614,"volume":724,"transactions":9,"vwap":479},"2026-07-09",1700,{"date":726,"open":548,"high":489,"low":571,"close":579,"change":278,"percent_change":662,"volume":727,"transactions":9,"vwap":579},"2026-07-08",8000,{"date":729,"open":529,"high":523,"low":488,"close":488,"change":221,"percent_change":146,"volume":730,"transactions":9,"vwap":488},"2026-07-07",17400,{"date":732,"open":733,"high":733,"low":451,"close":452,"change":297,"percent_change":417,"volume":734,"transactions":9,"vwap":452},"2026-07-06",75.46,31300,{"date":736,"open":470,"high":737,"low":480,"close":454,"change":614,"percent_change":697,"volume":738,"transactions":9,"vwap":454},"2026-07-02",75.39,13400,{"date":740,"open":703,"high":539,"low":703,"close":539,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":539},"2026-07-01",-0.31,-0.41,4900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":67,"percent_change":720,"volume":750,"transactions":9,"vwap":749},"2026-06-30",75.57,75.6,75.52,75.58,18300,{"date":752,"open":753,"high":753,"low":749,"close":754,"change":417,"percent_change":23,"volume":755,"transactions":9,"vwap":754},"2026-06-29",75.65,75.63,31900,{"date":757,"open":758,"high":759,"low":758,"close":747,"change":306,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-06-26",75.55,75.62,0.09,6900,{"date":763,"open":758,"high":758,"low":764,"close":765,"change":456,"percent_change":306,"volume":766,"transactions":9,"vwap":765},"2026-06-25",75.51,75.53,5700,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":760,"percent_change":168,"volume":772,"transactions":9,"vwap":771},"2026-06-24",75.42,75.49,75.48,7000,{"date":774,"open":529,"high":737,"low":529,"close":737,"change":53,"percent_change":775,"volume":776,"transactions":9,"vwap":737},"2026-06-23",0.13,4500,{"date":778,"open":539,"high":779,"low":479,"close":611,"change":278,"percent_change":662,"volume":780,"transactions":9,"vwap":611},"2026-06-22",75.3,5100,{"date":782,"open":451,"high":737,"low":451,"close":454,"change":473,"percent_change":783,"volume":784,"transactions":9,"vwap":454},"2026-06-18",0.21,3200,{"date":786,"open":771,"high":787,"low":703,"close":481,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":481},"2026-06-17",75.5,-0.3,-0.4,29400,{"date":792,"open":771,"high":793,"low":794,"close":748,"change":456,"percent_change":306,"volume":795,"transactions":9,"vwap":748},"2026-06-16",75.61,75.45,18200,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":23,"percent_change":456,"volume":800,"transactions":9,"vwap":799},"2026-06-15",75.59,75.47,8200,{"date":802,"open":452,"high":771,"low":737,"close":803,"change":352,"percent_change":173,"volume":804,"transactions":9,"vwap":803},"2026-06-12",75.43,9200,{"date":806,"open":480,"high":794,"low":479,"close":794,"change":326,"percent_change":807,"volume":761,"transactions":9,"vwap":794},"2026-06-11",0.27,{"date":809,"open":529,"high":470,"low":479,"close":479,"change":390,"percent_change":390,"volume":810,"transactions":9,"vwap":479},"2026-06-10",6100,{"date":812,"open":479,"high":480,"low":548,"close":488,"change":760,"percent_change":168,"volume":776,"transactions":9,"vwap":488},"2026-06-09",{"date":814,"open":479,"high":480,"low":579,"close":579,"change":240,"percent_change":240,"volume":815,"transactions":9,"vwap":579},"2026-06-08",4200,{"date":817,"open":488,"high":488,"low":547,"close":547,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":547},"2026-06-05",-0.24,-0.32,28100,{"date":822,"open":769,"high":803,"low":454,"close":452,"change":306,"percent_change":760,"volume":721,"transactions":9,"vwap":452},"2026-06-04",{"date":824,"open":621,"high":470,"low":611,"close":453,"change":335,"percent_change":381,"volume":825,"transactions":9,"vwap":453},"2026-06-03",5000,{"date":827,"open":737,"high":828,"low":454,"close":737,"change":625,"percent_change":625,"volume":721,"transactions":9,"vwap":737},"2026-06-02",75.41,{"date":830,"open":470,"high":737,"low":479,"close":737,"change":741,"percent_change":742,"volume":804,"transactions":9,"vwap":737},"2026-06-01",{"date":832,"open":753,"high":833,"low":753,"close":834,"change":306,"percent_change":760,"volume":835,"transactions":9,"vwap":834},"2026-05-29",75.74,75.7,4100,{"date":837,"open":798,"high":753,"low":798,"close":754,"change":456,"percent_change":306,"volume":838,"transactions":9,"vwap":754},"2026-05-28",6000,{"date":840,"open":841,"high":749,"low":841,"close":749,"change":306,"percent_change":760,"volume":842,"transactions":9,"vwap":749},"2026-05-27",75.56,1900,{"date":844,"open":765,"high":758,"low":771,"close":764,"change":775,"percent_change":532,"volume":845,"transactions":9,"vwap":764},"2026-05-26",1500,{"date":847,"open":733,"high":799,"low":470,"close":454,"change":342,"percent_change":67,"volume":727,"transactions":9,"vwap":454},"2026-05-22",{"date":849,"open":480,"high":769,"low":480,"close":769,"change":240,"percent_change":240,"volume":835,"transactions":9,"vwap":769},"2026-05-21",{"date":851,"open":479,"high":794,"low":479,"close":828,"change":326,"percent_change":807,"volume":852,"transactions":9,"vwap":828},"2026-05-20",2500,{"date":854,"open":479,"high":479,"low":703,"close":703,"change":573,"percent_change":855,"volume":856,"transactions":9,"vwap":703},"2026-05-19",-0.17,2800,{"date":858,"open":828,"high":828,"low":621,"close":523,"change":297,"percent_change":417,"volume":859,"transactions":9,"vwap":523},"2026-05-18",5600,{"date":861,"open":621,"high":453,"low":779,"close":621,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":621},"2026-05-15",-0.16,-0.21,3000,{"date":866,"open":748,"high":867,"low":771,"close":771,"change":335,"percent_change":381,"volume":868,"transactions":9,"vwap":771},"2026-05-14",75.54,1600,{"date":870,"open":770,"high":867,"low":733,"close":867,"change":417,"percent_change":23,"volume":868,"transactions":9,"vwap":867},"2026-05-13",{"date":872,"open":749,"high":749,"low":733,"close":764,"change":381,"percent_change":557,"volume":873,"transactions":9,"vwap":764},"2026-05-12",7200,{"date":875,"open":876,"high":876,"low":798,"close":798,"change":381,"percent_change":557,"volume":868,"transactions":9,"vwap":798},"2026-05-11",75.66,{"date":878,"open":834,"high":834,"low":879,"close":879,"change":248,"percent_change":614,"volume":880,"transactions":9,"vwap":879},"2026-05-08",75.67,600,{"date":882,"open":883,"high":883,"low":749,"close":798,"change":361,"percent_change":573,"volume":884,"transactions":9,"vwap":798},"2026-05-07",75.73,21200,{"date":886,"open":753,"high":834,"low":841,"close":887,"change":473,"percent_change":783,"volume":888,"transactions":9,"vwap":887},"2026-05-06",75.69,38400,{"date":890,"open":765,"high":841,"low":765,"close":765,"change":192,"percent_change":248,"volume":891,"transactions":9,"vwap":765},"2026-05-05",2600,{"date":893,"open":770,"high":764,"low":737,"close":799,"change":720,"percent_change":278,"volume":894,"transactions":9,"vwap":799},"2026-05-04",7900,{"date":896,"open":765,"high":793,"low":765,"close":867,"change":342,"percent_change":67,"volume":897,"transactions":9,"vwap":867},"2026-05-01",58800,{"date":899,"open":841,"high":793,"low":758,"close":749,"change":760,"percent_change":168,"volume":900,"transactions":9,"vwap":749},"2026-04-30",3100,{"date":902,"open":798,"high":798,"low":771,"close":770,"change":855,"percent_change":903,"volume":904,"transactions":9,"vwap":770},"2026-04-29",-0.22,79300,{"date":906,"open":754,"high":879,"low":747,"close":876,"change":278,"percent_change":662,"volume":907,"transactions":9,"vwap":876},"2026-04-28",9600,{"date":909,"open":910,"high":911,"low":833,"close":912,"change":335,"percent_change":381,"volume":913,"transactions":9,"vwap":912},"2026-04-27",75.76,75.85,75.75,146200,{"date":915,"open":916,"high":911,"low":917,"close":916,"change":614,"percent_change":697,"volume":918,"transactions":9,"vwap":916},"2026-04-24",75.81,75.78,32400,{"date":920,"open":917,"high":921,"low":834,"close":834,"change":278,"percent_change":662,"volume":842,"transactions":9,"vwap":834},"2026-04-23",75.79,{"date":923,"open":924,"high":925,"low":921,"close":921,"change":417,"percent_change":23,"volume":926,"transactions":9,"vwap":921},"2026-04-22",75.8,75.82,3500,{"date":928,"open":925,"high":925,"low":912,"close":910,"change":573,"percent_change":855,"volume":856,"transactions":9,"vwap":910},"2026-04-21",{"date":930,"open":931,"high":932,"low":933,"close":932,"change":240,"percent_change":240,"volume":766,"transactions":9,"vwap":932},"2026-04-20",75.88,75.89,75.86,{"date":935,"open":936,"high":25,"low":931,"close":931,"change":269,"percent_change":937,"volume":938,"transactions":9,"vwap":931},"2026-04-17",75.9,0.24,2100,{"date":940,"open":833,"high":941,"low":834,"close":834,"change":335,"percent_change":381,"volume":942,"transactions":9,"vwap":834},"2026-04-16",75.77,7500,{"date":944,"open":833,"high":910,"low":833,"close":910,"change":390,"percent_change":390,"volume":835,"transactions":9,"vwap":910},"2026-04-15",{"date":946,"open":833,"high":921,"low":833,"close":941,"change":53,"percent_change":775,"volume":947,"transactions":9,"vwap":941},"2026-04-14",3900,{"date":949,"open":759,"high":879,"low":759,"close":879,"change":53,"percent_change":775,"volume":868,"transactions":9,"vwap":879},"2026-04-13",{"date":951,"open":876,"high":876,"low":746,"close":746,"change":720,"percent_change":278,"volume":952,"transactions":9,"vwap":746},"2026-04-10",1400,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":192,"percent_change":248,"volume":958,"transactions":9,"vwap":957},"2026-04-09",75.68,75.71,75.64,1300,{"date":960,"open":747,"high":747,"low":749,"close":749,"change":760,"percent_change":168,"volume":176,"transactions":9,"vwap":749},"2026-04-08",{"date":962,"open":451,"high":770,"low":453,"close":770,"change":192,"percent_change":248,"volume":845,"transactions":9,"vwap":770},"2026-04-07",{"date":964,"open":452,"high":770,"low":737,"close":803,"change":335,"percent_change":381,"volume":965,"transactions":9,"vwap":803},"2026-04-06",9100,{"date":967,"open":469,"high":770,"low":469,"close":770,"change":306,"percent_change":760,"volume":724,"transactions":9,"vwap":770},"2026-04-02",{"date":969,"open":769,"high":769,"low":454,"close":769,"change":192,"percent_change":248,"volume":958,"transactions":9,"vwap":769},"2026-04-01",{"date":971,"open":480,"high":452,"low":480,"close":469,"change":326,"percent_change":807,"volume":952,"transactions":9,"vwap":469},"2026-03-31",{"date":973,"open":620,"high":703,"low":571,"close":547,"change":705,"percent_change":974,"volume":975,"transactions":9,"vwap":547},"2026-03-30",0.25,24600,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":614,"percent_change":697,"volume":868,"transactions":9,"vwap":979},"2026-03-27",74.99,74.97,{"date":181,"open":981,"high":981,"low":397,"close":397,"change":903,"percent_change":982,"volume":842,"transactions":9,"vwap":397},75.080002,-0.29]