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