[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEFA":3,"homepage-market-summary":27,"stock-historical-VEFA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEFA","2026-10-07",{"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},"VanEck MSCI EAFE Analyst Sentiment ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5373,1.247,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},81.1146,82.3579,-1.2433,-1.51,14.0242,85.1857,72,81.0557966,69.1,130,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":38},"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":36,"sparkline":95,"date":38},"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":36},"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":36},"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":36},"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":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"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":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},81,10537.253558,12.61,"2026-04-02",[181,184,190,198,205,211,219,226,233,239,246,252,258,266,274,281,287,294,300,306,312,318,324,330,336,342,350,355,361,369,375,380,387,393,400,406,411,419,425,434,440,446,453,459,464,470,476,482,487,493,499,504,511,517,523,528,536,542,549,555,562,568,575,579,583,588,593,598,602,607,612,617,621,624,627,632,636,641,645,649,654,657,662,667,672,677,682,688,693,698,701,704,708,710,715,719,724,729,734,739,743,747,751,755,758,762,767,773,777,781,784,789,793,797,802,806,810,814,819,824,829,832,836,839,842,846,850,856,862,866],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},13,81.045,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":21,"transactions":188,"vwap":189},"2026-10-06",0.217,0.26,15,82.391,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",82.1409,0.1728,0.21,21.0242,14,81.8379,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":188,"vwap":204},"2026-10-02",81.9681,0.8482,1.05,16.0242,81.8686,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":195,"transactions":188,"vwap":210},"2026-10-01",81.1199,-0.8111,-0.99,81.2314,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",81.931,-0.4691,-0.57,15.0242,16,82.2734,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":182,"vwap":225},"2026-09-29",82.4001,-0.2123,-0.26,12.0242,82.4134,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":182,"vwap":232},"2026-09-28",82.6124,-0.3129,-0.38,13.0242,82.6102,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":21,"transactions":182,"vwap":238},"2026-09-25",82.9253,0.895,1.09,82.6902,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":217,"vwap":245},"2026-09-24",82.0303,-0.1635,-0.2,13.0392,81.9813,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":21,"transactions":196,"vwap":251},"2026-09-23",82.1938,-1.0582,-1.27,82.4123,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":231,"transactions":196,"vwap":257},"2026-09-22",83.252,0.1823,0.22,83.2113,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",83.0697,0.8434,1.03,19.403864,18,83.0436,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",82.2263,-0.6573,-0.79,14.9999,17,82.2774,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":279,"vwap":280},"2026-09-17",82.8836,0.8032,0.98,10,82.971,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":279,"transactions":279,"vwap":286},"2026-09-16",82.0804,-0.5299,-0.64,82.5494,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":292,"vwap":293},"2026-09-15",82.6103,-0.3011,-0.36,11,82.5795,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":279,"transactions":279,"vwap":299},"2026-09-14",82.9114,-0.8337,-1,82.8742,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":279,"transactions":279,"vwap":305},"2026-09-11",83.7451,0.746,0.9,83.8539,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":279,"transactions":279,"vwap":311},"2026-09-10",82.9991,-0.5777,-0.69,83.1551,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":279,"transactions":279,"vwap":317},"2026-09-09",83.5768,-0.961,-1.14,83.839,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":279,"transactions":279,"vwap":323},"2026-09-08",84.5378,-0.2941,-0.35,84.7462,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":279,"transactions":279,"vwap":329},"2026-09-04",84.8319,0.1503,0.18,84.7056,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":279,"transactions":279,"vwap":335},"2026-09-03",84.6816,0.7241,0.86,84.5047,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":196,"transactions":292,"vwap":341},"2026-09-02",83.9575,0.52,0.62,83.7318,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":292,"vwap":349},"2026-09-01",83.78,83.4375,-0.6884,-0.82,111,83.7691,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":223,"volume":279,"transactions":279,"vwap":354},"2026-08-31",84.1259,-0.2169,84.2697,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":279,"transactions":279,"vwap":360},"2026-08-28",84.3428,-0.2122,-0.25,84.5957,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",84.555,-0.2434,-0.29,8,7,84.5397,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":366,"transactions":367,"vwap":374},"2026-08-26",84.7984,-0.3873,-0.45,85.0396,{"date":376,"open":22,"high":22,"low":22,"close":22,"change":377,"percent_change":378,"volume":366,"transactions":367,"vwap":379},"2026-08-25",0.4507,0.53,84.926,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":366,"vwap":386},"2026-08-24",84.735,-0.2559,-0.3,9,84.6597,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":272,"transactions":367,"vwap":392},"2026-08-21",84.9909,0.6691,0.79,84.869,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":65,"volume":397,"transactions":398,"vwap":399},"2026-08-20",84.3218,-0.0423,6,4,84.2875,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":397,"transactions":398,"vwap":405},"2026-08-19",84.3641,0.5346,0.64,84.4017,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":44,"volume":397,"transactions":398,"vwap":410},"2026-08-18",83.8295,-1.1803,84.265,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":115,"volume":416,"transactions":417,"vwap":418},"2026-08-17",85.02,85.0098,0.2603,206,5,85.0235,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":397,"transactions":398,"vwap":424},"2026-08-14",84.7495,0.0491,0.06,84.9042,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":51,"volume":431,"transactions":432,"vwap":433},"2026-08-13",84.95,84.638,84.7004,0.0873,952,12,84.8087,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":366,"transactions":417,"vwap":439},"2026-08-12",84.6131,0.1697,0.2,84.7344,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":397,"transactions":398,"vwap":445},"2026-08-11",84.4434,0.2902,0.34,84.5908,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":417,"vwap":452},"2026-08-10",84.1532,-0.0575,-0.07,26,84.4048,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":397,"transactions":398,"vwap":458},"2026-08-07",84.2107,1.0138,1.22,84.1667,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":328,"volume":264,"transactions":397,"vwap":463},"2026-08-06",83.1969,0.1492,83.5719,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":292,"transactions":417,"vwap":469},"2026-08-05",83.0477,0.2496,0.3,83.2096,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":397,"transactions":398,"vwap":475},"2026-08-04",82.7981,0.9476,1.16,82.4358,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":397,"transactions":398,"vwap":481},"2026-08-03",81.8505,0.3002,0.37,81.5883,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":373,"volume":366,"transactions":397,"vwap":486},"2026-07-31",81.5503,-0.3651,81.3438,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":366,"transactions":397,"vwap":492},"2026-07-30",81.9154,1.9547,2.44,81.1881,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":432,"transactions":367,"vwap":498},"2026-07-29",79.9607,0.0435,0.05,80.0775,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":223,"volume":397,"transactions":398,"vwap":503},"2026-07-28",79.9172,-0.2116,79.5017,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":397,"vwap":510},"2026-07-27",80.1288,0.3232,0.4,106.238,76.0062,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":397,"transactions":398,"vwap":516},"2026-07-24",79.8056,0.4278,0.54,79.8525,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":64,"volume":521,"transactions":279,"vwap":522},"2026-07-23",79.3778,-1.043,17.256294,79.486,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":438,"volume":397,"transactions":398,"vwap":527},"2026-07-22",80.4208,0.1636,80.6208,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":417,"vwap":535},"2026-07-21",80.34,80.2572,1.304,1.65,120,80.3123,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":366,"transactions":397,"vwap":541},"2026-07-20",78.9532,-0.4588,-0.58,79.3956,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":417,"vwap":548},"2026-07-17",79.412,-0.4033,-0.51,6.05,79.0005,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":298,"volume":553,"transactions":367,"vwap":554},"2026-07-16",79.8153,-0.805,107,79.9996,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":385,"vwap":561},"2026-07-15",80.6203,0.5016,0.63,106.0001,80.0613,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":397,"transactions":398,"vwap":567},"2026-07-14",80.1187,0.6984,0.88,80.3667,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":553,"transactions":573,"vwap":574},"2026-07-13",79.4203,-0.8197,-1.02,24,79.714,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":51,"percent_change":166,"volume":578,"transactions":9,"vwap":577},"2026-07-10",80.24,100,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":378,"percent_change":582,"volume":578,"transactions":9,"vwap":581},"2026-07-09",80.14,0.67,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":578,"transactions":9,"vwap":585},"2026-07-08",79.61,-0.44,-0.55,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":578,"transactions":9,"vwap":590},"2026-07-07",80.050003,-0.9,-1.11,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":578,"transactions":9,"vwap":595},"2026-07-06",80.95,0.95,1.19,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":474,"volume":578,"transactions":9,"vwap":600},"2026-07-02",80,0.92,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":578,"transactions":9,"vwap":604},"2026-07-01",79.080002,-1.38,-1.72,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":578,"transactions":9,"vwap":609},"2026-06-30",80.46,0.48,0.6,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":578,"transactions":9,"vwap":614},"2026-06-29",79.98,0.84,1.06,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":285,"percent_change":620,"volume":578,"transactions":9,"vwap":619},"2026-06-26",79.14,-0.8,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":391,"percent_change":173,"volume":173,"transactions":9,"vwap":623},"2026-06-25",79.78,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":586,"percent_change":587,"volume":173,"transactions":9,"vwap":626},"2026-06-24",78.99,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":173,"transactions":9,"vwap":629},"2026-06-23",79.43,-1.66,-2.05,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":423,"percent_change":635,"volume":173,"transactions":9,"vwap":634},"2026-06-22",81.089996,0.07,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":173,"transactions":9,"vwap":638},"2026-06-18",81.029999,0.28,0.35,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":243,"volume":173,"transactions":9,"vwap":643},"2026-06-17",80.75,-0.16,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":115,"volume":578,"transactions":9,"vwap":647},"2026-06-16",80.91,0.25,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":397,"transactions":9,"vwap":651},"2026-06-15",80.66,0.41,0.51,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":328,"percent_change":256,"volume":578,"transactions":9,"vwap":656},"2026-06-12",80.25,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":578,"transactions":9,"vwap":659},"2026-06-11",80.07,2.4,3.09,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":578,"transactions":9,"vwap":664},"2026-06-10",77.67,-1.07,-1.36,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":578,"transactions":9,"vwap":669},"2026-06-09",78.74,-0.1,-0.13,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":578,"transactions":9,"vwap":674},"2026-06-08",78.84,0.71,0.91,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":578,"transactions":9,"vwap":679},"2026-06-05",78.13,-2.09,-2.61,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-04",80.22,0.36,0.45,0,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":687,"transactions":9,"vwap":690},"2026-06-03",79.86,-0.91,-1.13,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":687,"transactions":9,"vwap":695},"2026-06-02",80.77,0.66,0.82,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":187,"percent_change":71,"volume":578,"transactions":9,"vwap":700},"2026-06-01",80.11,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":339,"percent_change":696,"volume":573,"transactions":9,"vwap":703},"2026-05-29",79.85,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":648,"percent_change":707,"volume":573,"transactions":9,"vwap":706},"2026-05-28",79.33,0.32,{"date":709,"open":604,"high":604,"low":604,"close":604,"change":586,"percent_change":587,"volume":578,"transactions":9,"vwap":604},"2026-05-27",{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":578,"transactions":9,"vwap":712},"2026-05-26",79.52,1.39,1.78,{"date":716,"open":679,"high":679,"low":679,"close":679,"change":717,"percent_change":718,"volume":578,"transactions":9,"vwap":679},"2026-05-22",-0.22,-0.28,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":687,"transactions":9,"vwap":721},"2026-05-21",78.35,0.56,0.72,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":687,"transactions":9,"vwap":726},"2026-05-20",77.79,1.37,1.79,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":687,"transactions":9,"vwap":731},"2026-05-19",76.42,-0.56,-0.73,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":687,"transactions":9,"vwap":736},"2026-05-18",76.98,0.74,0.97,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":666,"percent_change":742,"volume":687,"transactions":9,"vwap":741},"2026-05-15",76.24,-1.75,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":156,"volume":173,"transactions":9,"vwap":745},"2026-05-14",77.6,-0.33,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":340,"percent_change":750,"volume":578,"transactions":9,"vwap":749},"2026-05-13",77.93,0.8,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":291,"percent_change":754,"volume":578,"transactions":9,"vwap":753},"2026-05-12",77.31,-0.46,{"date":756,"open":664,"high":664,"low":664,"close":664,"change":51,"percent_change":757,"volume":687,"transactions":9,"vwap":664},"2026-05-11",0.13,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":262,"percent_change":761,"volume":687,"transactions":9,"vwap":760},"2026-05-08",77.57,1.35,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":687,"transactions":9,"vwap":764},"2026-05-07",76.54,-1.19,-1.53,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-06",77.73,2.34,3.1,22,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":616,"percent_change":776,"volume":772,"transactions":9,"vwap":775},"2026-05-05",75.39,1.43,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":58,"volume":578,"transactions":9,"vwap":779},"2026-05-04",74.33,-0.94,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":586,"percent_change":540,"volume":772,"transactions":9,"vwap":783},"2026-05-01",75.27,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":772,"transactions":9,"vwap":786},"2026-04-30",75.71,1.94,2.63,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":780,"volume":578,"transactions":9,"vwap":791},"2026-04-29",73.77,-0.7,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":215,"volume":578,"transactions":9,"vwap":795},"2026-04-28",74.47,-0.43,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":578,"transactions":9,"vwap":799},"2026-04-27",74.9,-0.08,-0.11,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":194,"volume":687,"transactions":9,"vwap":804},"2026-04-24",74.98,0.16,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":691,"percent_change":809,"volume":687,"transactions":9,"vwap":808},"2026-04-23",74.82,-1.2,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":256,"percent_change":813,"volume":687,"transactions":9,"vwap":812},"2026-04-22",75.73,0.29,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":687,"transactions":9,"vwap":816},"2026-04-21",75.51,-1.69,-2.19,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":687,"transactions":9,"vwap":821},"2026-04-20",77.2,-0.52,-0.67,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":182,"transactions":9,"vwap":826},"2026-04-17",77.72,1.23,1.61,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":291,"percent_change":35,"volume":578,"transactions":9,"vwap":831},"2026-04-16",76.49,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":497,"volume":578,"transactions":9,"vwap":834},"2026-04-15",76.85,0.04,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":723,"percent_change":596,"volume":578,"transactions":9,"vwap":838},"2026-04-14",76.81,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":611,"percent_change":391,"volume":578,"transactions":9,"vwap":841},"2026-04-13",76.089996,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":805,"percent_change":194,"volume":578,"transactions":9,"vwap":845},"2026-04-10",75.56,75.49,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":717,"percent_change":365,"volume":849,"transactions":9,"vwap":848},"2026-04-09",75.33,2166,{"date":851,"open":812,"high":812,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-08",75.55,3.27,4.52,1900,{"date":857,"open":23,"high":858,"low":23,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-07",72.28,-0.09,-0.12,200,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":444,"percent_change":865,"volume":578,"transactions":9,"vwap":864},"2026-04-06",72.37,0.47,{"date":179,"open":23,"high":867,"low":23,"close":868,"change":869,"percent_change":835,"volume":870,"transactions":9,"vwap":868},72.050003,72.029999,0.03,400]