[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMD":3,"homepage-market-summary":23,"stock-historical-FEMD":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEMD","2026-10-02",{"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},"First Eagle Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},34.4195,34.078,0.3415,1,16.9162,38.4,32.43,1099.7256913294798,33.3,173,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":146},"success",[26,33,39,46,53,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":16,"is_up":11,"sparkline":38,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",-0.01,166.18,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.4,62.95,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.66,48.86,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.35,110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":81,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":58,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":16,"page_size":165,"total_pages":16,"summary":166,"data":171},1000,{"period_high":18,"period_low":19,"average_volume":167,"total_volume":168,"period_return":169,"latest_close":13,"start_date":170,"end_date":5},1100,190252.5446,-1.57,"2026-01-27",[172,175,182,190,198,205,212,222,228,235,244,251,259,267,273,279,284,290,296,302,308,314,320,326,334,340,347,354,361,368,375,382,389,397,404,411,415,421,427,434,441,448,455,461,468,474,481,488,495,503,511,519,526,533,540,546,552,562,569,577,585,592,599,606,611,618,623,628,635,640,646,653,658,664,673,676,680,686,692,697,702,709,715,722,725,733,738,744,748,755,758,762,767,771,775,778,783,787,790,795,799,802,805,811,814,818,823,827,835,840,845,852,855,857,863,869,874,879,884,889,893,896,900,903,908,912,916,920,924,929,932,937,942,946,950,956,960,963,968,971,976,982,987,993,998,1003,1009,1013,1016,1019,1023,1026,1029,1032,1035,1038,1042,1046,1050,1053,1057,1060,1065,1069,1074,1080,1084,1090,1094,1098,1103,1108,1112],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":173,"vwap":174},15,34.3973,{"date":176,"open":14,"high":14,"low":14,"close":14,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-10-01",0.2043,0.6,41.9382,29,33.91,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",33.8737,-0.2092,-0.61,11.8872,11,34.0025,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",34.0829,-0.1786,-0.52,21.8872,12,34.1416,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":188,"vwap":204},"2026-09-28",34.2615,-0.2048,-0.59,15.8872,34.284,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":173,"vwap":211},"2026-09-25",34.4663,0.1027,0.3,17.9162,34.3906,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",34.405,34.4249,34.3636,-0.1389,-0.4,435.8872,16,34.407,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":187,"transactions":188,"vwap":227},"2026-09-23",34.5025,-0.1768,-0.51,34.5532,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":139,"volume":232,"transactions":233,"vwap":234},"2026-09-22",34.6793,0.13,14.8872,14,34.6946,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-21",34.62,34.5493,0.0686,0.2,156.4692,13,34.6133,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":242,"vwap":250},"2026-09-18",34.4807,-0.0887,-0.26,12.9162,34.4154,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":242,"vwap":258},"2026-09-17",34.56,34.5694,0.1486,0.43,311.8872,34.5634,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":196,"vwap":266},"2026-09-16",34.795,34.4208,-0.198,-0.57,154.8872,34.779,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":188,"transactions":188,"vwap":272},"2026-09-15",34.6188,-0.3688,-1.05,34.6682,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":187,"transactions":188,"vwap":278},"2026-09-14",34.9876,-0.3155,-0.89,35.112,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":178,"volume":187,"transactions":188,"vwap":283},"2026-09-11",35.3031,0.21,35.3249,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":187,"transactions":188,"vwap":289},"2026-09-10",35.0931,-0.3626,-1.02,35.2202,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":232,"transactions":196,"vwap":295},"2026-09-09",35.4557,-0.3281,-0.92,35.5639,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":187,"transactions":188,"vwap":301},"2026-09-08",35.7838,-0.2297,-0.64,35.9327,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":232,"transactions":196,"vwap":307},"2026-09-04",36.0135,0.0824,0.23,35.8878,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":187,"transactions":188,"vwap":313},"2026-09-03",35.9311,0.1919,0.54,35.8843,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":187,"transactions":188,"vwap":319},"2026-09-02",35.7392,0.1942,0.55,35.7034,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":187,"transactions":188,"vwap":325},"2026-09-01",35.545,-0.5368,-1.49,35.8319,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-31",36.0818,-0.2033,-0.56,60.8872,20,36.0328,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":202,"volume":338,"transactions":332,"vwap":339},"2026-08-28",36.2851,-0.217,163.4692,36.2744,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":233,"vwap":346},"2026-08-27",36.5021,-0.1812,-0.49,15.7784,36.5583,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":188,"vwap":353},"2026-08-26",36.6833,0.1151,0.31,11.8328,36.592,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":173,"vwap":360},"2026-08-25",36.5682,-0.1169,-0.32,78.8328,36.5679,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":196,"vwap":367},"2026-08-24",36.6851,-0.2134,-0.58,12.8328,36.7929,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":242,"vwap":374},"2026-08-21",36.8985,0.144,0.39,21.8328,36.8502,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":220,"vwap":381},"2026-08-20",36.7545,-0.3361,-0.91,124.8328,36.7167,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":220,"vwap":388},"2026-08-19",37.0906,-0.061,-0.16,59.8328,37.2102,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-18",37.1516,-0.4386,-1.17,107.8328,18,37.2568,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":358,"volume":401,"transactions":402,"vwap":403},"2026-08-17",37.5902,-0.119,289.4778,21,37.6095,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":233,"vwap":410},"2026-08-14",37.7092,-0.012,-0.03,84.8328,37.7212,{"date":412,"open":410,"high":410,"low":410,"close":410,"change":413,"percent_change":151,"volume":352,"transactions":188,"vwap":414},"2026-08-13",0.2781,37.6462,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":240,"volume":419,"transactions":173,"vwap":420},"2026-08-12",37.4431,0.0736,56.8328,37.3279,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":366,"transactions":196,"vwap":426},"2026-08-11",37.3695,0.1761,0.47,37.3063,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":220,"vwap":433},"2026-08-10",37.1934,-0.1279,-0.34,24.8328,37.2024,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":242,"vwap":440},"2026-08-07",37.3213,0.3287,0.89,80.8328,37.3948,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":264,"volume":445,"transactions":446,"vwap":447},"2026-08-06",36.9926,-0.2123,10.8328,10,37.1275,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":188,"vwap":454},"2026-08-05",37.2049,-0.2505,-0.67,16.8328,37.2701,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":445,"transactions":446,"vwap":460},"2026-08-04",37.4554,0.684,1.86,37.0609,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":188,"vwap":467},"2026-08-03",36.7714,0.4408,1.21,70.8328,36.6589,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":445,"transactions":446,"vwap":473},"2026-07-31",36.3306,0.0564,0.16,36.2777,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":233,"vwap":480},"2026-07-30",36.2742,0.3507,0.98,72.8328,36.0189,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":196,"vwap":487},"2026-07-29",35.9235,-0.3573,-0.98,61.8328,35.9782,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":196,"vwap":494},"2026-07-28",36.2808,0.1924,0.53,55.8768,36.2645,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":242,"vwap":502},"2026-07-27",35.98,36.0884,0.0535,0.15,202.8328,36.0347,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-24",36.0349,0.1649,0.46,105.8328,9,36.112,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":196,"vwap":518},"2026-07-23",35.76,35.87,-0.1,-0.28,483.8328,35.8213,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":188,"vwap":525},"2026-07-22",35.97,0.01,0.03,168.8328,35.9517,{"date":527,"open":497,"high":497,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":509,"vwap":532},"2026-07-21",35.96,0.2815,0.79,508.8328,35.9621,{"date":534,"open":528,"high":521,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":188,"vwap":539},"2026-07-20",35.6785,-0.3421,-0.95,808.8328,35.9664,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":466,"transactions":446,"vwap":545},"2026-07-17",36.0206,-0.3094,-0.85,36.2057,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":282,"percent_change":549,"volume":550,"transactions":188,"vwap":551},"2026-07-16",36.33,0.58,137.8328,36.3261,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":209,"volume":559,"transactions":560,"vwap":561},"2026-07-15",36.22,36.27,36.11,36.12,0.1069,3440.8328,32,36.1592,{"date":563,"open":497,"high":564,"low":497,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":509,"vwap":568},"2026-07-14",36.0131,0.0197,0.05,408.8328,35.9904,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":242,"vwap":576},"2026-07-13",36.28,35.9934,-0.4666,-1.28,835.8328,36.2242,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-10",36.44,36.54,36.46,0.08,0.22,1600,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":44,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-09",36.62,36.64,36.38,1.37,3200,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-08",35.79,35.89,-0.29,-0.8,200,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",36.15,36.18,-0.69,-1.87,100,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":99,"percent_change":472,"volume":610,"transactions":9,"vwap":609},"2026-07-06",37,36.87,300,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-02",36.72,36.81,-0.88,-2.33,13500,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":605,"transactions":9,"vwap":620},"2026-07-01",37.69,-0.71,-1.85,{"date":624,"open":18,"high":18,"low":18,"close":18,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":18},"2026-06-30",0.56,1.48,700,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-29",37.79,37.84,0.18,0.48,600,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":605,"transactions":9,"vwap":637},"2026-06-26",37.66,-0.45,-1.18,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":598,"transactions":9,"vwap":643},"2026-06-25",37.95,38.11,0.64,1.71,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":627,"transactions":9,"vwap":650},"2026-06-24",37.39,37.48,37.47,0.28,0.75,{"date":654,"open":608,"high":655,"low":608,"close":655,"change":597,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-23",37.19,-2.11,1400,{"date":659,"open":620,"high":660,"low":620,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-22",37.99,0.36,0.96,500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-18",37.51,37.68,37.44,37.63,0.69,1.87,400,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":431,"percent_change":379,"volume":605,"transactions":9,"vwap":675},"2026-06-17",36.94,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":452,"volume":605,"transactions":9,"vwap":678},"2026-06-16",37.28,-0.25,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":124,"volume":685,"transactions":9,"vwap":683},"2026-06-15",37.88,37.53,0.29,4500,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":625,"percent_change":691,"volume":634,"transactions":9,"vwap":690},"2026-06-12",37.080002,37.27,37.24,1.53,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":605,"transactions":9,"vwap":694},"2026-06-11",36.68,1.17,3.29,{"date":698,"open":594,"high":594,"low":699,"close":699,"change":700,"percent_change":701,"volume":610,"transactions":9,"vwap":699},"2026-06-10",35.51,-0.65,-1.8,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-09",36.8,36.16,0.26,0.72,3300,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":240,"percent_change":625,"volume":714,"transactions":9,"vwap":713},"2026-06-08",36.09,36.19,35.9,900,{"date":716,"open":717,"high":513,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-05",35.75,35.7,-0.99,-2.7,2500,{"date":723,"open":694,"high":724,"low":694,"close":724,"change":99,"percent_change":472,"volume":591,"transactions":9,"vwap":724},"2026-06-04",36.69,{"date":726,"open":727,"high":728,"low":729,"close":727,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":727},"2026-06-03",36.63,36.66,36.61,0.19,0.52,6600,{"date":734,"open":589,"high":579,"low":735,"close":579,"change":549,"percent_change":736,"volume":737,"transactions":9,"vwap":579},"2026-06-02",36.34,1.62,15800,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":598,"transactions":9,"vwap":741},"2026-06-01",35.74,35.86,-0.24,-0.66,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":248,"percent_change":747,"volume":605,"transactions":9,"vwap":746},"2026-05-29",36.099998,-0.72,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-28",36.51,36.36,-0.08,-0.22,2600,{"date":756,"open":579,"high":579,"low":579,"close":579,"change":99,"percent_change":472,"volume":757,"transactions":9,"vwap":579},"2026-05-27",0,{"date":759,"open":760,"high":589,"low":760,"close":589,"change":312,"percent_change":761,"volume":657,"transactions":9,"vwap":589},"2026-05-26",36.29,1.51,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":209,"percent_change":766,"volume":657,"transactions":9,"vwap":765},"2026-05-22",35.88,35.84,0.84,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":633,"volume":605,"transactions":9,"vwap":769},"2026-05-21",35.54,0.17,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":178,"percent_change":774,"volume":757,"transactions":9,"vwap":773},"2026-05-20",35.37,1.73,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":638,"percent_change":574,"volume":605,"transactions":9,"vwap":777},"2026-05-19",34.77,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":757,"transactions":9,"vwap":780},"2026-05-18",35.22,-0.3,-0.84,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":603,"percent_change":786,"volume":605,"transactions":9,"vwap":785},"2026-05-15",35.52,-1.91,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":651,"percent_change":124,"volume":605,"transactions":9,"vwap":789},"2026-05-14",36.21,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":523,"percent_change":582,"volume":794,"transactions":9,"vwap":793},"2026-05-13",35.78,35.93,1300,{"date":796,"open":713,"high":713,"low":713,"close":713,"change":797,"percent_change":798,"volume":605,"transactions":9,"vwap":713},"2026-05-12",-0.2,-0.55,{"date":800,"open":801,"high":801,"low":746,"close":746,"change":522,"percent_change":523,"volume":605,"transactions":9,"vwap":746},"2026-05-11",36.2,{"date":803,"open":712,"high":712,"low":711,"close":711,"change":472,"percent_change":804,"volume":605,"transactions":9,"vwap":711},"2026-05-08",0.45,{"date":806,"open":807,"high":807,"low":793,"close":793,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":793},"2026-05-07",36.37,-0.68,-1.86,9300,{"date":812,"open":729,"high":729,"low":729,"close":729,"change":151,"percent_change":813,"volume":757,"transactions":9,"vwap":729},"2026-05-06",2.06,{"date":815,"open":816,"high":528,"low":816,"close":514,"change":372,"percent_change":817,"volume":634,"transactions":9,"vwap":514},"2026-05-05",35.85,1.1,{"date":819,"open":740,"high":792,"low":820,"close":821,"change":822,"percent_change":485,"volume":657,"transactions":9,"vwap":821},"2026-05-04",35.47,35.48,-0.35,{"date":824,"open":746,"high":746,"low":825,"close":825,"change":386,"percent_change":826,"volume":714,"transactions":9,"vwap":825},"2026-05-01",35.83,-0.44,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-04-30",35.73,35.99,35.72,0.5,1.41,3100,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":605,"transactions":9,"vwap":837},"2026-04-29",35.49,-0.41,-1.14,{"date":841,"open":521,"high":521,"low":717,"close":713,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":713},"2026-04-28",-0.46,-1.27,4300,{"date":846,"open":847,"high":848,"low":849,"close":751,"change":850,"percent_change":386,"volume":851,"transactions":9,"vwap":751},"2026-04-27",36.3,36.39,36.24,-0.06,6200,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":231,"percent_change":661,"volume":605,"transactions":9,"vwap":854},"2026-04-24",36.42,{"date":856,"open":589,"high":589,"low":760,"close":760,"change":706,"percent_change":707,"volume":627,"transactions":9,"vwap":760},"2026-04-23",{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":714,"transactions":9,"vwap":860},"2026-04-22",36,36.029999,-0.05,-0.14,{"date":864,"open":557,"high":557,"low":865,"close":866,"change":431,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-21",36.040001,36.080002,-0.93,13800,{"date":870,"open":555,"high":854,"low":871,"close":854,"change":472,"percent_change":872,"volume":873,"transactions":9,"vwap":854},"2026-04-20",36.26,0.44,2700,{"date":875,"open":876,"high":876,"low":871,"close":871,"change":877,"percent_change":878,"volume":605,"transactions":9,"vwap":871},"2026-04-17",36.43,0.83,2.34,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":119,"volume":598,"transactions":9,"vwap":882},"2026-04-16",35.45,35.43,0.14,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":822,"percent_change":485,"volume":634,"transactions":9,"vwap":888},"2026-04-15",35.36,35.4,35.29,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":472,"percent_change":804,"volume":663,"transactions":9,"vwap":892},"2026-04-14",35.66,35.64,{"date":894,"open":821,"high":821,"low":821,"close":821,"change":351,"percent_change":895,"volume":605,"transactions":9,"vwap":821},"2026-04-13",0.88,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":684,"volume":605,"transactions":9,"vwap":898},"2026-04-10",35.17,0.1,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":472,"percent_change":507,"volume":605,"transactions":9,"vwap":902},"2026-04-09",35.07,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":605,"transactions":9,"vwap":905},"2026-04-08",34.91,1.24,3.68,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":850,"volume":605,"transactions":9,"vwap":910},"2026-04-07",33.67,-0.02,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":240,"percent_change":178,"volume":634,"transactions":9,"vwap":915},"2026-04-06",33.59,33.69,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":104,"percent_change":408,"volume":605,"transactions":9,"vwap":919},"2026-04-02",33.09,33.49,{"date":921,"open":910,"high":910,"low":922,"close":922,"change":923,"percent_change":661,"volume":610,"transactions":9,"vwap":922},"2026-04-01",33.5,0.12,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":605,"transactions":9,"vwap":926},"2026-03-31",33.38,0.95,2.93,{"date":930,"open":19,"high":19,"low":19,"close":19,"change":218,"percent_change":931,"volume":605,"transactions":9,"vwap":19},"2026-03-30",-1.22,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":842,"percent_change":936,"volume":627,"transactions":9,"vwap":935},"2026-03-27",32.82,32.83,-1.38,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":605,"transactions":9,"vwap":939},"2026-03-26",33.29,-0.73,-2.15,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":478,"volume":605,"transactions":9,"vwap":944},"2026-03-25",34.02,0.33,{"date":947,"open":948,"high":915,"low":948,"close":915,"change":661,"percent_change":949,"volume":634,"transactions":9,"vwap":915},"2026-03-24",33.029999,1.08,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":605,"transactions":9,"vwap":953},"2026-03-23",33.45,33.33,0.8,2.46,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":940,"percent_change":959,"volume":605,"transactions":9,"vwap":958},"2026-03-20",32.53,-2.19,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":99,"percent_change":632,"volume":605,"transactions":9,"vwap":962},"2026-03-19",33.26,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":605,"transactions":9,"vwap":965},"2026-03-18",33.2,-0.42,-1.25,{"date":969,"open":914,"high":970,"low":914,"close":970,"change":651,"percent_change":766,"volume":634,"transactions":9,"vwap":970},"2026-03-17",33.62,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":372,"percent_change":975,"volume":598,"transactions":9,"vwap":974},"2026-03-16",33.39,33.34,1.18,{"date":977,"open":974,"high":974,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-13",32.95,-0.07,-0.21,800,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":605,"transactions":9,"vwap":984},"2026-03-12",33.02,-0.83,-2.45,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":826,"volume":598,"transactions":9,"vwap":990},"2026-03-11",33.68,33.85,33.64,-0.15,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":248,"percent_change":997,"volume":663,"transactions":9,"vwap":996},"2026-03-10",34.31,34,-0.76,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":651,"percent_change":1002,"volume":714,"transactions":9,"vwap":1001},"2026-03-09",33.23,34.26,0.82,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":598,"transactions":9,"vwap":1006},"2026-03-06",34.07,33.98,-1.09,-3.11,{"date":1010,"open":902,"high":902,"low":902,"close":902,"change":1011,"percent_change":1012,"volume":605,"transactions":9,"vwap":902},"2026-03-05",-0.78,-2.18,{"date":1014,"open":741,"high":741,"low":816,"close":816,"change":1015,"percent_change":114,"volume":634,"transactions":9,"vwap":816},"2026-03-04",0.09,{"date":1017,"open":513,"high":513,"low":513,"close":513,"change":997,"percent_change":1018,"volume":605,"transactions":9,"vwap":513},"2026-03-03",-2.08,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":883,"percent_change":139,"volume":714,"transactions":9,"vwap":1022},"2026-03-02",36.41,36.52,{"date":1024,"open":1025,"high":589,"low":1025,"close":589,"change":516,"percent_change":997,"volume":981,"transactions":9,"vwap":589},"2026-02-27",36.31,{"date":1027,"open":751,"high":728,"low":751,"close":728,"change":706,"percent_change":1028,"volume":794,"transactions":9,"vwap":728},"2026-02-26",0.71,{"date":1030,"open":821,"high":1031,"low":821,"close":1031,"change":408,"percent_change":752,"volume":634,"transactions":9,"vwap":1031},"2026-02-25",36.4,{"date":1033,"open":876,"high":876,"low":876,"close":876,"change":425,"percent_change":1034,"volume":605,"transactions":9,"vwap":876},"2026-02-24",1.31,{"date":1036,"open":521,"high":521,"low":528,"close":528,"change":603,"percent_change":1037,"volume":663,"transactions":9,"vwap":528},"2026-02-23",-1.88,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":583,"percent_change":178,"volume":663,"transactions":9,"vwap":1041},"2026-02-20",36.58,36.65,{"date":1043,"open":1031,"high":876,"low":1031,"close":876,"change":1044,"percent_change":1045,"volume":663,"transactions":9,"vwap":876},"2026-02-19",-0.13,-0.36,{"date":1047,"open":1041,"high":1041,"low":1048,"close":1048,"change":144,"percent_change":1049,"volume":598,"transactions":9,"vwap":1048},"2026-02-18",36.56,0.97,{"date":1051,"open":1052,"high":789,"low":1052,"close":789,"change":582,"percent_change":583,"volume":663,"transactions":9,"vwap":789},"2026-02-17",36.060001,{"date":1054,"open":735,"high":735,"low":1055,"close":1055,"change":114,"percent_change":1056,"volume":794,"transactions":9,"vwap":1055},"2026-02-13",36.13,0.7,{"date":1058,"open":1022,"high":1022,"low":513,"close":764,"change":300,"percent_change":1059,"volume":663,"transactions":9,"vwap":764},"2026-02-12",-1.75,{"date":1061,"open":1062,"high":1048,"low":1063,"close":1022,"change":979,"percent_change":1064,"volume":610,"transactions":9,"vwap":1022},"2026-02-11",36.53,36.45,-0.19,{"date":1066,"open":587,"high":1067,"low":1068,"close":1068,"change":566,"percent_change":883,"volume":794,"transactions":9,"vwap":1068},"2026-02-10",36.7,36.59,{"date":1070,"open":1071,"high":729,"low":751,"close":580,"change":1072,"percent_change":730,"volume":1073,"transactions":9,"vwap":580},"2026-02-09",36.48,0.07,2200,{"date":1075,"open":602,"high":1076,"low":602,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-06",36.47,1.05,2.96,30200,{"date":1081,"open":1082,"high":718,"low":1083,"close":1083,"change":980,"percent_change":202,"volume":844,"transactions":9,"vwap":1083},"2026-02-05",35.56,35.42,{"date":1085,"open":1086,"high":1086,"low":1083,"close":1087,"change":1088,"percent_change":459,"volume":1089,"transactions":9,"vwap":1087},"2026-02-04",35.81,35.63,0.65,5800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":757,"percent_change":757,"volume":605,"transactions":9,"vwap":1093},"2026-02-03",35.19,34.98,{"date":1095,"open":1096,"high":1093,"low":1096,"close":1093,"change":661,"percent_change":1097,"volume":605,"transactions":9,"vwap":1093},"2026-02-02",34.63,1.04,{"date":1099,"open":1100,"high":237,"low":1100,"close":237,"change":1101,"percent_change":1102,"volume":634,"transactions":9,"vwap":237},"2026-01-30",34.57,-0.27,-0.77,{"date":1104,"open":1105,"high":1105,"low":1096,"close":1106,"change":104,"percent_change":408,"volume":1107,"transactions":9,"vwap":1106},"2026-01-29",35.6,34.89,4800,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":797,"volume":605,"transactions":9,"vwap":1110},"2026-01-28",34.9,-0.0684,{"date":170,"open":1113,"high":1113,"low":1113,"close":1113,"change":757,"percent_change":757,"volume":757,"transactions":9,"vwap":1113},34.9684]