[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USFE":3,"homepage-market-summary":25,"stock-historical-USFE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USFE","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},"First Eagle US Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.22,35.98,35.87,35.8575,0.3625,1.01,1945.5541,38.2916,32.62,1044.7325253050847,63.5,177,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},1045,184917.656979,3.83,"2026-01-27",[178,181,190,200,208,217,225,234,242,253,260,270,279,288,298,308,318,328,337,345,353,361,370,377,384,390,398,405,413,421,431,440,448,456,463,471,480,487,497,505,512,519,526,534,541,549,555,561,570,578,585,595,604,610,619,625,633,642,649,658,668,675,683,692,697,704,709,714,720,727,732,736,740,744,749,754,758,764,768,773,777,782,786,791,796,801,805,810,815,819,822,826,830,833,835,839,844,847,851,856,861,866,870,873,876,878,881,884,886,889,893,897,903,907,912,916,921,924,928,932,934,938,941,944,948,952,958,963,968,971,977,982,986,992,995,1001,1006,1010,1014,1017,1020,1028,1032,1035,1041,1046,1049,1053,1058,1062,1065,1068,1071,1075,1080,1083,1087,1091,1094,1098,1101,1104,1108,1112,1118,1123,1128,1133,1136,1143,1149,1155,1158,1164,1166,1169,1173],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},24,36.0921,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",35.855,35.88,-0.2949,-0.82,525,12,35.861,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",36.16,36.18,36.1524,0.0663,0.18,417,14,36.1634,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":198,"vwap":207},"2026-10-05",36.07,36.0861,0.3107,0.87,2245,36.0689,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",35.78,35.7754,0.0861,0.24,146.032679,17,35.7851,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":153,"volume":222,"transactions":223,"vwap":224},"2026-10-01",35.61,35.6893,-0.15,625,61,35.6437,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",36.11,35.8393,-0.2405,-0.67,386,15,36.0883,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":198,"vwap":241},"2026-09-29",36.09,36.0798,-0.1802,-0.5,114,36.0865,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",36.29,36.31,36.21,36.26,-0.3105,-0.85,9992,35,36.2664,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":62,"volume":258,"transactions":232,"vwap":259},"2026-09-25",36.45,36.5705,-0.0195,713,36.5288,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",36.71,36.56,36.59,-0.0913,-0.25,2402,22,36.5769,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":249,"volume":276,"transactions":277,"vwap":278},"2026-09-23",36.84,36.94,36.6813,-0.3154,2261,86,36.8937,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",37.05,36.9967,0.0402,0.11,264,16,37.0448,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",36.92,37.03,36.9565,0.0562,0.15,3305,19,37.0182,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",36.95,36.99,36.9003,-0.3297,-0.89,7561,25,36.9727,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",37.31,37.37,37.23,0.1281,0.35,5773,54,37.32,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":268,"vwap":327},"2026-09-16",37.45,37.46,37.1,37.1019,-0.3887,-1.04,4411,37.3894,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",37.44,37.4906,-0.1723,-0.46,243,13,37.4285,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":188,"vwap":344},"2026-09-14",37.66,37.6629,0.1878,0.5,711,37.6594,{"date":346,"open":321,"high":347,"low":321,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",37.4751,0.1986,0.53,422,20,37.4711,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":198,"vwap":360},"2026-09-10",37.36,37.2765,-0.1635,-0.44,1153,37.3229,{"date":362,"open":363,"high":364,"low":363,"close":330,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",37.4,37.52,-0.1602,-0.43,1275,21,37.4434,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":325,"volume":375,"transactions":198,"vwap":376},"2026-09-08",37.59,37.6002,-0.3942,150,37.6015,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":232,"vwap":383},"2026-09-04",37.9944,-0.2972,-0.78,18,37.8362,{"date":385,"open":20,"high":20,"low":20,"close":20,"change":386,"percent_change":387,"volume":388,"transactions":388,"vwap":389},"2026-09-03",0.349,0.92,11,38.2037,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":351,"vwap":397},"2026-09-02",38,37.9426,0.3316,0.88,1486,37.9911,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":381,"volume":403,"transactions":286,"vwap":404},"2026-09-01",37.86,37.611,-0.2955,650,37.8336,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":382,"vwap":412},"2026-08-31",37.89,37.9065,-0.231,-0.61,746.026,37.8971,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":335,"vwap":420},"2026-08-28",38.09,38.1375,0.1212,0.32,855,38.1093,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",37.83,38.07,38.0163,0.0802,0.21,1151,8,37.9234,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":429,"vwap":439},"2026-08-26",37.94,37.96,37.9361,-0.0369,-0.1,409,37.9509,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":62,"volume":445,"transactions":446,"vwap":447},"2026-08-25",37.93,37.973,-0.0188,194,6,37.9258,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",37.9918,0.1426,0.38,12.75,9,37.9695,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":388,"vwap":462},"2026-08-21",37.8492,0.4075,1.09,139.25,37.8404,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":429,"vwap":470},"2026-08-20",37.6,37.4417,-0.0223,-0.06,352,37.5969,{"date":472,"open":473,"high":465,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",37.16,37.464,0.5075,1.37,1201,10,37.5116,{"date":481,"open":482,"high":482,"low":292,"close":292,"change":483,"percent_change":484,"volume":485,"transactions":478,"vwap":486},"2026-08-18",37.15,0.0045,0.01,971,37.1356,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",37.13,37.14,36.952,-0.401,-1.07,4485,30,36.9941,{"date":498,"open":499,"high":330,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":296,"vwap":504},"2026-08-14",37.42,37.353,-0.0133,-0.04,8301,37.417,{"date":506,"open":311,"high":311,"low":507,"close":507,"change":508,"percent_change":102,"volume":509,"transactions":510,"vwap":511},"2026-08-13",37.3663,0.3309,2171,7,37.3681,{"date":513,"open":301,"high":514,"low":300,"close":515,"change":516,"percent_change":168,"volume":517,"transactions":215,"vwap":518},"2026-08-12",37.04,37.0354,-0.0093,7412,36.9835,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":478,"vwap":322},"2026-08-11",37.11,37.0447,-0.0586,-0.16,3423.007,{"date":527,"open":528,"high":521,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":478,"vwap":533},"2026-08-10",37.07,37.1033,0.2484,0.67,325,37.0837,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":510,"transactions":539,"vwap":540},"2026-08-07",36.8549,0.2969,0.81,5,36.7436,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",36.558,0.0481,0.13,399,45,36.5591,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":388,"transactions":539,"vwap":554},"2026-08-05",36.5099,0.2849,0.79,36.4659,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":446,"transactions":560,"vwap":210},"2026-08-04",36.225,0.2977,0.83,4,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",35.85,35.9273,0.473,1.33,729,62,35.8874,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",35.4543,0.2646,0.75,474,71,35.3647,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":230,"volume":582,"transactions":583,"vwap":584},"2026-07-30",35.1897,-0.2375,57,28,35.0456,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",35.45,35.47,35.4272,-0.0248,-0.07,573.8504,46,35.4645,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":388,"vwap":603},"2026-07-28",35.2099,35.452,35.19,0.6241,1.79,1452,35.2223,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":446,"transactions":560,"vwap":609},"2026-07-27",34.8279,0.383,1.11,34.8183,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",34.51,34.4449,0.3115,0.91,1178.036,36,34.5069,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":268,"transactions":429,"vwap":624},"2026-07-23",34.1334,-0.4661,-1.35,34.3109,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":62,"volume":630,"transactions":631,"vwap":632},"2026-07-22",34.63,34.5995,-0.0171,549.8348,66,34.6422,{"date":634,"open":627,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":478,"vwap":641},"2026-07-21",34.66,34.54,34.6166,-0.0416,-0.12,344,34.6135,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":366,"volume":647,"transactions":335,"vwap":648},"2026-07-20",34.69,34.6582,-0.1497,1212,34.6873,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",35.09,34.8079,-0.2245,-0.64,287,31,35.0074,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",35.085,34.99,35.0324,0.2472,0.71,1013,76,35.068,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":664,"volume":673,"transactions":478,"vwap":674},"2026-07-15",34.62,34.7852,0.2444,1966,34.6943,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":232,"vwap":682},"2026-07-14",34.53,34.5408,-0.2377,-0.68,332.316,34.5387,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":582,"vwap":691},"2026-07-13",34.845,34.87,34.7785,0.0885,0.26,1946,34.8428,{"date":693,"open":644,"high":644,"low":644,"close":644,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":644},"2026-07-10",0.22,0.64,100,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",34.45,34.47,0.08,0.23,4400,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":696,"transactions":9,"vwap":706},"2026-07-08",34.39,-0.58,-1.66,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":696,"transactions":9,"vwap":711},"2026-07-07",34.97,0.25,0.72,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":163,"volume":719,"transactions":9,"vwap":717},"2026-07-06",34.74,34.72,0.04,400,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",34.55,34.68,0.46,1.34,200,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":696,"transactions":9,"vwap":729},"2026-07-01",34.22,0.4,1.18,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":437,"percent_change":735,"volume":696,"transactions":9,"vwap":734},"2026-06-30",33.82,-0.29,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":294,"volume":696,"transactions":9,"vwap":738},"2026-06-29",33.92,0.05,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":559,"volume":696,"transactions":9,"vwap":742},"2026-06-26",33.87,0.28,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":48,"percent_change":748,"volume":696,"transactions":9,"vwap":747},"2026-06-25",33.6,33.59,0.3,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":639,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",33.49,-0.36,0,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":48,"percent_change":748,"volume":696,"transactions":9,"vwap":757},"2026-06-23",33.7,33.61,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":726,"transactions":9,"vwap":761},"2026-06-22",33.57,33.51,-0.26,-0.77,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":239,"volume":753,"transactions":9,"vwap":766},"2026-06-18",33.77,-0.17,{"date":769,"open":722,"high":722,"low":770,"close":770,"change":771,"percent_change":772,"volume":696,"transactions":9,"vwap":770},"2026-06-17",33.94,-0.72,-2.08,{"date":774,"open":635,"high":635,"low":635,"close":635,"change":775,"percent_change":776,"volume":753,"transactions":9,"vwap":635},"2026-06-16",0.03,0.09,{"date":778,"open":779,"high":780,"low":627,"close":627,"change":739,"percent_change":781,"volume":171,"transactions":9,"vwap":627},"2026-06-15",34.85,34.89,0.14,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":112,"percent_change":785,"volume":726,"transactions":9,"vwap":784},"2026-06-12",34.58,0.9,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":696,"transactions":9,"vwap":788},"2026-06-11",34.27,0.02,0.06,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":753,"transactions":9,"vwap":793},"2026-06-10",34.25,-0.35,-1.01,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":545,"percent_change":452,"volume":800,"transactions":9,"vwap":799},"2026-06-09",34.35,34.6,500,{"date":802,"open":700,"high":700,"low":700,"close":700,"change":803,"percent_change":804,"volume":753,"transactions":9,"vwap":700},"2026-06-08",-0.14,-0.4,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":753,"transactions":9,"vwap":807},"2026-06-05",34.61,-0.54,-1.54,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":753,"transactions":9,"vwap":812},"2026-06-04",35.15,0.47,1.36,{"date":816,"open":723,"high":723,"low":723,"close":723,"change":817,"percent_change":818,"volume":696,"transactions":9,"vwap":723},"2026-06-03",-0.22,-0.63,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":437,"percent_change":735,"volume":696,"transactions":9,"vwap":821},"2026-06-02",34.9,{"date":823,"open":251,"high":251,"low":251,"close":251,"change":824,"percent_change":825,"volume":753,"transactions":9,"vwap":251},"2026-06-01",0.19,0.55,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":468,"volume":753,"transactions":9,"vwap":828},"2026-05-29",34.81,-0.02,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":781,"percent_change":730,"volume":753,"transactions":9,"vwap":832},"2026-05-28",34.83,{"date":834,"open":644,"high":644,"low":644,"close":644,"change":221,"percent_change":366,"volume":753,"transactions":9,"vwap":644},"2026-05-27",{"date":836,"open":779,"high":779,"low":837,"close":837,"change":789,"percent_change":790,"volume":838,"transactions":9,"vwap":837},"2026-05-26",34.84,800,{"date":840,"open":821,"high":821,"low":841,"close":841,"change":48,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-22",34.82,0.29,700,{"date":845,"open":722,"high":717,"low":722,"close":717,"change":846,"percent_change":762,"volume":696,"transactions":9,"vwap":717},"2026-05-21",-0.09,{"date":848,"open":849,"high":828,"low":849,"close":828,"change":163,"percent_change":314,"volume":850,"transactions":9,"vwap":828},"2026-05-20",34.78,3400,{"date":852,"open":853,"high":853,"low":644,"close":644,"change":854,"percent_change":855,"volume":719,"transactions":9,"vwap":644},"2026-05-19",34.75,-0.13,-0.37,{"date":857,"open":858,"high":841,"low":858,"close":841,"change":859,"percent_change":860,"volume":726,"transactions":9,"vwap":841},"2026-05-18",34.79,0.37,1.07,{"date":862,"open":863,"high":863,"low":699,"close":699,"change":864,"percent_change":865,"volume":726,"transactions":9,"vwap":699},"2026-05-15",34.52,-0.28,-0.81,{"date":867,"open":837,"high":837,"low":868,"close":868,"change":781,"percent_change":730,"volume":869,"transactions":9,"vwap":868},"2026-05-14",34.73,600,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":62,"percent_change":803,"volume":696,"transactions":9,"vwap":872},"2026-05-13",34.59,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":48,"percent_change":842,"volume":696,"transactions":9,"vwap":875},"2026-05-12",34.64,{"date":877,"open":636,"high":636,"low":636,"close":636,"change":168,"percent_change":846,"volume":696,"transactions":9,"vwap":636},"2026-05-11",{"date":879,"open":670,"high":670,"low":880,"close":880,"change":502,"percent_change":639,"volume":726,"transactions":9,"vwap":880},"2026-05-08",34.57,{"date":882,"open":807,"high":807,"low":807,"close":807,"change":591,"percent_change":883,"volume":696,"transactions":9,"vwap":807},"2026-05-07",-0.2,{"date":885,"open":627,"high":644,"low":627,"close":723,"change":452,"percent_change":608,"volume":719,"transactions":9,"vwap":723},"2026-05-06",{"date":887,"open":888,"high":888,"low":888,"close":888,"change":789,"percent_change":790,"volume":696,"transactions":9,"vwap":888},"2026-05-05",34.3,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":762,"percent_change":892,"volume":696,"transactions":9,"vwap":891},"2026-05-04",34.28,-0.75,{"date":894,"open":636,"high":636,"low":636,"close":636,"change":895,"percent_change":896,"volume":696,"transactions":9,"vwap":636},"2026-05-01",-0.08,-0.23,{"date":898,"open":899,"high":670,"low":899,"close":670,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":670},"2026-04-30",34.46,0.34,0.99,300,{"date":904,"open":788,"high":891,"low":905,"close":891,"change":524,"percent_change":333,"volume":906,"transactions":9,"vwap":891},"2026-04-29",34.26,3300,{"date":908,"open":863,"high":863,"low":909,"close":909,"change":910,"percent_change":381,"volume":911,"transactions":9,"vwap":909},"2026-04-28",34.44,-0.27,1500,{"date":913,"open":644,"high":914,"low":644,"close":914,"change":790,"percent_change":915,"volume":838,"transactions":9,"vwap":914},"2026-04-27",34.71,0.17,{"date":917,"open":875,"high":918,"low":875,"close":918,"change":752,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-24",34.65,-1.03,3700,{"date":922,"open":711,"high":923,"low":711,"close":923,"change":718,"percent_change":284,"volume":843,"transactions":9,"vwap":923},"2026-04-23",35.0099983,{"date":925,"open":926,"high":926,"low":711,"close":711,"change":927,"percent_change":724,"volume":719,"transactions":9,"vwap":711},"2026-04-22",35.12,0.16,{"date":929,"open":930,"high":930,"low":828,"close":828,"change":883,"percent_change":931,"volume":696,"transactions":9,"vwap":828},"2026-04-21",34.93,-0.57,{"date":933,"open":923,"high":923,"low":923,"close":923,"change":168,"percent_change":846,"volume":696,"transactions":9,"vwap":923},"2026-04-20",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":452,"percent_change":937,"volume":696,"transactions":9,"vwap":936},"2026-04-17",35.040001,1.1,{"date":939,"open":807,"high":635,"low":807,"close":635,"change":418,"percent_change":940,"volume":719,"transactions":9,"vwap":635},"2026-04-16",0.93,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":789,"percent_change":790,"volume":696,"transactions":9,"vwap":943},"2026-04-15",34.34,{"date":945,"open":943,"high":943,"low":946,"close":946,"change":781,"percent_change":947,"volume":726,"transactions":9,"vwap":946},"2026-04-14",34.32,0.41,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":947,"percent_change":951,"volume":696,"transactions":9,"vwap":950},"2026-04-13",34.18,1.21,{"date":953,"open":954,"high":955,"low":766,"close":766,"change":956,"percent_change":957,"volume":800,"transactions":9,"vwap":766},"2026-04-10",33.98,34.0099983,-0.3,-0.88,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":829,"percent_change":468,"volume":962,"transactions":9,"vwap":961},"2026-04-09",34.049999,34.07,2600,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":601,"volume":696,"transactions":9,"vwap":966},"2026-04-08",34.11,34.09,0.6,{"date":969,"open":970,"high":751,"low":970,"close":751,"change":48,"percent_change":748,"volume":696,"transactions":9,"vwap":751},"2026-04-07",33.34,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":776,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-06",33.31,33.39,0.27,2000,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":48,"percent_change":748,"volume":981,"transactions":9,"vwap":980},"2026-04-02",33.18,33.3,1300,{"date":983,"open":980,"high":980,"low":984,"close":984,"change":484,"percent_change":775,"volume":985,"transactions":9,"vwap":984},"2026-04-01",33.2,2400,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":825,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-31",33.02,33.19,1.69,1100,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":789,"percent_change":790,"volume":696,"transactions":9,"vwap":994},"2026-03-30",32.64,{"date":996,"open":997,"high":997,"low":21,"close":21,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":21},"2026-03-27",32.84,-0.32,-0.97,2500,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":696,"transactions":9,"vwap":1003},"2026-03-26",32.94,-0.34,-1.02,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":294,"percent_change":1009,"volume":696,"transactions":9,"vwap":1008},"2026-03-25",33.28,0.45,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":62,"percent_change":221,"volume":726,"transactions":9,"vwap":1013},"2026-03-24",33.29,33.13,{"date":1015,"open":979,"high":979,"low":979,"close":979,"change":418,"percent_change":1016,"volume":696,"transactions":9,"vwap":979},"2026-03-23",0.97,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1004,"percent_change":1005,"volume":696,"transactions":9,"vwap":1019},"2026-03-20",32.86,{"date":1021,"open":1022,"high":1023,"low":1024,"close":984,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":984},"2026-03-19",33.14,33.27,33.11,-0.11,-0.33,3800,{"date":1029,"open":973,"high":973,"low":973,"close":973,"change":1030,"percent_change":1031,"volume":696,"transactions":9,"vwap":973},"2026-03-18",-0.62,-1.83,{"date":1033,"open":905,"high":905,"low":1034,"close":1034,"change":545,"percent_change":452,"volume":843,"transactions":9,"vwap":1034},"2026-03-17",33.93,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":196,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-16",33.89,33.8,0.54,3600,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":696,"transactions":9,"vwap":1043},"2026-03-13",33.62,-0.18,-0.53,{"date":1047,"open":1038,"high":1038,"low":1038,"close":1038,"change":153,"percent_change":1048,"volume":696,"transactions":9,"vwap":1038},"2026-03-12",-1.23,{"date":1050,"open":1051,"high":729,"low":1052,"close":729,"change":829,"percent_change":468,"volume":800,"transactions":9,"vwap":729},"2026-03-11",34.21,34.14,{"date":1054,"open":798,"high":798,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":902,"transactions":9,"vwap":1055},"2026-03-10",34.24,-0.24,-0.7,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":829,"percent_change":468,"volume":869,"transactions":9,"vwap":1061},"2026-03-09",33.74,34.48,{"date":1063,"open":943,"high":1064,"low":943,"close":1064,"change":910,"percent_change":381,"volume":696,"transactions":9,"vwap":1064},"2026-03-06",34.5,{"date":1066,"open":858,"high":779,"low":1067,"close":1067,"change":358,"percent_change":55,"volume":843,"transactions":9,"vwap":1067},"2026-03-05",34.77,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":701,"percent_change":702,"volume":696,"transactions":9,"vwap":1070},"2026-03-04",35.21,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":358,"percent_change":1074,"volume":696,"transactions":9,"vwap":1073},"2026-03-03",35.13,-1.24,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":468,"percent_change":767,"volume":1079,"transactions":9,"vwap":1078},"2026-03-02",35.51,35.57,900,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":62,"percent_change":803,"volume":696,"transactions":9,"vwap":1082},"2026-02-27",35.63,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":484,"percent_change":775,"volume":696,"transactions":9,"vwap":1086},"2026-02-26",35.69,35.68,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":781,"percent_change":1090,"volume":696,"transactions":9,"vwap":1089},"2026-02-25",35.67,0.39,{"date":1092,"open":1077,"high":1093,"low":1077,"close":1093,"change":895,"percent_change":817,"volume":902,"transactions":9,"vwap":1093},"2026-02-24",35.53,{"date":1095,"open":1096,"high":1096,"low":219,"close":219,"change":956,"percent_change":1097,"volume":719,"transactions":9,"vwap":219},"2026-02-23",35.66,-0.84,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":781,"percent_change":1090,"volume":696,"transactions":9,"vwap":1100},"2026-02-20",35.91,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":803,"percent_change":107,"volume":696,"transactions":9,"vwap":1103},"2026-02-19",35.77,{"date":1105,"open":1106,"high":1100,"low":1106,"close":1100,"change":730,"percent_change":1107,"volume":719,"transactions":9,"vwap":1100},"2026-02-18",35.79,1.13,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1077,"change":735,"percent_change":865,"volume":869,"transactions":9,"vwap":1077},"2026-02-17",35.35,35.58,{"date":1113,"open":210,"high":1114,"low":210,"close":1115,"change":900,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-13",35.97,35.8,0.96,1700,{"date":1119,"open":202,"high":202,"low":1120,"close":1121,"change":1045,"percent_change":1122,"volume":800,"transactions":9,"vwap":1121},"2026-02-12",35.44,35.46,-1.47,{"date":1124,"open":1125,"high":617,"low":1125,"close":1126,"change":842,"percent_change":538,"volume":1127,"transactions":9,"vwap":1126},"2026-02-11",35.81,35.99,1200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":781,"percent_change":1090,"volume":869,"transactions":9,"vwap":1132},"2026-02-10",35.62,35.75,35.7,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":927,"percent_change":1009,"volume":696,"transactions":9,"vwap":1135},"2026-02-09",35.56,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-06",35.24,35.4,0.51,1.46,20600,{"date":1144,"open":1145,"high":1146,"low":779,"close":780,"change":33,"percent_change":1147,"volume":1148,"transactions":9,"vwap":780},"2026-02-05",35.049999,35.07,-1.33,4500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":743,"percent_change":1154,"volume":1027,"transactions":9,"vwap":1153},"2026-02-04",35.37,35.29,35.36,0.8,{"date":1156,"open":1070,"high":1152,"low":1157,"close":1157,"change":927,"percent_change":724,"volume":800,"transactions":9,"vwap":1157},"2026-02-03",35.080002,{"date":1159,"open":661,"high":661,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-02",34.92,0.07,0.2,1400,{"date":1165,"open":914,"high":779,"low":644,"close":779,"change":762,"percent_change":91,"volume":869,"transactions":9,"vwap":779},"2026-01-30",{"date":1167,"open":780,"high":1168,"low":686,"close":1168,"change":776,"percent_change":689,"volume":800,"transactions":9,"vwap":1168},"2026-01-29",35.11,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1090,"volume":696,"transactions":9,"vwap":1171},"2026-01-28",35.02,0.1359,{"date":176,"open":1174,"high":1174,"low":1174,"close":1174,"change":753,"percent_change":753,"volume":753,"transactions":9,"vwap":1174},34.8841]