[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCSG":3,"homepage-market-summary":23,"stock-historical-PCSG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PCSG","2026-10-05",{"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},"Polen 5Perspectives Small-Mid Growth 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},23.2792,23.15,0.1292,0.56,108.743,26.07,20.9526,947.9168670103093,45.5,97,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},948,91947.93609999999,-2.02,"2026-05-18",[176,179,189,196,203,211,218,224,233,240,249,257,264,271,280,288,298,305,312,321,328,335,343,350,357,364,371,378,385,395,402,409,417,425,432,440,447,457,465,472,478,485,493,500,506,513,520,528,534,542,549,556,562,570,578,584,590,597,604,612,619,625,631,636,640,647,651,656,660,664,670,677,684,691,695,702,708,714,721,725,732,737,743,749,757,761,766,772,776,782,787,791,799,804,811,817,824],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},25,23.1872,{"date":180,"open":181,"high":182,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",23.26,23.2601,23.11,0.356,1.56,997.743,20,23.1965,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":116,"volume":193,"transactions":194,"vwap":195},"2026-10-01",22.794,0.2037,14.743,15,22.6926,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":75,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.5903,0.0763,18.743,18,22.5997,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.514,0.1762,0.79,39.743,19,22.5024,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":209,"vwap":213},"2026-09-28",22.4,22.3378,-0.294,-1.3,24648.743,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":193,"transactions":194,"vwap":223},"2026-09-25",22.6318,0.0237,0.1,22.6148,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":177,"vwap":232},"2026-09-24",22.5,22.6081,22.49,0.1437,0.64,841.8676,22.5016,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":201,"vwap":239},"2026-09-23",22.4644,-0.2587,-1.14,16.8534,22.5108,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",22.81,22.7231,0.189,0.84,310.743,21,22.7956,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",22.5341,0.3593,1.62,17.743,16,22.4643,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":255,"vwap":263},"2026-09-18",22.1748,0.0515,0.23,64.743,22.0785,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":262,"transactions":269,"vwap":270},"2026-09-17",22.1233,0.5033,2.33,17,22.1404,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":177,"vwap":279},"2026-09-16",21.71,21.77,21.62,0.179,0.83,1349.743,21.7177,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",21.441,-0.163,-0.75,56.697,26,21.4287,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",21.481,21.604,21.48,-0.3376,-1.54,874.4465,35,21.5029,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":201,"vwap":304},"2026-09-11",21.9416,0.1989,0.91,168.697,22.0426,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":247,"vwap":311},"2026-09-10",21.7427,-0.3422,-1.55,104.9743,21.8522,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",22.2,22.0849,-0.2341,-1.05,387.12,22,22.183,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":269,"vwap":327},"2026-09-08",22.319,0.3273,1.49,25.697,22.3105,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":269,"vwap":334},"2026-09-04",21.9917,0.0955,0.44,65.697,21.9706,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":255,"vwap":342},"2026-09-03",21.9,21.8962,0.362,1.68,115.697,21.875,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":194,"vwap":349},"2026-09-02",21.5342,0.126,0.59,37.697,21.4272,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":269,"vwap":356},"2026-09-01",21.4082,-0.4226,-1.94,16.6972,21.4839,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":255,"vwap":363},"2026-08-31",21.8308,-0.0976,-0.45,55.9967,21.758,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":201,"vwap":370},"2026-08-28",21.9284,-0.7851,-3.46,42.9698,22.3259,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":269,"vwap":377},"2026-08-27",22.7135,0.2117,0.94,33.533,22.7361,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":194,"vwap":384},"2026-08-26",22.5018,0.2304,1.03,18.697,22.4244,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":269,"vwap":394},"2026-08-25",22.26,22.32,22.19,22.2714,0.1113,0.5,719.697,22.2595,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":201,"vwap":401},"2026-08-24",22.1601,-0.3139,-1.4,23.697,22.1292,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":245,"volume":407,"transactions":269,"vwap":408},"2026-08-21",22.3901,22.474,0.1873,516.697,22.3917,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",22.2867,-0.3671,-1.62,13.697,14,22.4279,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",22.6538,-0.2711,-1.18,268.9073,58,22.7131,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":201,"vwap":431},"2026-08-18",22.9249,-0.9497,-3.98,17.8654,23.1816,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":381,"percent_change":437,"volume":438,"transactions":187,"vwap":439},"2026-08-17",23.73,23.8746,23.685,0.97,365.697,23.7139,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":90,"volume":445,"transactions":255,"vwap":446},"2026-08-14",23.69,23.6442,0.1208,238.697,23.6707,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",23.63,23.6699,23.5234,-0.0718,-0.3,2249.697,24,23.6242,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":269,"vwap":464},"2026-08-12",23.62,23.5952,0.4284,1.85,308.697,23.5628,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":269,"vwap":471},"2026-08-11",23.1668,-0.0854,-0.37,19.697,23.2701,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":414,"transactions":415,"vwap":477},"2026-08-10",23.2522,-0.0634,-0.27,23.3671,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":415,"vwap":484},"2026-08-07",23.3156,0.3093,1.34,26.697,23.2834,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",23.0063,-0.2217,-0.95,12.697,13,22.8907,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":247,"vwap":499},"2026-08-05",23.228,-0.1266,-0.54,36.981,23.3486,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":348,"transactions":269,"vwap":505},"2026-08-04",23.3546,0.7199,3.18,23.3428,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":194,"vwap":512},"2026-08-03",22.6347,0.5525,2.5,103.697,22.5536,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":332,"volume":518,"transactions":415,"vwap":519},"2026-07-31",22.25,22.0822,0.0967,285.697,22.2234,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":415,"vwap":527},"2026-07-30",21.585,21.9855,1.0329,4.93,312.697,21.5865,{"date":529,"open":530,"high":530,"low":19,"close":19,"change":531,"percent_change":68,"volume":532,"transactions":319,"vwap":533},"2026-07-29",21.28,-0.7127,444.6973,21.312,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":247,"vwap":541},"2026-07-28",21.2999,21.6653,-0.4887,-2.21,536.2354,21.4547,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":255,"vwap":548},"2026-07-27",22.154,0.0174,0.08,16.6971,22.2219,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":415,"vwap":555},"2026-07-24",22.1366,-0.513,-2.26,12.746,22.3858,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":490,"transactions":491,"vwap":561},"2026-07-23",22.6496,-0.1404,-0.62,22.6982,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":194,"vwap":569},"2026-07-22",23.045,22.79,-0.24,-1.04,279.697,22.905,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":187,"vwap":577},"2026-07-21",22.47,23.03,0.6917,3.1,925.697,22.8369,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":490,"transactions":491,"vwap":583},"2026-07-20",22.3383,-0.2326,-1.03,22.5699,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":261,"volume":588,"transactions":269,"vwap":589},"2026-07-17",22.5709,0.0528,39.4312,22.3846,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":194,"vwap":596},"2026-07-16",22.5181,-0.7237,-3.11,17.0908,22.7688,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":255,"vwap":603},"2026-07-15",23.2418,-0.2019,-0.86,17.6971,23.3068,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":269,"vwap":611},"2026-07-14",23.4604,23.4437,0.2267,0.98,230.697,23.4795,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":491,"vwap":618},"2026-07-13",23.217,-0.723,-3.02,14.697,23.4797,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":399,"volume":624,"transactions":9,"vwap":622},"2026-07-10",23.76,23.94,-0.34,200,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",24.28,0.6,2.53,100,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":630,"transactions":9,"vwap":633},"2026-07-08",23.68,-0.01,-0.04,{"date":637,"open":442,"high":442,"low":442,"close":442,"change":638,"percent_change":639,"volume":630,"transactions":9,"vwap":442},"2026-07-07",-0.79,-3.23,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",24.65,24.48,0.3,1.24,900,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":489,"percent_change":650,"volume":630,"transactions":9,"vwap":649},"2026-07-02",24.18,-3.78,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":630,"transactions":9,"vwap":653},"2026-07-01",25.13,-0.7,-2.71,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":628,"percent_change":659,"volume":630,"transactions":9,"vwap":658},"2026-06-30",25.83,2.38,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":46,"percent_change":663,"volume":630,"transactions":9,"vwap":662},"2026-06-29",25.23,1.98,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":539,"volume":669,"transactions":9,"vwap":667},"2026-06-26",25.030001,24.74,-0.56,800,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":230,"volume":676,"transactions":9,"vwap":674},"2026-06-25",25.12,25.59,25.3,0.16,8100,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",25.42,25.14,-0.26,-1.02,400,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-23",25.6,25.4,-0.67,-2.57,1300,{"date":692,"open":693,"high":18,"low":693,"close":18,"change":76,"percent_change":694,"volume":624,"transactions":9,"vwap":18},"2026-06-22",25.94,0.54,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-18",25.72,25.93,0.68,2.69,700,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":635,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-17",25.7,25.25,-0.16,600,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":681,"percent_change":682,"volume":713,"transactions":9,"vwap":712},"2026-06-16",25.62,25.65,25.29,4900,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":699,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-15",25.56,25.45,25.55,2.73,3600,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":222,"percent_change":724,"volume":630,"transactions":9,"vwap":723},"2026-06-12",24.87,0.4,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",24.33,24.77,1.18,5,500,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":60,"percent_change":736,"volume":683,"transactions":9,"vwap":735},"2026-06-10",23.98,23.59,-2.96,{"date":738,"open":739,"high":739,"low":649,"close":740,"change":741,"percent_change":742,"volume":683,"transactions":9,"vwap":740},"2026-06-09",24.66,24.31,-0.08,-0.33,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":675,"percent_change":748,"volume":169,"transactions":9,"vwap":747},"2026-06-08",24.6,24.36,24.39,0.66,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",24.02,24.25,24.23,-1.59,-6.16,2800,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":83,"percent_change":760,"volume":630,"transactions":9,"vwap":759},"2026-06-04",25.82,0.86,{"date":762,"open":763,"high":764,"low":686,"close":686,"change":742,"percent_change":765,"volume":683,"transactions":9,"vwap":686},"2026-06-03",25.68,25.81,-1.27,{"date":767,"open":768,"high":693,"low":768,"close":698,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":698},"2026-06-02",25.89,0.37,1.45,3900,{"date":773,"open":716,"high":716,"low":716,"close":716,"change":774,"percent_change":775,"volume":630,"transactions":9,"vwap":716},"2026-06-01",-0.03,-0.12,{"date":777,"open":778,"high":673,"low":779,"close":673,"change":780,"percent_change":781,"volume":683,"transactions":9,"vwap":673},"2026-05-29",25.5,25.33,-0.1,-0.39,{"date":783,"open":778,"high":784,"low":778,"close":784,"change":785,"percent_change":786,"volume":683,"transactions":9,"vwap":784},"2026-05-28",25.69,0.17,0.67,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":681,"percent_change":790,"volume":624,"transactions":9,"vwap":789},"2026-05-27",25.52,-1.01,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-26",25.84,25.73,25.78,0.82,3.29,1100,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":630,"transactions":9,"vwap":801},"2026-05-22",24.96,0.25,1.01,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":731,"transactions":9,"vwap":808},"2026-05-21",24.58,24.9,24.71,0.39,1.6,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":630,"transactions":9,"vwap":814},"2026-05-20",23.95,24.32,0.81,3.45,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":317,"volume":823,"transactions":9,"vwap":821},"2026-05-19",23.4,23.58,23.51,-0.25,300,{"date":174,"open":825,"high":825,"low":826,"close":621,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":621},24.29,23.6,-0.53,-2.18,18100]