[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QFHD":3,"homepage-market-summary":27,"stock-historical-QFHD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QFHD","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},"Pacer S&P 500 Quality FCF High Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8515,0.755008,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.4775,26.4512,0.0263,0.1,8,28.3414,24.934,487.54604955737705,45.3,183,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},488,89220.927069,6.19,"2026-01-13",[180,183,190,199,205,212,218,224,230,237,244,251,256,263,271,280,289,296,302,310,317,323,330,336,342,349,355,361,367,373,381,387,394,399,406,415,421,429,436,442,448,458,463,468,476,483,490,497,506,512,520,528,537,544,553,561,567,574,583,592,599,605,612,619,624,631,636,641,647,655,659,664,668,672,676,680,685,690,695,700,705,710,715,719,724,728,735,739,744,748,752,757,761,767,771,777,784,791,796,800,805,810,817,822,827,834,839,846,850,855,860,865,868,873,878,883,888,890,893,897,902,907,912,918,923,930,937,945,949,954,958,962,965,970,975,981,985,990,995,999,1004,1008,1012,1017,1022,1026,1029,1031,1036,1041,1047,1052,1057,1061,1066,1070,1075,1081,1084,1088,1092,1096,1101,1105,1108,1112,1115,1119,1125,1130,1135,1141,1144,1148,1151,1156,1161,1166,1172,1176,1182,1186,1191],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},6,26.3613,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.0412,0.16,21,12,26.4817,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":80,"volume":196,"transactions":197,"vwap":198},"2026-10-01",26.23,26.41,26.2299,0.0382,612,15,26.3298,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":21,"transactions":181,"vwap":204},"2026-09-30",26.3718,-0.1459,-0.55,26.5438,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":21,"vwap":211},"2026-09-29",26.5177,-0.0798,-0.3,11,26.5027,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":21,"transactions":181,"vwap":217},"2026-09-28",26.5975,-0.1718,-0.64,26.62,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":21,"transactions":181,"vwap":223},"2026-09-25",26.7693,0.1073,0.4,26.6356,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":216,"volume":228,"transactions":181,"vwap":229},"2026-09-24",26.662,-0.1722,10,26.8215,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":197,"transactions":235,"vwap":236},"2026-09-23",26.8342,-0.1826,-0.68,7,26.9226,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":181,"vwap":243},"2026-09-22",27.0168,-0.0734,-0.27,13,27.0696,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":235,"vwap":250},"2026-09-21",27.0902,-0.0507,-0.19,9,27.13,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":170,"volume":249,"transactions":235,"vwap":255},"2026-09-18",27.1409,-0.1937,27.1267,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":235,"transactions":261,"vwap":262},"2026-09-17",27.3346,0.1707,0.63,5,27.2521,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":210,"vwap":270},"2026-09-16",27.43,27.1639,-0.3861,-1.4,312,27.3433,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":210,"vwap":279},"2026-09-15",27.5,27.59,27.55,0.0403,0.15,534,27.5547,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":210,"vwap":288},"2026-09-14",27.53,27.56,27.5097,0.029,0.11,513,27.5409,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":235,"vwap":295},"2026-09-11",27.4807,0.1541,0.56,14,27.4536,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":21,"transactions":181,"vwap":301},"2026-09-10",27.3266,0.014,0.05,27.285,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":228,"vwap":309},"2026-09-09",27.325,27.3126,-0.2754,-1,211,27.3294,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":21,"vwap":316},"2026-09-08",27.588,-0.2536,-0.91,20,27.6695,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":249,"transactions":235,"vwap":322},"2026-09-04",27.8416,-0.1627,-0.58,27.8789,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":228,"vwap":329},"2026-09-03",28.0043,-0.0737,-0.26,32,27.9993,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":294,"transactions":21,"vwap":335},"2026-09-02",28.078,0.2755,0.99,28.047,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":242,"transactions":235,"vwap":341},"2026-09-01",27.8025,-0.1329,-0.48,27.8792,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":188,"vwap":348},"2026-08-31",27.9354,-0.1171,-0.42,38,27.8842,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":21,"transactions":181,"vwap":354},"2026-08-28",28.0525,-0.0314,-0.11,28.1375,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":328,"transactions":249,"vwap":360},"2026-08-27",28.0839,-0.2061,-0.73,28.0971,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":79,"volume":365,"transactions":249,"vwap":366},"2026-08-26",28.29,0.0956,234.699,28.2849,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":197,"transactions":235,"vwap":372},"2026-08-25",28.1944,-0.147,-0.52,28.2797,{"date":374,"open":375,"high":22,"low":376,"close":22,"change":377,"percent_change":378,"volume":379,"transactions":228,"vwap":380},"2026-08-24",28.32,28.2898,0.1456,0.52,404,28.3052,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":21,"transactions":181,"vwap":386},"2026-08-21",28.1958,0.0588,0.21,28.2394,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":181,"vwap":393},"2026-08-20",28.137,-0.1677,-0.59,40,28.1711,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":50,"volume":235,"transactions":261,"vwap":398},"2026-08-19",28.3047,0.1384,28.5229,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":235,"vwap":405},"2026-08-18",28.1663,0.0989,0.35,28,28.1252,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":210,"vwap":414},"2026-08-17",28.1201,28.1356,28.0674,-0.2189,-0.77,2310,28.1277,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":277,"volume":419,"transactions":235,"vwap":420},"2026-08-14",28.2863,0.0428,107,28.259,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",28.2435,0.1967,0.7,86,36,28.1901,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":261,"vwap":435},"2026-08-12",28.0468,0.0264,0.09,25,27.8678,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":249,"transactions":261,"vwap":441},"2026-08-11",28.0204,0.0926,0.33,27.9822,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":277,"volume":446,"transactions":21,"vwap":447},"2026-08-10",27.9278,0.0427,29.933,27.8701,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":315,"vwap":457},"2026-08-07",27.815,27.9,27.78,27.8851,0.1888,0.68,1994,27.8177,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":209,"volume":419,"transactions":21,"vwap":462},"2026-08-06",27.6963,-0.0833,27.7354,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":71,"volume":294,"transactions":181,"vwap":467},"2026-08-05",27.7796,-0.1438,27.8214,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":228,"vwap":475},"2026-08-04",27.64,27.9234,0.3884,1.41,1106,27.694,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":105,"volume":481,"transactions":181,"vwap":482},"2026-08-03",27.48,27.535,0.065,109,27.4919,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":21,"vwap":489},"2026-07-31",27.47,-0.08,-0.29,309,27.4681,{"date":491,"open":492,"high":275,"low":492,"close":275,"change":493,"percent_change":494,"volume":495,"transactions":249,"vwap":496},"2026-07-30",27.36,-0.3421,-1.23,323,27.4663,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":228,"vwap":505},"2026-07-29",27.97,28.02,27.8921,-0.1129,-0.4,213.855,27.9951,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":242,"transactions":261,"vwap":511},"2026-07-28",28.005,0.3694,1.34,28.0162,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":21,"vwap":519},"2026-07-27",27.62,27.6356,0.1608,0.59,120,27.622,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":228,"vwap":527},"2026-07-24",27.42,27.4748,0.3148,1.16,314,27.4336,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":228,"vwap":536},"2026-07-23",27.25,27.15,27.16,-0.18,-0.66,510,27.1818,{"date":538,"open":492,"high":539,"low":540,"close":540,"change":541,"percent_change":403,"volume":542,"transactions":228,"vwap":543},"2026-07-22",27.38,27.34,0.0961,410,27.357,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":210,"vwap":552},"2026-07-21",27.22,27.2439,27.19,-0.0041,-0.02,517.036,27.2035,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":327,"volume":559,"transactions":235,"vwap":560},"2026-07-20",27.27,27.21,27.248,-0.072,213,27.2425,{"date":562,"open":265,"high":265,"low":563,"close":563,"change":110,"percent_change":564,"volume":565,"transactions":21,"vwap":566},"2026-07-17",27.32,-0.62,208.036,27.3831,{"date":568,"open":540,"high":569,"low":540,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":188,"vwap":573},"2026-07-16",27.49,0.5011,1.86,1105,27.4546,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":228,"vwap":582},"2026-07-15",27.11,26.97,26.9889,0.0179,0.07,411,27.0336,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":249,"vwap":591},"2026-07-14",27.03,26.96,26.971,-0.1524,-0.56,216,26.9971,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":105,"volume":597,"transactions":235,"vwap":598},"2026-07-13",27.12,27.1234,0.0654,107.368069,27.1258,{"date":600,"open":601,"high":602,"low":577,"close":602,"change":603,"percent_change":172,"volume":604,"transactions":9,"vwap":602},"2026-07-10",27.01,27.058001,0.269,400,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":186,"volume":611,"transactions":9,"vwap":609},"2026-07-09",26.81,26.87,26.789,0.043,500,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-08",26.8,26.746,-0.394,-1.45,100,{"date":620,"open":250,"high":621,"low":250,"close":621,"change":622,"percent_change":623,"volume":618,"transactions":9,"vwap":621},"2026-07-07",27.14,0.238,0.88,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-06",26.77,26.902,-0.076,-0.28,17100,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":618,"transactions":9,"vwap":633},"2026-07-02",26.978,0.295,1.11,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":618,"transactions":9,"vwap":638},"2026-07-01",26.683,0.209,0.79,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":391,"volume":646,"transactions":9,"vwap":644},"2026-06-30",26.51,26.474,-0.156,200,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-29",26.86,26.61,26.63,-0.064,-0.24,3000,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":100,"volume":618,"transactions":9,"vwap":657},"2026-06-26",26.694,0.141,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":157,"volume":663,"transactions":9,"vwap":661},"2026-06-25",26.553,0.146,0,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":105,"volume":663,"transactions":9,"vwap":666},"2026-06-24",26.407,0.063,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":125,"volume":663,"transactions":9,"vwap":670},"2026-06-23",26.344,0.124,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":105,"volume":663,"transactions":9,"vwap":674},"2026-06-22",26.22,0.064,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":580,"volume":618,"transactions":9,"vwap":678},"2026-06-18",26.156,0.019,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":618,"transactions":9,"vwap":682},"2026-06-17",26.137,-0.499,-1.87,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":663,"transactions":9,"vwap":687},"2026-06-16",26.636,-0.008,-0.03,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":663,"transactions":9,"vwap":692},"2026-06-15",26.644,-0.146,-0.54,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":663,"transactions":9,"vwap":697},"2026-06-12",26.79,0.251,0.95,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":618,"transactions":9,"vwap":702},"2026-06-11",26.539,0.204,0.77,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":618,"transactions":9,"vwap":707},"2026-06-10",26.335,-0.024,-0.09,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":618,"transactions":9,"vwap":712},"2026-06-09",26.359,0.174,0.66,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":694,"volume":618,"transactions":9,"vwap":717},"2026-06-08",26.185,-0.141,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":618,"transactions":9,"vwap":721},"2026-06-05",26.326,0.017,0.06,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":550,"volume":663,"transactions":9,"vwap":726},"2026-06-04",26.309,-0.006,{"date":729,"open":192,"high":730,"low":192,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-03",26.37,26.315,-0.132,-0.5,600,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":378,"volume":618,"transactions":9,"vwap":737},"2026-06-02",26.447,0.137,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":618,"transactions":9,"vwap":741},"2026-06-01",26.31,-0.186,-0.7,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":110,"volume":663,"transactions":9,"vwap":746},"2026-05-29",26.496,-0.045,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":87,"volume":618,"transactions":9,"vwap":750},"2026-05-28",26.541,0.058,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":663,"transactions":9,"vwap":754},"2026-05-27",26.483,-0.053,-0.2,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":487,"volume":618,"transactions":9,"vwap":759},"2026-05-26",26.536,-0.078,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":646,"transactions":9,"vwap":764},"2026-05-22",26.47,26.614,0.374,1.43,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":20,"percent_change":770,"volume":611,"transactions":9,"vwap":769},"2026-05-21",26.24,0.38,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":671,"percent_change":43,"volume":776,"transactions":9,"vwap":775},"2026-05-20",26.08,26.18,26.14,3100,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-19",26.09,26.016001,-0.013,-0.05,8100,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":635,"volume":790,"transactions":9,"vwap":787},"2026-05-18",25.94,26.028999,25.935,0.285,19400,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":618,"transactions":9,"vwap":793},"2026-05-15",25.744,-0.032,-0.12,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":385,"volume":618,"transactions":9,"vwap":798},"2026-05-14",25.776,0.053,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":618,"transactions":9,"vwap":802},"2026-05-13",25.723,-0.203,-0.78,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":618,"transactions":9,"vwap":807},"2026-05-12",25.926,0.02,0.08,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":533,"volume":816,"transactions":9,"vwap":814},"2026-05-11",25.92,25.86,25.906,-0.046,800,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":663,"transactions":9,"vwap":819},"2026-05-08",25.952,-0.096,-0.37,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":663,"transactions":9,"vwap":824},"2026-05-07",26.048,-0.196,-0.75,{"date":828,"open":829,"high":829,"low":192,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-06",26.29,26.244,-0.066,-0.25,300,{"date":835,"open":836,"high":741,"low":836,"close":741,"change":837,"percent_change":838,"volume":833,"transactions":9,"vwap":741},"2026-05-05",26.26,0.197,0.75,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":734,"transactions":9,"vwap":843},"2026-05-04",26.075001,26.12,26.113,-0.316,-1.2,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":391,"volume":663,"transactions":9,"vwap":848},"2026-05-01",26.429,-0.157,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":663,"transactions":9,"vwap":852},"2026-04-30",26.586,0.451,1.73,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":663,"transactions":9,"vwap":857},"2026-04-29",26.135,-0.016,-0.06,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":618,"transactions":9,"vwap":862},"2026-04-28",26.151,0.035,0.13,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":808,"percent_change":809,"volume":618,"transactions":9,"vwap":867},"2026-04-27",26.116,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":618,"transactions":9,"vwap":870},"2026-04-24",26.096001,-0.215,-0.82,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":618,"transactions":9,"vwap":875},"2026-04-23",26.311,0.162,0.62,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":618,"transactions":9,"vwap":880},"2026-04-22",26.149,-0.092,-0.35,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":618,"transactions":9,"vwap":885},"2026-04-21",26.241,-0.129,-0.49,{"date":889,"open":730,"high":730,"low":730,"close":730,"change":610,"percent_change":186,"volume":618,"transactions":9,"vwap":730},"2026-04-20",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":652,"percent_change":653,"volume":618,"transactions":9,"vwap":892},"2026-04-17",26.327,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":293,"volume":618,"transactions":9,"vwap":895},"2026-04-16",26.391,0.148,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":618,"transactions":9,"vwap":899},"2026-04-15",26.243,-0.057,-0.22,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":618,"transactions":9,"vwap":904},"2026-04-14",26.3,-0.103,-0.39,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":618,"transactions":9,"vwap":909},"2026-04-13",26.403,0.071,0.27,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":816,"transactions":9,"vwap":915},"2026-04-10",26.44,26.332,-0.211,-0.79,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":618,"transactions":9,"vwap":920},"2026-04-09",26.543,0.109,0.41,{"date":924,"open":763,"high":925,"low":926,"close":927,"change":928,"percent_change":838,"volume":929,"transactions":9,"vwap":927},"2026-04-08",26.52,26.4,26.434,0.196,700,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":327,"volume":936,"transactions":9,"vwap":934},"2026-04-07",26.35,26.36,26.238,-0.068,2700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":864,"volume":944,"transactions":9,"vwap":942},"2026-04-06",26.27,26.32,26.25,26.306,0.033,2100,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":922,"volume":618,"transactions":9,"vwap":947},"2026-04-02",26.273,0.106,{"date":950,"open":774,"high":951,"low":952,"close":952,"change":953,"percent_change":503,"volume":833,"transactions":9,"vwap":952},"2026-04-01",26.2,26.167,-0.106,{"date":955,"open":947,"high":947,"low":947,"close":947,"change":956,"percent_change":957,"volume":618,"transactions":9,"vwap":947},"2026-03-31",0.185,0.71,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":921,"percent_change":961,"volume":618,"transactions":9,"vwap":960},"2026-03-30",26.087999,0.42,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":628,"percent_change":487,"volume":618,"transactions":9,"vwap":964},"2026-03-27",25.979,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":618,"transactions":9,"vwap":967},"2026-03-26",26.055,0.048,0.18,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":618,"transactions":9,"vwap":972},"2026-03-25",26.007,0.167,0.65,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":734,"transactions":9,"vwap":978},"2026-03-24",25.58,25.84,0.221,0.86,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":100,"volume":618,"transactions":9,"vwap":983},"2026-03-23",25.619,0.134,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":618,"transactions":9,"vwap":987},"2026-03-20",25.485,-0.221,-0.86,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":618,"transactions":9,"vwap":992},"2026-03-19",25.706,-0.025,-0.1,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":901,"percent_change":998,"volume":618,"transactions":9,"vwap":997},"2026-03-18",25.731,-0.85,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":618,"transactions":9,"vwap":1001},"2026-03-17",25.951,0.032,0.12,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":286,"percent_change":1007,"volume":618,"transactions":9,"vwap":1006},"2026-03-16",25.919,0.43,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":689,"volume":618,"transactions":9,"vwap":1010},"2026-03-13",25.809,-0.009,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":618,"transactions":9,"vwap":1014},"2026-03-12",25.818,-0.118,-0.45,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":618,"transactions":9,"vwap":1019},"2026-03-11",25.936,-0.042,-0.16,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":64,"volume":618,"transactions":9,"vwap":1024},"2026-03-10",25.978,-0.189,{"date":1027,"open":952,"high":952,"low":952,"close":952,"change":1028,"percent_change":629,"volume":618,"transactions":9,"vwap":952},"2026-03-09",-0.073,{"date":1030,"open":769,"high":769,"low":769,"close":769,"change":849,"percent_change":391,"volume":618,"transactions":9,"vwap":769},"2026-03-06",{"date":1032,"open":932,"high":1033,"low":932,"close":1033,"change":1034,"percent_change":1035,"volume":618,"transactions":9,"vwap":1033},"2026-03-05",26.397,-0.345,-1.29,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":550,"volume":618,"transactions":9,"vwap":1039},"2026-03-04",26.73,26.742,-0.005,{"date":1042,"open":1043,"high":1044,"low":914,"close":1044,"change":1045,"percent_change":1046,"volume":173,"transactions":9,"vwap":1044},"2026-03-03",26.46,26.747,-0.265,-0.98,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":618,"transactions":9,"vwap":1049},"2026-03-02",27.011999,0.104,0.39,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":618,"transactions":9,"vwap":1054},"2026-02-27",26.908,0.007,0.03,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":125,"volume":618,"transactions":9,"vwap":1059},"2026-02-26",26.901,0.126,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":618,"transactions":9,"vwap":1063},"2026-02-25",26.775,-0.083,-0.31,{"date":1067,"open":697,"high":1068,"low":697,"close":1068,"change":1069,"percent_change":1007,"volume":646,"transactions":9,"vwap":1068},"2026-02-24",26.858,0.116,{"date":1071,"open":1072,"high":1072,"low":1039,"close":1039,"change":1073,"percent_change":1074,"volume":604,"transactions":9,"vwap":1039},"2026-02-23",26.83,-0.204,-0.76,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":961,"volume":646,"transactions":9,"vwap":1078},"2026-02-20",26.93,26.946,26.84,0.114,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":628,"percent_change":629,"volume":618,"transactions":9,"vwap":1083},"2026-02-19",26.832,{"date":1085,"open":532,"high":532,"low":608,"close":1054,"change":1086,"percent_change":125,"volume":1087,"transactions":9,"vwap":1054},"2026-02-18",0.127,1200,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":589,"volume":663,"transactions":9,"vwap":1090},"2026-02-17",26.781,-0.15,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":714,"volume":618,"transactions":9,"vwap":1094},"2026-02-13",26.931,0.176,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":618,"transactions":9,"vwap":1098},"2026-02-12",26.755,-0.33,-1.22,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":877,"volume":618,"transactions":9,"vwap":1103},"2026-02-11",27.084999,0.168,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":973,"percent_change":877,"volume":618,"transactions":9,"vwap":1107},"2026-02-10",26.917,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":503,"volume":663,"transactions":9,"vwap":1110},"2026-02-09",26.75,-0.107,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":765,"percent_change":473,"volume":618,"transactions":9,"vwap":1114},"2026-02-06",26.857,{"date":1116,"open":1117,"high":1117,"low":754,"close":754,"change":1118,"percent_change":346,"volume":816,"transactions":9,"vwap":754},"2026-02-05",26.56,-0.111,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":646,"transactions":9,"vwap":1122},"2026-02-04",26.45,26.594,0.503,1.93,{"date":1126,"open":951,"high":951,"low":1127,"close":1128,"change":1129,"percent_change":334,"volume":611,"transactions":9,"vwap":1128},"2026-02-03",26.059999,26.091,0.256,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":100,"volume":734,"transactions":9,"vwap":1133},"2026-02-02",25.62,25.835,0.135,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":646,"transactions":9,"vwap":1138},"2026-01-30",25.53,25.7,0.139,0.54,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":984,"percent_change":100,"volume":663,"transactions":9,"vwap":1143},"2026-01-29",25.561,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":589,"volume":618,"transactions":9,"vwap":1146},"2026-01-28",25.427,-0.142,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":286,"percent_change":1007,"volume":618,"transactions":9,"vwap":1150},"2026-01-27",25.569,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":911,"volume":646,"transactions":9,"vwap":1154},"2026-01-26",25.76,25.459,0.069,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":663,"transactions":9,"vwap":1158},"2026-01-23",25.39,-0.081,-0.32,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":618,"transactions":9,"vwap":1163},"2026-01-22",25.471,-0.011,-0.04,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":618,"transactions":9,"vwap":1169},"2026-01-21",25.35,25.482,0.421,1.68,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":832,"percent_change":1175,"volume":646,"transactions":9,"vwap":1174},"2026-01-20",25.061001,-0.99,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":646,"transactions":9,"vwap":1179},"2026-01-16",25.31,25.311,-0.054,-0.21,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":440,"volume":618,"transactions":9,"vwap":1184},"2026-01-15",25.365,0.083,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":618,"transactions":9,"vwap":1188},"2026-01-14",25.282,0.348,1.4,{"date":178,"open":23,"high":23,"low":23,"close":23,"change":663,"percent_change":663,"volume":663,"transactions":9,"vwap":23}]