[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSAI":3,"homepage-market-summary":27,"stock-historical-PSAI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSAI","2026-10-06",{"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 3AI Top 100 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3361,0.092952,"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},27.66,27.6217,0.0383,0.14,380,28.978,25.26,2319.5330117142857,64.6,105,{"status":28,"indices":29,"watchlist":73,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"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",[74,80,87],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":20,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2320,243550.96623,7.92,"2026-05-07",[178,181,188,196,204,214,221,229,239,247,257,267,277,285,293,302,309,319,326,334,342,349,358,365,373,381,390,398,408,414,423,431,438,449,457,464,472,479,487,496,503,512,521,530,537,544,552,560,567,574,581,590,597,606,613,621,629,637,647,654,661,668,674,679,683,688,694,700,705,710,716,721,727,734,741,746,753,759,764,771,778,782,789,795,801,808,813,821,826,832,837,841,848,853,857,862,866,869,872,877,884,890,897,902,906],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},42,27.6879,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.231,0.84,35.8248,16,27.5253,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",27.3907,0.0633,0.23,18.8248,17,27.341,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":128,"volume":201,"transactions":202,"vwap":203},"2026-10-01",27.13,27.3274,0.2345,243.8248,21,27.1542,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",27.3,27.32,27.0929,-0.1314,-0.48,854.8248,28,27.2931,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":194,"vwap":220},"2026-09-29",27.2243,-0.1134,-0.41,40.8248,27.2001,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":194,"vwap":228},"2026-09-28",27.38,27.3377,-0.1921,-0.7,319.8248,27.4081,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",27.39,27.54,27.5298,0.0236,0.09,1172.9392,31,27.464,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.5062,-0.1237,-0.45,47.9442,20,27.5988,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",27.631,27.655,27.6299,-0.0157,-0.06,478.9392,19,27.6503,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",27.71,27.73,27.6456,-0.2546,-0.91,1383.9392,22,27.7164,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.06,28.0601,27.9002,-0.2072,-0.74,714.9392,26,28.0395,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.1074,-0.0504,-0.18,163.9392,24,28.0386,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":194,"vwap":292},"2026-09-17",28.13,28.1578,0.3937,1.42,173.9392,28.1076,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":283,"vwap":301},"2026-09-16",27.98,28.05,27.7641,-0.2096,-0.75,367.9392,27.9804,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":186,"vwap":308},"2026-09-15",27.9737,-0.0381,-0.14,33.9392,28.0254,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",27.99,28.08,28.0118,-0.2599,-0.92,1076.9392,27,28.014,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":245,"vwap":325},"2026-09-11",28.2717,0.4125,1.48,23.0312,28.2096,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",27.8592,-0.2318,-0.83,14.9392,15,27.854,{"date":335,"open":336,"high":287,"low":337,"close":337,"change":338,"percent_change":218,"volume":339,"transactions":340,"vwap":341},"2026-09-09",28.12,28.091,-0.1144,839.9392,32,28.1247,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":245,"vwap":348},"2026-09-08",28.2054,-0.1197,-0.42,66.9392,28.2624,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",28.27,28.3251,-0.064,-0.23,1537.1802,30,28.2771,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":265,"vwap":364},"2026-09-03",28.3891,0.2839,1.01,180.4042,28.2944,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",28.1052,0.0504,0.18,85.9392,23,28.0295,{"date":374,"open":287,"high":287,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":371,"vwap":380},"2026-09-01",28.01,28.0548,-0.2904,-1.02,1025.9392,28.0658,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":317,"vwap":389},"2026-08-31",28.33,28.3452,28.32,-0.01,-0.04,1304.9392,28.3232,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":392},"2026-08-28",28.41,28.3552,-0.222,-0.78,12804.9392,18,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",28.52,28.5772,28.5,0.2426,0.86,1232.9392,25,28.5145,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":98,"volume":412,"transactions":202,"vwap":413},"2026-08-26",28.3346,0.1498,108.2922,28.3025,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":108,"volume":420,"transactions":421,"vwap":422},"2026-08-25",28.225,28.1792,28.1848,-0.0479,742.9392,34,28.2026,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":255,"vwap":430},"2026-08-24",28.17,28.2327,-0.2242,-0.79,469.9392,28.1796,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":245,"vwap":437},"2026-08-21",28.4569,0.1532,0.54,72.9392,28.4379,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",28.3401,28.375,28.24,28.3037,-0.0419,-0.15,5111.058191,41,28.3304,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":445,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",28.65,28.3456,-0.53,12341.2902,52,28.5039,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":291,"transactions":397,"vwap":463},"2026-08-18",28.53,28.4956,-0.394,-1.36,28.5376,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":202,"vwap":471},"2026-08-17",28.95,28.8896,-0.0884,-0.31,1221.0102,28.9467,{"date":473,"open":474,"high":22,"low":474,"close":22,"change":475,"percent_change":476,"volume":477,"transactions":212,"vwap":478},"2026-08-14",28.955,0.005,0.02,466.9392,29.0205,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":371,"vwap":486},"2026-08-13",28.86,28.973,0.2723,0.95,811.9392,28.8934,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":35,"volume":494,"transactions":406,"vwap":495},"2026-08-12",28.67,28.74,28.64,28.7007,0.165,2012.2872,28.6856,{"date":497,"open":400,"high":498,"low":400,"close":499,"change":500,"percent_change":20,"volume":501,"transactions":275,"vwap":502},"2026-08-11",28.54,28.5357,0.0397,647.9392,28.5533,{"date":504,"open":505,"high":402,"low":392,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",28.49,28.496,0.1965,0.69,1625.9392,46,28.4522,{"date":513,"open":514,"high":515,"low":351,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":356,"vwap":520},"2026-08-07",28.28,28.31,28.2995,0.2111,0.75,788.0864,28.2917,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":275,"vwap":529},"2026-08-06",27.83,28.15,28.0884,-0.0751,-0.27,2588.8584,28.1016,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":283,"vwap":536},"2026-08-05",28.1635,-0.2703,-0.95,304.3854,28.2278,{"date":538,"open":212,"high":539,"low":212,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":255,"vwap":543},"2026-08-04",28.4338,0.7138,2.58,1989.8584,28.241,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":128,"volume":549,"transactions":550,"vwap":551},"2026-08-03",27.42,27.72,0.2392,3101.0384,33,27.6522,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":406,"vwap":559},"2026-07-31",27.51,27.4808,0.3324,1.22,446.8584,27.4197,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":113,"volume":565,"transactions":194,"vwap":566},"2026-07-30",27.01,27.1484,0.3217,217.7844,27.012,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":255,"vwap":573},"2026-07-29",26.8267,-0.4017,-1.48,127.1544,26.9548,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":527,"volume":579,"transactions":317,"vwap":580},"2026-07-28",27.18,27.2284,-0.0736,518.8054,27.1539,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":356,"vwap":589},"2026-07-27",27.63,27.02,27.302,0.0968,0.36,1710.2904,27.5067,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":453,"volume":595,"transactions":275,"vwap":596},"2026-07-24",27.31,27.2052,-0.1444,672.8415,27.2498,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":283,"vwap":605},"2026-07-23",27.53,27.5301,27.3496,-0.3315,-1.2,862.8325,27.4528,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":245,"vwap":612},"2026-07-22",27.6811,-0.1692,-0.61,68.1565,27.6941,{"date":614,"open":259,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":212,"vwap":620},"2026-07-21",27.8503,27.7,0.297,1.08,1328.7965,27.7648,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":406,"vwap":628},"2026-07-20",27.74,27.5533,0.0157,0.06,302.7965,27.6868,{"date":630,"open":554,"high":631,"low":554,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":371,"vwap":636},"2026-07-17",27.565,27.5376,-0.078,-0.28,702.7965,27.5118,{"date":638,"open":639,"high":17,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-16",27.65,27.6,27.6156,-0.3083,-1.1,6681.7965,44,27.6296,{"date":648,"open":649,"high":650,"low":616,"close":650,"change":651,"percent_change":218,"volume":652,"transactions":356,"vwap":653},"2026-07-15",27.86,27.9239,-0.116,392.310139,27.8174,{"date":655,"open":296,"high":296,"low":656,"close":657,"change":658,"percent_change":435,"volume":659,"transactions":202,"vwap":660},"2026-07-14",27.92,28.0399,0.1517,572.7965,28.0183,{"date":662,"open":295,"high":295,"low":663,"close":664,"change":665,"percent_change":299,"volume":666,"transactions":265,"vwap":667},"2026-07-13",27.84,27.8882,-0.2118,539.7965,27.9054,{"date":669,"open":375,"high":670,"low":375,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",28.1,0.07,0.25,500,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":78,"percent_change":678,"volume":673,"transactions":9,"vwap":677},"2026-07-09",27.93,28.030001,1.23,{"date":680,"open":639,"high":681,"low":639,"close":681,"change":148,"percent_change":20,"volume":682,"transactions":9,"vwap":681},"2026-07-08",27.69,200,{"date":684,"open":685,"high":17,"low":685,"close":639,"change":354,"percent_change":686,"volume":687,"transactions":9,"vwap":639},"2026-07-07",27.5,-0.82,1200,{"date":689,"open":690,"high":311,"low":691,"close":691,"change":692,"percent_change":290,"volume":693,"transactions":9,"vwap":691},"2026-07-06",27.96,27.88,0.39,8100,{"date":695,"open":17,"high":17,"low":696,"close":697,"change":218,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-02",27.4,27.49,-1.47,300,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":315,"volume":704,"transactions":9,"vwap":702},"2026-07-01",27.9,-0.26,100,{"date":706,"open":212,"high":707,"low":212,"close":707,"change":708,"percent_change":323,"volume":709,"transactions":9,"vwap":707},"2026-06-30",28.16,0.41,2500,{"date":711,"open":223,"high":712,"low":207,"close":713,"change":708,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-29",27.77,27.75,1.5,900,{"date":717,"open":206,"high":718,"low":206,"close":719,"change":354,"percent_change":330,"volume":720,"transactions":9,"vwap":719},"2026-06-26",27.45,27.34,400,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":35,"volume":726,"transactions":9,"vwap":724},"2026-06-25",27.81,27.57,0.16,2200,{"date":728,"open":729,"high":729,"low":223,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",27.64,27.41,-0.11,-0.4,1600,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":726,"transactions":9,"vwap":738},"2026-06-23",27.43,27.68,27.52,-0.64,-2.27,{"date":742,"open":743,"high":743,"low":744,"close":707,"change":745,"percent_change":435,"volume":726,"transactions":9,"vwap":707},"2026-06-22",28.21,28.059999,0.15,{"date":747,"open":748,"high":749,"low":748,"close":375,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":375},"2026-06-18",27.91,28.049999,0.59,2.15,1800,{"date":754,"open":755,"high":756,"low":546,"close":546,"change":757,"percent_change":758,"volume":715,"transactions":9,"vwap":546},"2026-06-17",27.8,27.95,-0.29,-1.05,{"date":760,"open":761,"high":761,"low":259,"close":259,"change":218,"percent_change":762,"volume":763,"transactions":9,"vwap":259},"2026-06-16",28.25,-1.46,1700,{"date":765,"open":766,"high":767,"low":766,"close":336,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":336},"2026-06-15",27.97,28.2,0.66,2.4,2100,{"date":772,"open":773,"high":232,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",27.15,27.46,0.31,1.14,1500,{"date":779,"open":780,"high":773,"low":780,"close":773,"change":404,"percent_change":781,"volume":673,"transactions":9,"vwap":773},"2026-06-11",26.9,3.27,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",26.96,26.29,-0.6,-2.23,6300,{"date":790,"open":738,"high":738,"low":791,"close":792,"change":281,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-09",26.07,26.89,-0.66,1900,{"date":796,"open":784,"high":797,"low":784,"close":798,"change":672,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-08",27.22,27.07,0.93,4600,{"date":802,"open":583,"high":583,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",26.76,26.82,-1.16,-4.15,6800,{"date":809,"open":702,"high":212,"low":649,"close":295,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":295},"2026-06-04",-0.13,-0.46,2700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",28.18,27.85,28.11,-0.07,-0.25,4300,{"date":822,"open":823,"high":767,"low":670,"close":815,"change":626,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-02",28.19,0.21,16600,{"date":827,"open":823,"high":767,"low":828,"close":336,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":336},"2026-06-01",27.78,0.27,0.97,52900,{"date":833,"open":681,"high":816,"low":681,"close":816,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":816},"2026-05-29",0.42,1.53,16000,{"date":838,"open":736,"high":736,"low":736,"close":736,"change":839,"percent_change":840,"volume":704,"transactions":9,"vwap":736},"2026-05-28",0.29,1.07,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":148,"volume":847,"transactions":9,"vwap":845},"2026-05-27",27.25,27.11,27.14,0.01,4800,{"date":849,"open":562,"high":576,"low":792,"close":198,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":198},"2026-05-26",0.56,2.11,8500,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":133,"percent_change":856,"volume":704,"transactions":9,"vwap":855},"2026-05-22",26.57,1.76,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":839,"percent_change":861,"volume":682,"transactions":9,"vwap":860},"2026-05-21",25.88,26.11,1.12,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":850,"percent_change":865,"volume":704,"transactions":9,"vwap":864},"2026-05-20",25.82,2.22,{"date":867,"open":868,"high":868,"low":23,"close":23,"change":703,"percent_change":378,"volume":682,"transactions":9,"vwap":23},"2026-05-19",25.39,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":281,"percent_change":226,"volume":682,"transactions":9,"vwap":871},"2026-05-18",25.52,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":699,"transactions":9,"vwap":874},"2026-05-15",25.7,-0.35,-1.34,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":834,"volume":883,"transactions":9,"vwap":881},"2026-05-14",26.1,26.14,26.049999,0.11,5300,{"date":885,"open":859,"high":886,"low":859,"close":887,"change":888,"percent_change":84,"volume":889,"transactions":9,"vwap":887},"2026-05-13",25.97,25.94,0.19,800,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-12",25.77,25.75,-0.34,-1.3,1300,{"date":898,"open":791,"high":899,"low":900,"close":901,"change":148,"percent_change":745,"volume":715,"transactions":9,"vwap":901},"2026-05-11",26.12,26.01,26.09,{"date":903,"open":904,"high":879,"low":904,"close":881,"change":834,"percent_change":905,"volume":889,"transactions":9,"vwap":881},"2026-05-08",25.9,1.64,{"date":176,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":908,"volume":704,"transactions":9,"vwap":907},25.63,0]