[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QFRD":3,"homepage-market-summary":29,"stock-historical-QFRD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QFRD","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 Quality FCF R&D Leaders","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0734,0.02328,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.7201,31.721,31.7211,31.72,31.3909,0.3292,1.05,9232,22.399,772.442197652174,100,184,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":19,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},772,142129.364368,27.85,"2026-01-13",[181,184,191,200,209,218,228,237,245,255,262,270,279,289,299,309,318,327,335,344,353,362,370,379,388,397,404,413,420,427,435,442,451,459,465,473,481,489,498,506,513,520,528,537,545,553,561,570,580,587,595,603,610,618,625,631,637,644,650,660,667,678,685,691,696,699,704,709,714,719,724,729,733,738,743,748,753,758,763,768,773,778,782,787,791,796,801,806,811,817,822,827,832,835,840,845,850,855,860,867,871,876,880,884,889,895,900,905,908,913,919,923,929,934,939,947,952,958,963,969,976,981,986,991,998,1006,1012,1017,1021,1027,1032,1037,1042,1046,1050,1054,1059,1063,1067,1072,1077,1082,1086,1091,1096,1100,1103,1107,1112,1117,1122,1127,1132,1137,1141,1146,1152,1157,1161,1167,1171,1176,1181,1186,1190,1195,1199,1203,1207,1213,1221,1226,1231,1238,1243,1246,1250,1255,1259,1264,1268,1273,1278,1283],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},34,31.7195,{"date":185,"open":21,"high":21,"low":21,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.2197,0.7,293.4551,22,31.3002,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",31.26,31.1712,0.1612,0.52,593.4551,25,31.2376,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",30.85,31.01,0.126,0.41,4926.4971,28,30.8588,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",31,30.884,0.1879,0.61,5597.4871,62,30.9931,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",30.575,30.6961,30.545,-0.04,-0.13,360.1781,29,30.564,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",30.84,30.7361,-0.1898,-0.61,1767.4551,20,30.8363,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",30.9259,0.0521,0.17,20.4551,17,30.9494,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",30.88,30.77,30.8738,0.1068,0.35,5483.4551,24,30.7908,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":241,"volume":260,"transactions":198,"vwap":261},"2026-09-23",30.67,30.767,0.0509,535.4551,30.7532,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":189,"vwap":269},"2026-09-22",30.56,30.7161,0.1131,0.37,731.5191,30.6062,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",30.2,30.603,0.8364,2.81,1602.4551,33,30.4075,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",29.69,29.7666,29.68,-0.1434,-0.48,717.4551,19,29.7064,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",29.86,29.91,29.85,0.5343,1.82,1180.4551,30,29.8901,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",29.55,29.65,29.3757,-0.0627,-0.21,2048.4551,27,29.5588,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":297,"vwap":317},"2026-09-15",29.4,29.63,29.4384,-0.0893,-0.3,1116.9951,29.5644,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":253,"vwap":326},"2026-09-14",29.33,29.64,29.5277,0.4195,1.44,721.4551,29.5269,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":141,"volume":333,"transactions":253,"vwap":334},"2026-09-11",29.04,29.14,29.1082,0.306,998.4551,29.1134,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",28.92,28.8022,-0.1417,-0.49,339,26,28.8895,{"date":345,"open":226,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",29.01,28.9439,0.0461,0.16,457.4551,23,28.9923,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":253,"vwap":361},"2026-09-08",28.95,28.99,28.8978,-0.494,-1.68,824.4551,28.9563,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":253,"vwap":369},"2026-09-04",29.49,29.3918,-0.4175,-1.4,823.4551,29.4273,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":189,"vwap":378},"2026-09-03",29.7,29.84,29.8093,0.3971,1.35,324.4551,29.7467,{"date":380,"open":381,"high":381,"low":311,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.44,29.4122,-0.1592,-0.54,322.4551,21,29.4274,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":189,"vwap":396},"2026-09-01",29.74,29.76,29.5714,-0.6127,-2.03,847,29.6412,{"date":398,"open":297,"high":399,"low":400,"close":399,"change":401,"percent_change":51,"volume":402,"transactions":253,"vwap":403},"2026-08-31",30.1841,29.99,0.147,339.4881,30.0476,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":386,"vwap":412},"2026-08-28",30.035,30.0371,30.02,-0.3494,-1.15,5144.4551,30.0347,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":243,"transactions":418,"vwap":419},"2026-08-27",30.3865,0.9456,3.21,16,30.1823,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":418,"vwap":426},"2026-08-26",29.4409,-0.0271,-0.09,34.4551,29.4571,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":287,"vwap":434},"2026-08-25",29.52,29.468,0.0869,0.3,357,29.5049,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":287,"vwap":441},"2026-08-24",29.3811,-0.2543,-0.86,84.091,29.4102,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",29.6,29.6354,0.3468,1.18,172,44,29.569,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",29.2886,-0.2605,-0.88,551.4551,69,29.4482,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":214,"volume":463,"transactions":235,"vwap":464},"2026-08-19",29.5491,0.179,120.5251,29.5104,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":418,"vwap":472},"2026-08-18",29.35,29.3701,-0.1291,-0.44,114,29.3572,{"date":474,"open":444,"high":444,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",29.4992,-0.305,-1.02,438,76,29.6197,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":243,"vwap":488},"2026-08-14",29.77,29.8042,-0.2774,-0.92,534.4551,29.7722,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",29.82,30.0816,0.5697,1.93,274,18,29.797,{"date":499,"open":429,"high":429,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",29.5119,-0.0317,-0.11,318,46,29.5259,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":496,"vwap":512},"2026-08-11",29.5436,-0.1796,-0.6,33.959,29.6434,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":243,"transactions":518,"vwap":519},"2026-08-10",29.7232,0.4709,1.61,15,29.6074,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",29.2523,0.5567,1.94,67,14,29.1869,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":457,"vwap":536},"2026-08-06",28.63,28.6956,28.61,-0.4587,-1.57,1247,28.6279,{"date":538,"open":381,"high":381,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",29.1543,-0.1857,-0.63,358,57,29.2951,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":226,"vwap":552},"2026-08-04",28.97,29.34,0.9772,3.45,3636,29.2241,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":235,"vwap":560},"2026-08-03",28.19,28.3628,0.2726,0.97,135.5251,28.1857,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":189,"vwap":569},"2026-07-31",27.81,28.0902,27.685,0.1109,0.4,1131.4551,27.7118,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",27.6986,27.9793,27.635,0.0713,0.26,6220.4551,55,27.6945,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":287,"vwap":586},"2026-07-29",27.908,-0.1263,-0.45,27.4551,28.0146,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":418,"vwap":594},"2026-07-28",27.69,28.0343,0.3585,1.3,114.4551,27.6901,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":418,"vwap":602},"2026-07-27",27.6299,27.6758,0.4188,1.54,493.4551,27.6349,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":518,"vwap":609},"2026-07-24",27.257,0.0973,0.36,13.4991,27.1651,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":518,"vwap":617},"2026-07-23",27.1298,27.1597,-0.361,-1.31,167.4551,27.1365,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":518,"vwap":624},"2026-07-22",27.5207,-0.4519,-1.62,14.4911,27.532,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":214,"volume":629,"transactions":526,"vwap":630},"2026-07-21",27.9726,0.1686,15.4551,27.8323,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":315,"volume":635,"transactions":418,"vwap":636},"2026-07-20",27.804,-0.0842,21.4901,27.7672,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":418,"vwap":643},"2026-07-17",27.8882,-0.2265,-0.81,53.044,27.7846,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":502,"percent_change":647,"volume":648,"transactions":518,"vwap":649},"2026-07-16",28.1147,-0.39,82,27.9562,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",28.43,28.03,28.2247,-0.1056,-0.37,7544.4551,72,28.1856,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":51,"volume":665,"transactions":496,"vwap":666},"2026-07-14",28.37,28.3303,0.1373,2518.4551,28.369,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-13",28.14,28.345,28.09,28.193,-0.143,-0.5,5752.922268,37,28.2534,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-10",28.49,28.336,-0.15,-0.53,1400,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":27,"transactions":9,"vwap":688},"2026-07-09",28.46,28.486,0.449,1.6,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":27,"transactions":9,"vwap":693},"2026-07-08",28.037001,-0.167,-0.59,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":502,"percent_change":647,"volume":27,"transactions":9,"vwap":698},"2026-07-07",28.204,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":27,"transactions":9,"vwap":701},"2026-07-06",28.314,0.308,1.1,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":223,"percent_change":708,"volume":27,"transactions":9,"vwap":707},"2026-07-02",28.059999,28.0060005,-0.14,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":27,"transactions":9,"vwap":711},"2026-07-01",28.046,0.187,0.67,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":27,"transactions":9,"vwap":716},"2026-06-30",27.859,0.226,0.82,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":27,"transactions":9,"vwap":721},"2026-06-29",27.633,0.399,1.47,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":27,"transactions":9,"vwap":726},"2026-06-26",27.234,0.471,1.76,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":305,"volume":27,"transactions":9,"vwap":731},"2026-06-25",26.763,-0.057,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":27,"transactions":9,"vwap":735},"2026-06-24",26.82,-0.032,-0.12,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":27,"transactions":9,"vwap":740},"2026-06-23",26.852,-0.339,-1.25,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":27,"transactions":9,"vwap":745},"2026-06-22",27.191,0.004,0.01,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":27,"transactions":9,"vwap":750},"2026-06-18",27.187,0.212,0.79,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":27,"transactions":9,"vwap":755},"2026-06-17",26.975,-0.345,-1.26,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":27,"transactions":9,"vwap":760},"2026-06-16",27.32,-0.356,-1.29,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":27,"transactions":9,"vwap":765},"2026-06-15",27.676,0.367,1.34,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":27,"transactions":9,"vwap":770},"2026-06-12",27.309,0.057,0.21,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":27,"transactions":9,"vwap":775},"2026-06-11",27.252,0.416,1.55,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":622,"volume":27,"transactions":9,"vwap":780},"2026-06-10",26.836,-0.442,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":27,"transactions":9,"vwap":784},"2026-06-09",27.278,-0.333,-1.21,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":432,"volume":27,"transactions":9,"vwap":789},"2026-06-08",27.611,0.083,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":27,"transactions":9,"vwap":793},"2026-06-05",27.528,-1.123,-3.92,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":27,"transactions":9,"vwap":798},"2026-06-04",28.651,-0.064,-0.22,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":27,"transactions":9,"vwap":803},"2026-06-03",28.715,-0.251,-0.87,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":27,"transactions":9,"vwap":808},"2026-06-02",28.966,-0.212,-0.73,{"date":812,"open":355,"high":813,"low":355,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",29.178,0.599,2.1,200,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":27,"transactions":9,"vwap":819},"2026-05-29",28.579,0.665,2.38,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":27,"transactions":9,"vwap":824},"2026-05-28",27.914,0.265,0.96,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":27,"transactions":9,"vwap":829},"2026-05-27",27.649,-0.296,-1.06,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":712,"percent_change":713,"volume":27,"transactions":9,"vwap":834},"2026-05-26",27.945,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":27,"transactions":9,"vwap":837},"2026-05-22",27.758,0.618,2.28,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":27,"transactions":9,"vwap":842},"2026-05-21",27.14,0.042,0.15,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":27,"transactions":9,"vwap":847},"2026-05-20",27.098,0.328,1.23,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":27,"transactions":9,"vwap":852},"2026-05-19",26.77,-0.079,-0.29,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":58,"volume":27,"transactions":9,"vwap":858},"2026-05-18",26.69,26.849,0.121,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":584,"volume":866,"transactions":9,"vwap":864},"2026-05-15",26.68,26.79,26.728,-0.121,500,{"date":868,"open":858,"high":858,"low":858,"close":858,"change":869,"percent_change":196,"volume":870,"transactions":9,"vwap":858},"2026-05-14",0.139,300,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":27,"transactions":9,"vwap":873},"2026-05-13",26.71,0.051,0.19,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":804,"percent_change":879,"volume":27,"transactions":9,"vwap":878},"2026-05-12",26.659,-0.93,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":214,"volume":27,"transactions":9,"vwap":882},"2026-05-11",26.91,0.162,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":27,"transactions":9,"vwap":886},"2026-05-08",26.748,0.362,1.37,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":816,"transactions":9,"vwap":892},"2026-05-07",26.46,26.386,0.426,1.64,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":44,"volume":899,"transactions":9,"vwap":897},"2026-05-06",25.96,0.125,400,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":27,"transactions":9,"vwap":902},"2026-05-05",25.835,0.165,0.64,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":204,"percent_change":51,"volume":27,"transactions":9,"vwap":907},"2026-05-04",25.67,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":27,"transactions":9,"vwap":910},"2026-05-01",25.544,0.28,1.11,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":870,"transactions":9,"vwap":916},"2026-04-30",25.3,25.264,0.319,1.28,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":158,"volume":27,"transactions":9,"vwap":921},"2026-04-29",24.945,0.137,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":899,"transactions":9,"vwap":926},"2026-04-28",24.92,24.808,-0.209,-0.84,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":27,"transactions":9,"vwap":931},"2026-04-27",25.017,-0.157,-0.62,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":27,"transactions":9,"vwap":936},"2026-04-24",25.174,0.464,1.88,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-23",24.94,24.69,24.71,-0.545,-2.16,2800,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":251,"percent_change":951,"volume":866,"transactions":9,"vwap":950},"2026-04-22",25.145,25.255,1.41,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":816,"transactions":9,"vwap":955},"2026-04-21",25.22,24.905,-0.026,-0.1,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":816,"transactions":9,"vwap":960},"2026-04-20",24.931,0.231,0.94,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":27,"transactions":9,"vwap":966},"2026-04-17",24.65,24.7,0.397,1.63,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":870,"transactions":9,"vwap":973},"2026-04-16",24.33,24.26,24.303,0.143,0.59,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":324,"volume":27,"transactions":9,"vwap":979},"2026-04-15",24.08,24.16,0.343,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":27,"transactions":9,"vwap":983},"2026-04-14",23.817,0.177,0.75,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":27,"transactions":9,"vwap":988},"2026-04-13",23.64,0.465,2.01,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":762,"volume":997,"transactions":9,"vwap":995},"2026-04-10",23.28,23.16,23.175,-0.303,11400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-04-09",23.45,23.478,23.42,-0.262,-1.1,4100,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":27,"transactions":9,"vwap":1009},"2026-04-08",23.69,23.74,0.556,2.4,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":27,"transactions":9,"vwap":1014},"2026-04-07",23.184,-0.003,-0.01,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":349,"volume":27,"transactions":9,"vwap":1019},"2026-04-06",23.187,0.038,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":27,"transactions":9,"vwap":1024},"2026-04-02",23.13,23.149,-0.047,-0.2,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":27,"transactions":9,"vwap":1029},"2026-04-01",23.196,0.149,0.65,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":27,"transactions":9,"vwap":1034},"2026-03-31",23.047001,0.632,2.82,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":27,"transactions":9,"vwap":1039},"2026-03-30",22.415,0.016,0.07,{"date":1043,"open":25,"high":25,"low":25,"close":25,"change":1044,"percent_change":1045,"volume":27,"transactions":9,"vwap":25},"2026-03-27",-0.653,-2.83,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":786,"volume":27,"transactions":9,"vwap":1048},"2026-03-26",23.052,-0.282,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":974,"percent_change":1053,"volume":27,"transactions":9,"vwap":1052},"2026-03-25",23.334,0.62,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":27,"transactions":9,"vwap":1056},"2026-03-24",23.191,-0.286,-1.22,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":888,"volume":27,"transactions":9,"vwap":1061},"2026-03-23",23.477,0.317,{"date":1064,"open":994,"high":994,"low":994,"close":994,"change":1065,"percent_change":1066,"volume":27,"transactions":9,"vwap":994},"2026-03-20",-0.367,-1.56,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":27,"transactions":9,"vwap":1069},"2026-03-19",23.527,0.026,0.11,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":27,"transactions":9,"vwap":1074},"2026-03-18",23.501,-0.285,-1.2,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":44,"volume":866,"transactions":9,"vwap":1080},"2026-03-17",23.85,23.786,0.114,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":23,"volume":27,"transactions":9,"vwap":1084},"2026-03-16",23.672,0.247,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":27,"transactions":9,"vwap":1088},"2026-03-13",23.425,-0.176,-0.75,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":27,"transactions":9,"vwap":1093},"2026-03-12",23.601,-0.454,-1.89,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":424,"volume":27,"transactions":9,"vwap":1098},"2026-03-11",24.055,-0.021,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":224,"percent_change":384,"volume":27,"transactions":9,"vwap":1102},"2026-03-10",24.076,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":141,"volume":27,"transactions":9,"vwap":1105},"2026-03-09",24.206,0.253,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":27,"transactions":9,"vwap":1109},"2026-03-06",23.953,-0.28,-1.16,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":27,"transactions":9,"vwap":1114},"2026-03-05",24.233,-0.085,-0.35,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":27,"transactions":9,"vwap":1119},"2026-03-04",24.318,0.374,1.56,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":27,"transactions":9,"vwap":1124},"2026-03-03",23.944,-0.229,-0.95,{"date":1128,"open":978,"high":1129,"low":978,"close":1129,"change":1130,"percent_change":1131,"volume":27,"transactions":9,"vwap":1129},"2026-03-02",24.173,0.077,0.32,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":844,"volume":816,"transactions":9,"vwap":1135},"2026-02-27",23.96,24.096001,0.036,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":708,"volume":27,"transactions":9,"vwap":1139},"2026-02-26",24.059999,-0.033,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":27,"transactions":9,"vwap":1143},"2026-02-25",24.093,0.299,1.26,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":690,"volume":870,"transactions":9,"vwap":1150},"2026-02-24",23.81,23.82,23.794,0.375,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":27,"transactions":9,"vwap":1154},"2026-02-23",23.419,-0.449,-1.88,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":106,"volume":27,"transactions":9,"vwap":1159},"2026-02-20",23.868,0.056,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":510,"volume":1166,"transactions":9,"vwap":1164},"2026-02-19",23.705,23.812,-0.144,600,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":962,"volume":27,"transactions":9,"vwap":1169},"2026-02-18",23.956,0.224,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":27,"transactions":9,"vwap":1173},"2026-02-17",23.732,-0.178,-0.74,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":58,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-13",23.91,1.92,5000,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":27,"transactions":9,"vwap":1183},"2026-02-12",23.46,-0.513,-2.14,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":747,"volume":27,"transactions":9,"vwap":1188},"2026-02-11",23.973,0.003,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":27,"transactions":9,"vwap":1192},"2026-02-10",23.97,-0.081,-0.34,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":44,"volume":27,"transactions":9,"vwap":1197},"2026-02-09",24.051001,0.116,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":417,"volume":27,"transactions":9,"vwap":1201},"2026-02-06",23.935,0.744,{"date":1204,"open":1056,"high":1056,"low":1056,"close":1056,"change":1205,"percent_change":1206,"volume":27,"transactions":9,"vwap":1056},"2026-02-05",-0.393,-1.67,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":27,"transactions":9,"vwap":1210},"2026-02-04",23.56,23.584,0.001,0,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-03",23.87,23.52,23.583,-0.566,-2.34,8000,{"date":1222,"open":972,"high":972,"low":1223,"close":1224,"change":1225,"percent_change":713,"volume":899,"transactions":9,"vwap":1224},"2026-02-02",24.12,24.149,0.161,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1075,"percent_change":1230,"volume":870,"transactions":9,"vwap":1229},"2026-01-30",24.11,23.988,-1.17,{"date":1232,"open":1233,"high":1234,"low":979,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-29",24.2,24.273,-0.421,-1.7,8300,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":27,"transactions":9,"vwap":1240},"2026-01-28",24.694,0.049,0.2,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":874,"percent_change":772,"volume":27,"transactions":9,"vwap":1245},"2026-01-27",24.645,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":962,"volume":27,"transactions":9,"vwap":1248},"2026-01-26",24.594,0.229,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":27,"transactions":9,"vwap":1252},"2026-01-23",24.365,-0.099,-0.4,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":173,"volume":27,"transactions":9,"vwap":1257},"2026-01-22",24.464,0.243,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1151,"percent_change":1263,"volume":27,"transactions":9,"vwap":1262},"2026-01-21",24.32,24.221,1.57,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1156,"volume":27,"transactions":9,"vwap":1266},"2026-01-20",23.846,-0.457,{"date":1269,"open":1270,"high":1270,"low":973,"close":973,"change":1271,"percent_change":1175,"volume":1272,"transactions":9,"vwap":973},"2026-01-16",24.4,-0.18,5600,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":27,"transactions":9,"vwap":1275},"2026-01-15",24.483,-0.088,-0.36,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":27,"transactions":9,"vwap":1280},"2026-01-14",24.571,-0.2387,-0.96,{"date":179,"open":1284,"high":1284,"low":1284,"close":1284,"change":1212,"percent_change":1212,"volume":1212,"transactions":9,"vwap":1284},24.8097]