[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUC":3,"homepage-market-summary":30,"stock-historical-TRUC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Communication Services TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8335,0.2152,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.82,25.85,25.88,25.74,25.7751,0.0449,0.17,18080.004,27.56,23.11,67823.74671611801,60.9,161,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},67824,10919623.221295001,2.83,"2026-02-19",[183,186,195,205,214,224,234,245,255,265,274,284,293,301,311,319,329,339,349,360,369,379,389,399,409,417,427,436,446,455,465,475,484,493,503,511,520,530,538,547,555,565,574,582,591,599,608,616,626,635,644,654,663,672,683,694,704,713,722,732,740,750,757,763,768,774,779,784,790,795,800,807,813,820,829,834,842,849,854,858,865,871,877,883,888,893,898,905,910,917,923,931,937,945,951,958,965,970,977,985,991,997,1005,1012,1016,1020,1025,1031,1038,1043,1051,1057,1063,1070,1076,1081,1084,1088,1093,1098,1103,1107,1111,1115,1119,1124,1127,1130,1137,1142,1148,1153,1158,1165,1172,1180,1187,1194,1199,1203,1206,1213,1216,1220,1225,1231,1235,1238,1244,1248,1251,1255,1259,1263,1267,1270,1273,1276,1279,1282,1286],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},57,25.7969,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",25.56,25.809,-0.0443,-0.17,11921.04,143,25.6934,{"date":196,"open":197,"high":19,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",25.77,25.76,25.8194,0.028,0.11,14597.04,79,25.811,{"date":206,"open":207,"high":18,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",25.68,25.7914,0.2904,1.14,28889.729166,99,25.8077,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",25.65,25.47,25.501,0.1629,0.64,1344418.04,48,25.5198,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",25.78,25.33,25.3381,-0.3664,-1.43,57528.04,117,25.391,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",25.875,26.1,25.66,25.7045,-0.039,-0.15,2960.04,49,25.9367,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",25.645,25.7435,25.55,0.0879,0.34,21245.04,74,25.6414,{"date":256,"open":257,"high":20,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",25.7,25.63,25.6556,-0.4186,-1.61,45841.609839,151,25.7088,{"date":266,"open":237,"high":237,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",26.035,26.0742,-0.2214,-0.84,4823.230839,34,26.0873,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",25.96,26.31,26.2956,0.4144,1.6,15549.04,51,26.2503,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":222,"vwap":292},"2026-09-23",26.09,26.12,25.8812,-0.3538,-1.35,23367.04,26.0266,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":282,"vwap":300},"2026-09-22",26.74,26.235,-0.2414,-0.91,4337.457,26.4353,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",25.98,26.58,26.4764,0.9971,3.91,12556.87,75,26.2825,{"date":312,"open":276,"high":276,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",25.4793,-0.3107,-1.2,9883.518,67,25.6075,{"date":320,"open":321,"high":17,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",25.73,25.71,25.79,0.0159,0.06,8591.963344,54,25.7539,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",25.9601,26.02,25.7741,-0.1965,-0.76,2666.518,38,25.9753,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",26.04,25.95,25.9706,-0.2555,-0.97,2688.04,31,26.0071,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",26.21,26.3,26.15,26.2261,0.6227,2.43,11212.04,63,26.225,{"date":361,"open":362,"high":321,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",25.625,25.6034,0.3009,1.19,5608.397,40,25.6565,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",25.34,25.2779,25.3025,0.109,0.43,2042.239,42,25.3108,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":243,"vwap":388},"2026-09-09",25.25,25.2699,25.1172,25.1935,-0.1141,-0.45,32774.04,25.2208,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":158,"volume":396,"transactions":397,"vwap":398},"2026-09-08",25.27,25.35,25.23,25.3076,-0.1072,2344.118384,36,25.2999,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",25.38,25.49,25.4148,-0.2735,-1.06,16683.976,60,25.4533,{"date":410,"open":411,"high":197,"low":207,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":377,"vwap":416},"2026-09-03",25.69,25.6883,0.2829,1.11,3315.446,25.7106,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",25.13,25.51,25.4054,0.3435,1.37,14851.04,56,25.4243,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":52,"vwap":435},"2026-09-01",25.125,25.001,25.0619,-0.1556,-0.62,60610.439,25.0818,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",25.17,25.26,25.2175,-0.3785,-1.48,3518.04,66,25.229,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",25.48,25.596,0.3748,1.49,645.04,22,25.5109,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",25.325,25.22,25.2212,-0.2369,-0.93,5111.319,106,25.2791,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":347,"vwap":474},"2026-08-26",25.5,25.52,25.43,25.4581,-0.1635,-0.64,2613.04,25.4791,{"date":476,"open":477,"high":478,"low":468,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",25.59,25.6216,0.1563,0.61,6004.04,37,25.578,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",25.5427,25.4653,0.2267,0.9,8718.394,43,25.5044,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",25.29,25.21,25.2386,0.212,0.85,8074.04,46,25.2637,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":433,"volume":509,"transactions":358,"vwap":510},"2026-08-20",24.98,25.07,25.0266,-0.1571,51716.04,25.0331,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":282,"vwap":519},"2026-08-19",25.06,25.3,25.1837,0.1406,0.56,9148.04,25.2408,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",24.99,25.18,25.0431,-0.1153,-0.46,21438.574,166,25.1094,{"date":531,"open":532,"high":438,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":367,"vwap":537},"2026-08-17",25.11,25.1584,-0.4243,-1.66,11657.04,25.1547,{"date":539,"open":540,"high":258,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":337,"vwap":546},"2026-08-14",25.62,25.58,25.5827,0.0403,0.16,2036.195,25.6086,{"date":548,"open":401,"high":549,"low":401,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",25.5424,0.4421,1.76,1631.04,29,25.3998,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":212,"vwap":564},"2026-08-12",25.055,25.1299,25.02,25.1003,-0.1949,-0.77,80717.159,25.078,{"date":566,"open":401,"high":567,"low":391,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",25.61,25.2952,-0.3022,-1.18,18330.157,83,25.3529,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":482,"vwap":581},"2026-08-10",25.41,25.5974,0.1052,0.41,8510.796,25.5164,{"date":583,"open":576,"high":584,"low":576,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",25.5601,25.4922,-0.0037,-0.01,1852.04,27,25.4773,{"date":592,"open":540,"high":540,"low":593,"close":594,"change":595,"percent_change":241,"volume":596,"transactions":597,"vwap":598},"2026-08-06",25.46,25.4959,-0.0383,8827.824,58,25.5205,{"date":600,"open":371,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",25.5342,25.3399,-0.4475,-1.72,27371.04,61,25.4325,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":317,"vwap":615},"2026-08-04",25.7899,25.9817,0.1846,0.72,16630.656,25.8162,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",25.685,25.9085,25.7971,0.8646,3.47,10407.04,24,25.8456,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",24.49,24.9325,0.6944,2.86,926.402008,26,24.6966,{"date":636,"open":624,"high":637,"low":624,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",24.24,24.2381,-0.5885,-2.37,137435.554,126,24.1572,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":272,"vwap":653},"2026-07-29",24.84,24.9099,24.82,24.8266,-0.0271,-0.11,8092.04,24.8708,{"date":655,"open":656,"high":657,"low":648,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":482,"vwap":662},"2026-07-28",24.885,24.92,24.8537,0.4391,1.8,16203.29,24.8566,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",24.56,24.4146,0.3458,1.44,37248.04,35,24.4935,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",24.145,24.219,24.06,24.0688,0.1103,0.46,39854.450565,55,24.1256,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",24.17,24.22,23.91,23.9585,-1.0842,-4.33,1243195.422,258,24.0656,{"date":695,"open":495,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",25.3099,25.01,25.0427,-0.2606,-1.03,30917.159,82,25.1491,{"date":705,"open":706,"high":707,"low":439,"close":708,"change":709,"percent_change":472,"volume":710,"transactions":711,"vwap":712},"2026-07-21",25.37,25.42,25.3033,-0.1642,10239.236,129,25.335,{"date":714,"open":541,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",25.7098,25.4675,0.0925,0.36,14942.04,101,25.5644,{"date":723,"open":724,"high":725,"low":391,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",25.28,25.44,25.375,-0.4879,-1.89,159527.04,71,25.3785,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":337,"vwap":739},"2026-07-16",26.41,25.8629,-0.454,-1.73,2496.96,26.335,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":397,"vwap":749},"2026-07-15",26.33,26.34,26.24,26.3169,0.5595,2.17,1382,26.3086,{"date":751,"open":752,"high":197,"low":752,"close":753,"change":754,"percent_change":679,"volume":755,"transactions":589,"vwap":756},"2026-07-14",25.64,25.7574,0.1177,1275.077,25.7028,{"date":758,"open":20,"high":226,"low":258,"close":759,"change":760,"percent_change":38,"volume":761,"transactions":589,"vwap":762},"2026-07-13",25.6397,-0.1203,2244.96115,25.7565,{"date":764,"open":238,"high":198,"low":752,"close":198,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":198},"2026-07-10",0.24,0.94,1500,{"date":769,"open":770,"high":468,"low":770,"close":468,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":468},"2026-07-09",25.1,0.18,0.71,1800,{"date":775,"open":576,"high":469,"low":514,"close":371,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":371},"2026-07-08",-0.36,-1.4,21100,{"date":780,"open":781,"high":781,"low":257,"close":257,"change":23,"percent_change":782,"volume":783,"transactions":9,"vwap":257},"2026-07-07",25.92,0.67,2200,{"date":785,"open":576,"high":477,"low":786,"close":787,"change":765,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",25.14,25.53,0.95,10000,{"date":791,"open":514,"high":371,"low":792,"close":495,"change":793,"percent_change":38,"volume":794,"transactions":9,"vwap":495},"2026-07-02",25.030001,-0.12,4400,{"date":796,"open":797,"high":420,"low":438,"close":576,"change":136,"percent_change":798,"volume":799,"transactions":9,"vwap":576},"2026-07-01",25.31,2.38,4700,{"date":801,"open":802,"high":648,"low":803,"close":648,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":648},"2026-06-30",24.73,24.63,-0.04,-0.16,1700,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":136,"percent_change":356,"volume":812,"transactions":9,"vwap":811},"2026-06-29",24.64,24.93,24.86,7500,{"date":814,"open":815,"high":665,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",24.31,24.27,0.01,0.04,85700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",24.38,24.39,24.19,24.26,-0.23,-0.94,24300,{"date":830,"open":831,"high":831,"low":832,"close":628,"change":146,"percent_change":562,"volume":833,"transactions":9,"vwap":628},"2026-06-24",24.83,24.42,9300,{"date":835,"open":836,"high":837,"low":803,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",24.74,24.77,24.68,0.05,0.2,10800,{"date":843,"open":559,"high":844,"low":845,"close":803,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":803},"2026-06-22",25.059999,24.48,-0.89,-3.49,607000,{"date":850,"open":217,"high":541,"low":514,"close":468,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":468},"2026-06-18",0.23,0.91,30100,{"date":855,"open":323,"high":323,"low":391,"close":495,"change":335,"percent_change":856,"volume":857,"transactions":9,"vwap":495},"2026-06-17",-2.92,90400,{"date":859,"open":303,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-06-16",26.049999,25.84,0.13,0.5,4200,{"date":866,"open":867,"high":868,"low":867,"close":781,"change":869,"percent_change":423,"volume":870,"transactions":9,"vwap":781},"2026-06-15",25.81,26.11,0.35,5900,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":783,"transactions":9,"vwap":874},"2026-06-12",25.8,25.57,-0.07,-0.27,{"date":878,"open":879,"high":880,"low":438,"close":752,"change":840,"percent_change":881,"volume":882,"transactions":9,"vwap":752},"2026-06-11",25.4,25.67,0.79,7400,{"date":884,"open":323,"high":867,"low":725,"close":725,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":725},"2026-06-10",-0.28,-1.09,105500,{"date":889,"open":781,"high":781,"low":468,"close":890,"change":839,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",25.72,0.19,86600,{"date":894,"open":197,"high":197,"low":895,"close":880,"change":146,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-06-08",25.6,-0.73,182800,{"date":899,"open":900,"high":286,"low":207,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",26.030001,25.86,-0.4,-1.52,142600,{"date":906,"open":907,"high":742,"low":907,"close":908,"change":375,"percent_change":909,"volume":783,"transactions":9,"vwap":908},"2026-06-04",25.91,26.26,1.66,{"date":911,"open":342,"high":912,"low":913,"close":914,"change":191,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-03",26.040001,25.75,25.83,-0.65,334300,{"date":918,"open":900,"high":919,"low":633,"close":633,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":633},"2026-06-02",26.32,-0.61,-2.29,685300,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",26.67,26.72,26.61,-0.22,-0.82,40900,{"date":932,"open":933,"high":934,"low":935,"close":933,"change":936,"percent_change":60,"volume":176,"transactions":9,"vwap":933},"2026-05-29",26.83,26.89,26.78,-0.34,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":325,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-28",27.18,27.19,27.12,27.17,0.22,7300,{"date":946,"open":939,"high":939,"low":947,"close":948,"change":840,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-27",27.08,27.11,0.74,1900,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":168,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",26.77,26.91,26.7,0.45,11000,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":191,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-22",26.93,26.99,26.79,-0.63,3300,{"date":966,"open":962,"high":967,"low":962,"close":968,"change":969,"percent_change":875,"volume":794,"transactions":9,"vwap":968},"2026-05-21",27.15,26.96,-0.02,{"date":971,"open":972,"high":973,"low":295,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",26.75,26.98,0.07,0.26,8600,{"date":978,"open":979,"high":980,"low":981,"close":954,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":954},"2026-05-19",27.030001,27.09,26.88,-0.37,-1.36,158200,{"date":986,"open":25,"high":25,"low":987,"close":988,"change":168,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-18",27.24,27.28,0.44,1400,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":298,"volume":950,"transactions":9,"vwap":995},"2026-05-15",27.21,27.29,27.16,-0.25,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",27.42,27.48,27.38,27.41,0,5600,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1002,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1002},"2026-05-13",27.2,27.49,0.48,1.78,5300,{"date":1013,"open":1014,"high":960,"low":953,"close":960,"change":839,"percent_change":891,"volume":1015,"transactions":9,"vwap":960},"2026-05-12",26.81,5200,{"date":1017,"open":941,"high":941,"low":981,"close":981,"change":1018,"percent_change":1019,"volume":964,"transactions":9,"vwap":981},"2026-05-11",-0.48,-1.75,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":804,"percent_change":241,"volume":767,"transactions":9,"vwap":1024},"2026-05-08",27.39,27.35,27.36,{"date":1026,"open":999,"high":1027,"low":1028,"close":1029,"change":1003,"percent_change":1003,"volume":1030,"transactions":9,"vwap":1029},"2026-05-07",27.55,27.27,27.4,3400,{"date":1032,"open":1022,"high":1033,"low":1034,"close":1029,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2026-05-06",27.44,27.31,0.53,1.97,4500,{"date":1039,"open":1040,"high":934,"low":1014,"close":1041,"change":173,"percent_change":651,"volume":1042,"transactions":9,"vwap":1041},"2026-05-05",26.86,26.87,7900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",26.97,27.01,26.9,-0.14,-0.52,6300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1053,"change":817,"percent_change":818,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",27.040001,27.059999,26.95,1600,{"date":1058,"open":1059,"high":1060,"low":1059,"close":979,"change":782,"percent_change":1061,"volume":1062,"transactions":9,"vwap":979},"2026-04-30",26.63,27.049999,2.54,2400,{"date":1064,"open":1065,"high":1065,"low":743,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",26.53,26.36,-0.08,-0.3,700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":826,"volume":964,"transactions":9,"vwap":1074},"2026-04-28",26.42,26.45,26.44,-0.06,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":544,"percent_change":480,"volume":1080,"transactions":9,"vwap":1079},"2026-04-27",26.6,26.5,500,{"date":1082,"open":1083,"high":1083,"low":743,"close":743,"change":875,"percent_change":876,"volume":964,"transactions":9,"vwap":743},"2026-04-24",26.38,{"date":1085,"open":1072,"high":1086,"low":743,"close":734,"change":1048,"percent_change":1087,"volume":799,"transactions":9,"vwap":734},"2026-04-23",26.46,-0.53,{"date":1089,"open":1079,"high":1090,"low":1072,"close":1090,"change":1091,"percent_change":1092,"volume":1015,"transactions":9,"vwap":1090},"2026-04-22",26.55,0.28,1.07,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":936,"percent_change":1097,"volume":783,"transactions":9,"vwap":1096},"2026-04-21",26.57,26.27,-1.28,{"date":1099,"open":1100,"high":1100,"low":927,"close":927,"change":1101,"percent_change":846,"volume":1102,"transactions":9,"vwap":927},"2026-04-20",26.69,-0.24,4600,{"date":1104,"open":295,"high":1105,"low":1106,"close":1105,"change":201,"percent_change":579,"volume":1042,"transactions":9,"vwap":1105},"2026-04-17",26.85,26.73,{"date":1108,"open":1100,"high":295,"low":925,"close":295,"change":840,"percent_change":1109,"volume":1110,"transactions":9,"vwap":295},"2026-04-16",0.75,1100,{"date":1112,"open":919,"high":1059,"low":919,"close":1113,"change":975,"percent_change":1114,"volume":1102,"transactions":9,"vwap":1113},"2026-04-15",26.54,0.99,{"date":1116,"open":1117,"high":1117,"low":908,"close":1117,"change":480,"percent_change":798,"volume":1118,"transactions":9,"vwap":1117},"2026-04-14",26.28,400,{"date":1120,"open":1121,"high":880,"low":1121,"close":880,"change":943,"percent_change":1122,"volume":1123,"transactions":9,"vwap":880},"2026-04-13",25.36,0.86,4900,{"date":1125,"open":593,"high":593,"low":469,"close":1126,"change":1075,"percent_change":1101,"volume":767,"transactions":9,"vwap":1126},"2026-04-10",25.45,{"date":1128,"open":874,"high":874,"low":707,"close":420,"change":891,"percent_change":1109,"volume":1129,"transactions":9,"vwap":420},"2026-04-09",12100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",25.19,25.32,0.66,2.68,1300,{"date":1138,"open":1139,"high":1140,"low":822,"close":1140,"change":862,"percent_change":1035,"volume":1141,"transactions":9,"vwap":1140},"2026-04-07",24.43,24.66,2900,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":974,"percent_change":1147,"volume":1141,"transactions":9,"vwap":1146},"2026-04-06",24.61,24.5,24.53,0.29,{"date":1149,"open":1150,"high":1145,"low":1150,"close":1151,"change":818,"percent_change":544,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",24.040001,24.46,13900,{"date":1154,"open":1155,"high":1146,"low":1155,"close":832,"change":975,"percent_change":1156,"volume":1157,"transactions":9,"vwap":832},"2026-04-01",24.41,1.08,10500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1122,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",23.75,24.16,23.72,3.69,3200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":862,"percent_change":517,"volume":1171,"transactions":9,"vwap":1170},"2026-03-30",23.36,23.44,23.22,23.3,11300,{"date":1173,"open":1174,"high":1175,"low":26,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",23.39,23.41,23.17,-0.44,-1.86,523400,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":96,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",24.12,23.49,23.61,-3.04,1705400,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":325,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",24.58,24.29,24.35,0.25,3700,{"date":1195,"open":1196,"high":809,"low":1190,"close":1190,"change":386,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1190},"2026-03-24",24.54,-1.82,424600,{"date":1200,"open":1201,"high":1201,"low":802,"close":836,"change":862,"percent_change":1035,"volume":1202,"transactions":9,"vwap":836},"2026-03-23",24.87,24500,{"date":1204,"open":838,"high":838,"low":1139,"close":1144,"change":1068,"percent_change":315,"volume":1205,"transactions":9,"vwap":1144},"2026-03-20",756000,{"date":1207,"open":657,"high":1208,"low":1209,"close":1210,"change":1048,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",24.96,24.78,24.91,-0.56,102000,{"date":1214,"open":724,"high":724,"low":792,"close":1215,"change":936,"percent_change":163,"volume":1030,"transactions":9,"vwap":1215},"2026-03-18",25.049999,{"date":1217,"open":725,"high":448,"low":1121,"close":1218,"change":325,"percent_change":765,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",25.39,7100,{"date":1221,"open":401,"high":401,"low":1222,"close":227,"change":765,"percent_change":1223,"volume":1224,"transactions":9,"vwap":227},"2026-03-16",25.2,0.96,5100,{"date":1226,"open":879,"high":879,"low":522,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-13",25.09,-0.31,-1.22,526500,{"date":1232,"open":467,"high":420,"low":1218,"close":879,"change":1068,"percent_change":1233,"volume":1234,"transactions":9,"vwap":879},"2026-03-12",-1.17,29000,{"date":1236,"open":873,"high":873,"low":216,"close":257,"change":1075,"percent_change":826,"volume":1237,"transactions":9,"vwap":257},"2026-03-11",6900,{"date":1239,"open":18,"high":1240,"low":890,"close":198,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":198},"2026-03-10",25.89,0.02,0.08,6000,{"date":1245,"open":469,"high":20,"low":576,"close":20,"change":771,"percent_change":1246,"volume":1247,"transactions":9,"vwap":20},"2026-03-09",0.7,33500,{"date":1249,"open":188,"high":874,"low":420,"close":188,"change":996,"percent_change":345,"volume":1250,"transactions":9,"vwap":188},"2026-03-06",11700,{"date":1252,"open":907,"high":1253,"low":238,"close":867,"change":651,"percent_change":158,"volume":1254,"transactions":9,"vwap":867},"2026-03-05",25.93,16700,{"date":1256,"open":907,"high":1257,"low":1240,"close":781,"change":23,"percent_change":1134,"volume":1258,"transactions":9,"vwap":781},"2026-03-04",25.99,5000,{"date":1260,"open":724,"high":1261,"low":724,"close":913,"change":67,"percent_change":146,"volume":1262,"transactions":9,"vwap":913},"2026-03-03",26.49,74600,{"date":1264,"open":238,"high":914,"low":238,"close":873,"change":1265,"percent_change":1266,"volume":1118,"transactions":9,"vwap":873},"2026-03-02",-0.09,-0.35,{"date":1268,"open":20,"high":1240,"low":20,"close":1240,"change":869,"percent_change":423,"volume":1269,"transactions":9,"vwap":1240},"2026-02-27",600,{"date":1271,"open":217,"high":1272,"low":217,"close":1272,"change":1075,"percent_change":826,"volume":1269,"transactions":9,"vwap":1272},"2026-02-26",25.54,{"date":1274,"open":895,"high":895,"low":895,"close":895,"change":23,"percent_change":782,"volume":1275,"transactions":9,"vwap":895},"2026-02-25",100,{"date":1277,"open":469,"high":469,"low":469,"close":469,"change":1278,"percent_change":136,"volume":1275,"transactions":9,"vwap":469},"2026-02-24",0.15,{"date":1280,"open":724,"high":724,"low":724,"close":724,"change":982,"percent_change":1281,"volume":1275,"transactions":9,"vwap":724},"2026-02-23",-1.44,{"date":1283,"open":752,"high":216,"low":752,"close":216,"change":1284,"percent_change":1285,"volume":1275,"transactions":9,"vwap":216},"2026-02-20",0.54,2.15,{"date":181,"open":419,"high":393,"low":532,"close":532,"change":969,"percent_change":1067,"volume":1287,"transactions":9,"vwap":532},800]