[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUF":3,"homepage-market-summary":27,"stock-historical-TRUF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUF","2026-10-07",{"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 Financials TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3982,0.392,"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},28.0354,28.1734,-0.138,-0.49,13.4883,30.5169,25.58,410.2250797692308,49.7,130,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},410,53329.260369999996,8.33,"2026-04-02",[181,184,192,202,211,220,231,239,247,254,261,268,275,283,291,299,307,315,319,325,331,339,347,356,362,370,378,386,393,399,406,412,419,426,432,439,446,455,463,470,477,483,490,500,508,515,523,530,538,546,556,563,571,580,589,597,605,611,619,627,634,641,649,656,664,671,675,679,684,689,694,698,701,706,711,718,722,725,729,733,737,743,748,755,759,766,771,777,784,788,792,798,802,806,809,812,817,822,827,831,835,840,844,849,852,856,860,866,869,872,874,878,882,886,889,893,899,904,910,914,921,925,930,933,937,943,948,955,959,963],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},14,27.9745,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",28.17,0.0662,0.24,123.4883,17,28.1725,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",28.07,28.14,28.1072,0.1981,0.71,236.4883,18,28.0773,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",27.84,27.9091,0.0094,0.03,152.4883,19,27.8677,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",27.69,27.8997,-0.0863,-0.31,278.4883,21,27.7212,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",28.04,28.06,27.97,27.986,-0.3007,-1.06,487.2363,24,28.034,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":218,"vwap":238},"2026-09-29",28.23,28.2867,-0.0675,-0.24,404.4372,28.2441,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":229,"vwap":246},"2026-09-28",28.53,28.3542,-0.3258,-1.14,273.3362,28.459,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":190,"vwap":253},"2026-09-25",28.68,0.1614,0.57,16.4372,28.5949,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":190,"vwap":260},"2026-09-24",28.5186,-0.0108,-0.04,15.4372,28.5423,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":182,"vwap":267},"2026-09-23",28.5294,-0.139,-0.48,13.4372,28.618,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":190,"vwap":274},"2026-09-22",28.6684,-0.5875,-2.01,22.4892,28.8507,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":229,"vwap":282},"2026-09-21",29.21,29.2559,0.1265,0.43,290.4372,29.1649,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",29.1294,-0.0042,-0.01,27.8632,23,29.0771,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":200,"vwap":298},"2026-09-17",29.2008,29.1336,-0.0343,-0.12,126.4372,29.1846,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",29.1679,-0.4698,-1.59,19.448728,20,29.3127,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",29.6377,-0.1046,-0.35,14.4372,15,29.639,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":310,"percent_change":311,"volume":266,"transactions":182,"vwap":318},"2026-09-14",29.7423,29.8514,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":252,"transactions":190,"vwap":324},"2026-09-11",29.8469,0.1953,0.66,29.8456,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":110,"volume":329,"transactions":313,"vwap":330},"2026-09-10",29.6516,-0.1167,18.4372,29.6641,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":305,"vwap":338},"2026-09-09",29.86,29.7683,-0.0965,-0.32,241.4372,29.8237,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",29.8648,-0.4264,-1.41,19.4372,11,30.0633,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":94,"volume":353,"transactions":354,"vwap":355},"2026-09-04",30.22,30.355,30.2912,-0.2257,867.1312,27,30.2985,{"date":357,"open":22,"high":22,"low":22,"close":22,"change":358,"percent_change":359,"volume":360,"transactions":313,"vwap":361},"2026-09-03",0.4562,1.52,61.4372,30.3433,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":209,"vwap":369},"2026-09-02",30.28,30.0607,0.2582,0.87,217.4372,30.2612,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",29.8025,-0.2981,-0.99,12.4372,12,30.0204,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":305,"vwap":385},"2026-08-31",30.12,30.1006,-0.1969,-0.65,426.4372,30.1195,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":229,"vwap":392},"2026-08-28",30.2975,0.1181,0.39,109.591041,30.2968,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":144,"percent_change":396,"volume":397,"transactions":218,"vwap":398},"2026-08-27",30.1794,-0.63,66.610398,30.232,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":182,"vwap":405},"2026-08-26",30.3694,-0.0289,-0.1,13.601842,30.341,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":375,"transactions":376,"vwap":411},"2026-08-25",30.3983,0.0526,0.17,30.3143,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":182,"vwap":418},"2026-08-24",30.3457,0.3715,1.24,22.4372,30.2613,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":345,"vwap":425},"2026-08-21",29.9742,0.285,0.96,11.4372,29.9477,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":375,"transactions":376,"vwap":431},"2026-08-20",29.6892,-0.2735,-0.91,29.83,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":190,"vwap":438},"2026-08-19",29.9627,-0.1848,-0.61,53.4372,30.043,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":190,"vwap":445},"2026-08-18",30.1475,0.1194,0.4,33.3672,30.157,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",30.16,30.0281,-0.2781,-0.92,539.4732,29,30.1663,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",30.3062,-0.0639,-0.21,154.2052,22,30.3196,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":200,"vwap":469},"2026-08-13",30.3701,0.1904,0.63,116.4702,30.1725,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":200,"vwap":476},"2026-08-12",30.1797,0.0673,0.22,112.3402,30.1122,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":207,"volume":481,"transactions":209,"vwap":482},"2026-08-11",30.1124,0.0077,186.926514,30.1819,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":200,"vwap":489},"2026-08-10",30.1047,0.0963,0.32,54.7292,30.1602,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":461,"vwap":499},"2026-08-07",30.019,30.06,30,30.0084,-0.1109,-0.37,645.8522,30.0259,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":218,"vwap":507},"2026-08-06",30.24,30.1193,-0.1354,-0.45,938.739147,30.2346,{"date":509,"open":502,"high":510,"low":502,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":200,"vwap":514},"2026-08-05",30.2547,0.0706,0.23,135.0462,30.2471,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":209,"vwap":522},"2026-08-04",30.2297,30.1841,0.2781,0.93,176.7962,30.1569,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":323,"volume":528,"transactions":209,"vwap":529},"2026-08-03",29.825,29.906,0.1972,327.9452,29.8208,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":200,"vwap":537},"2026-07-31",29.63,29.7088,-0.0201,-0.07,387.0732,29.635,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":354,"vwap":545},"2026-07-30",29.56,29.7289,0.1621,0.55,671.5172,29.5763,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",29.71,29.78,29.5668,-0.4554,-1.52,3111.3752,31,29.7387,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":200,"vwap":562},"2026-07-28",30.0222,0.3699,1.25,53.1062,29.9255,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",29.6523,0.3047,1.04,133.2252,13,29.6575,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",29.26,29.3476,0.2343,0.8,1008.4042,8,29.2591,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":156,"volume":586,"transactions":587,"vwap":588},"2026-07-23",29.14,29.15,29.1133,-0.1214,1407.5312,55,29.1109,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":182,"vwap":596},"2026-07-22",29.25,29.2347,0.0022,0.01,245.7212,29.238,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",29.2325,0.0137,0.05,8.4042,7,29.2114,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":110,"volume":609,"transactions":569,"vwap":610},"2026-07-20",29.2188,-0.1157,43.0142,29.2299,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":376,"vwap":618},"2026-07-17",29.565,29.3345,-0.2229,-0.75,158.7352,29.5575,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":209,"vwap":626},"2026-07-16",29.6,29.5574,0.0824,0.28,315.9739,29.5441,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":251,"volume":631,"transactions":632,"vwap":633},"2026-07-15",29.475,0.1673,207.891,43,29.5797,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":115,"volume":639,"transactions":569,"vwap":640},"2026-07-14",29.57,29.3077,0.0905,799.9069,29.4036,{"date":642,"open":643,"high":644,"low":583,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":200,"vwap":648},"2026-07-13",29.155,29.2172,0.1772,0.61,792.5599,29.1616,{"date":650,"open":582,"high":582,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",28.96,29.040001,0.11,0.38,1800,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-09",29.01,29.02,28.93,0.26,0.91,1900,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",28.71,28.67,-0.56,-1.92,200,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":171,"percent_change":403,"volume":674,"transactions":9,"vwap":673},"2026-07-07",29.23,100,{"date":676,"open":677,"high":573,"low":677,"close":573,"change":624,"percent_change":678,"volume":670,"transactions":9,"vwap":573},"2026-07-06",29.24,0.97,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":674,"transactions":9,"vwap":681},"2026-07-02",28.98,0.42,1.47,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":674,"transactions":9,"vwap":686},"2026-07-01",28.56,0.5,1.78,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":674,"transactions":9,"vwap":691},"2026-06-30",28.059999,-0.08,-0.28,{"date":695,"open":195,"high":195,"low":195,"close":195,"change":696,"percent_change":697,"volume":674,"transactions":9,"vwap":195},"2026-06-29",0.04,0.14,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":166,"percent_change":280,"volume":674,"transactions":9,"vwap":700},"2026-06-26",28.1,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":674,"transactions":9,"vwap":703},"2026-06-25",27.98,-0.15,-0.53,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":110,"volume":174,"transactions":9,"vwap":709},"2026-06-24",28.11,28.13,-0.11,{"date":712,"open":713,"high":714,"low":708,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-23",28.12,28.24,0.18,0.64,2100,{"date":719,"open":720,"high":720,"low":691,"close":691,"change":721,"percent_change":487,"volume":174,"transactions":9,"vwap":691},"2026-06-22",28.09,0.09,{"date":723,"open":224,"high":224,"low":224,"close":224,"change":236,"percent_change":724,"volume":674,"transactions":9,"vwap":224},"2026-06-18",-0.85,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":20,"volume":674,"transactions":9,"vwap":727},"2026-06-17",28.21,-0.14,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":682,"percent_change":732,"volume":674,"transactions":9,"vwap":731},"2026-06-16",28.35,1.5,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":51,"percent_change":736,"volume":674,"transactions":9,"vwap":735},"2026-06-15",27.93,0.36,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":674,"transactions":9,"vwap":740},"2026-06-12",27.79,27.83,0.37,1.35,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":715,"percent_change":323,"volume":747,"transactions":9,"vwap":746},"2026-06-11",27.2,27.46,1500,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-10",27.43,27.28,-0.09,-0.33,400,{"date":756,"open":745,"high":757,"low":745,"close":757,"change":188,"percent_change":758,"volume":674,"transactions":9,"vwap":757},"2026-06-09",27.37,0.88,{"date":760,"open":751,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-08",27.29,27.13,-0.18,-0.66,1200,{"date":767,"open":768,"high":769,"low":768,"close":768,"change":770,"percent_change":661,"volume":174,"transactions":9,"vwap":768},"2026-06-05",27.31,27.32,0.07,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-04",27.24,0.67,2.52,0,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":216,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",26.43,26.57,26.39,-1.15,300,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":207,"percent_change":653,"volume":783,"transactions":9,"vwap":787},"2026-06-02",26.81,26.88,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":535,"percent_change":791,"volume":674,"transactions":9,"vwap":790},"2026-06-01",26.85,-0.26,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-29",26.92,0.15,0.56,125,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":535,"percent_change":791,"volume":674,"transactions":9,"vwap":801},"2026-05-28",26.78,26.77,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":236,"percent_change":805,"volume":674,"transactions":9,"vwap":804},"2026-05-27",26.84,-0.89,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":171,"percent_change":710,"volume":674,"transactions":9,"vwap":808},"2026-05-26",27.08,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":721,"percent_change":71,"volume":674,"transactions":9,"vwap":811},"2026-05-22",27.11,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":474,"volume":674,"transactions":9,"vwap":815},"2026-05-21",26.99,27.02,0.06,{"date":818,"open":786,"high":819,"low":786,"close":819,"change":820,"percent_change":821,"volume":674,"transactions":9,"vwap":819},"2026-05-20",26.96,0.29,1.09,{"date":823,"open":794,"high":794,"low":824,"close":824,"change":753,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-19",26.67,-1.22,600,{"date":828,"open":829,"high":354,"low":829,"close":354,"change":487,"percent_change":830,"volume":674,"transactions":9,"vwap":354},"2026-05-18",26.97,1.2,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":692,"percent_change":834,"volume":776,"transactions":9,"vwap":833},"2026-05-15",26.68,-0.3,{"date":836,"open":800,"high":837,"low":838,"close":838,"change":697,"percent_change":839,"volume":670,"transactions":9,"vwap":838},"2026-05-14",26.8,26.76,0.53,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":834,"percent_change":843,"volume":674,"transactions":9,"vwap":842},"2026-05-13",26.62,-1.11,{"date":845,"open":801,"high":846,"low":801,"close":794,"change":474,"percent_change":847,"volume":848,"transactions":9,"vwap":794},"2026-05-12",26.95,0.82,500,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":65,"percent_change":144,"volume":674,"transactions":9,"vwap":851},"2026-05-11",26.7,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":710,"percent_change":855,"volume":674,"transactions":9,"vwap":854},"2026-05-08",26.75,-0.41,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":94,"volume":776,"transactions":9,"vwap":858},"2026-05-07",26.86,-0.2,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-06",27.059999,0.13,0.48,1763,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":594,"percent_change":696,"volume":865,"transactions":9,"vwap":868},"2026-05-05",26.93,{"date":870,"open":794,"high":794,"low":794,"close":794,"change":459,"percent_change":871,"volume":674,"transactions":9,"vwap":794},"2026-05-04",-0.77,{"date":873,"open":750,"high":750,"low":762,"close":762,"change":403,"percent_change":497,"volume":655,"transactions":9,"vwap":762},"2026-05-01",{"date":875,"open":868,"high":876,"low":868,"close":876,"change":697,"percent_change":877,"volume":754,"transactions":9,"vwap":876},"2026-04-30",27.23,0.52,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":770,"volume":674,"transactions":9,"vwap":880},"2026-04-29",27.09,0.02,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":207,"percent_change":653,"volume":670,"transactions":9,"vwap":885},"2026-04-28",27.17,27.07,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":410,"percent_change":467,"volume":674,"transactions":9,"vwap":888},"2026-04-27",27.040001,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":396,"volume":674,"transactions":9,"vwap":891},"2026-04-24",26.87,-0.17,{"date":894,"open":880,"high":895,"low":896,"close":888,"change":859,"percent_change":897,"volume":898,"transactions":9,"vwap":888},"2026-04-23",27.14,26.91,-0.73,800,{"date":900,"open":901,"high":901,"low":773,"close":773,"change":902,"percent_change":903,"volume":674,"transactions":9,"vwap":773},"2026-04-22",27.41,-0.06,-0.22,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":783,"transactions":9,"vwap":907},"2026-04-21",27.36,27.3,-0.16,-0.58,{"date":911,"open":912,"high":746,"low":912,"close":746,"change":913,"percent_change":820,"volume":670,"transactions":9,"vwap":746},"2026-04-20",27.45,0.08,{"date":915,"open":916,"high":917,"low":768,"close":918,"change":919,"percent_change":920,"volume":174,"transactions":9,"vwap":918},"2026-04-17",27.39,27.47,27.38,0.21,0.77,{"date":922,"open":923,"high":923,"low":884,"close":884,"change":728,"percent_change":924,"volume":898,"transactions":9,"vwap":884},"2026-04-16",27.21,-0.51,{"date":926,"open":907,"high":768,"low":927,"close":768,"change":512,"percent_change":928,"volume":929,"transactions":9,"vwap":768},"2026-04-15",27.18,0.85,1400,{"date":931,"open":888,"high":808,"low":888,"close":808,"change":166,"percent_change":932,"volume":783,"transactions":9,"vwap":808},"2026-04-14",0.45,{"date":934,"open":935,"high":819,"low":935,"close":819,"change":932,"percent_change":936,"volume":670,"transactions":9,"vwap":819},"2026-04-13",26.58,1.7,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":336,"percent_change":942,"volume":848,"transactions":9,"vwap":941},"2026-04-10",26.6,26.49,26.51,-1.19,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":721,"percent_change":947,"volume":783,"transactions":9,"vwap":946},"2026-04-09",26.89,26.83,0.34,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":663,"transactions":9,"vwap":951},"2026-04-08",26.72,26.74,26.71,0.7,2.69,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":287,"percent_change":258,"volume":174,"transactions":9,"vwap":958},"2026-04-07",25.91,26.040001,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":410,"percent_change":323,"volume":754,"transactions":9,"vwap":962},"2026-04-06",26.09,26.049999,{"date":179,"open":23,"high":964,"low":23,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},25.97,25.88,0.3,1.17,3600]