[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUH":3,"homepage-market-summary":28,"stock-historical-TRUH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUH","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 Healthcare TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7678,0.5204,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.4378,29.4556,29.1468,0.291,1,262.4835,30.68,24.78,829.3503255538461,78.9,130,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":21,"page_size":174,"total_pages":21,"summary":175,"data":180},1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},829,107815.542322,15.04,"2026-04-02",[181,184,193,203,213,221,230,240,249,257,266,275,283,292,301,309,317,326,335,344,353,363,372,380,389,398,404,412,419,427,436,446,455,464,471,478,486,493,499,507,513,521,529,537,546,555,564,572,580,587,595,603,611,618,625,633,640,647,654,664,671,681,689,696,702,710,717,722,728,734,740,744,751,758,762,770,775,779,783,790,796,799,803,808,813,819,825,830,833,837,842,846,852,858,863,868,874,879,884,888,894,898,904,908,913,918,922,927,932,934,937,942,946,951,956,960,963,966,970,976,981,984,991,997,999,1003,1008,1013,1017,1019],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},23,29.4712,{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",29.2016,29.23,-0.0457,-0.16,788.6535,32,29.0945,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",28.9456,29.1925,28.93,0.1971,0.68,399.8924,27,28.998,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",28.98,28.9954,28.92,0.0001,0,1171.089,38,28.976,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":211,"vwap":220},"2026-10-01",29.27,28.9953,-0.5624,-1.9,608.4682,29.1844,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",29.79,29.5577,-0.3425,-1.15,1360.8672,40,29.7041,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":191,"vwap":239},"2026-09-29",29.99,30,29.82,29.9002,-0.0721,-0.24,723.4682,29.9487,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",29.81,29.9723,0.0819,0.27,118.0592,19,29.8272,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":182,"vwap":256},"2026-09-25",29.55,29.8904,0.1385,0.47,219.7872,29.5775,{"date":258,"open":233,"high":233,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",29.72,29.7519,0.1988,0.67,880.4682,29,29.7744,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":201,"vwap":274},"2026-09-23",29.6784,29.505,29.5531,-0.2,-0.67,525.413587,29.6212,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":264,"vwap":282},"2026-09-22",29.84,29.7531,0.156,0.53,1314.5182,29.7971,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",29.49,29.5971,0.238,0.81,1172.6162,82,29.5363,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",29.34,29.3591,-0.092,-0.31,158.4682,22,29.3405,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":299,"vwap":308},"2026-09-17",29.36,29.4511,0.193,0.66,347.874264,29.3714,{"date":310,"open":311,"high":312,"low":187,"close":312,"change":313,"percent_change":167,"volume":314,"transactions":315,"vwap":316},"2026-09-16",29.24,29.2581,0.0358,365.0282,35,29.2517,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":182,"vwap":325},"2026-09-15",29.29,29.1199,29.2223,-0.0368,-0.13,937.9192,29.2389,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",29.12,29.2591,0.3932,1.36,3032.480177,28,29.1563,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",28.8,28.8659,-0.0429,-0.15,262.537408,26,28.8191,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",28.88,28.9088,-0.1433,-0.49,638.2972,33,28.905,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",29.11,29.045,29.0521,-0.0878,-0.3,634.6052,31,29.0734,{"date":364,"open":187,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",29.35,29.1399,-0.7545,-2.52,1291.7472,44,29.2761,{"date":373,"open":233,"high":233,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",29.8944,-0.3253,-1.08,515.9202,34,29.9676,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":233,"vwap":388},"2026-09-03",30.32,29.98,30.2197,0.0517,0.17,1569.632,30.1896,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":378,"vwap":397},"2026-09-02",30.09,30.19,30.168,0.246,0.82,580.020208,30.1581,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":280,"volume":402,"transactions":247,"vwap":403},"2026-09-01",29.922,0.1564,19.369,30.0123,{"date":405,"open":406,"high":407,"low":259,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":361,"vwap":411},"2026-08-31",29.74,29.7656,-0.0803,-0.27,475.467,29.7413,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":409,"volume":416,"transactions":417,"vwap":418},"2026-08-28",29.8459,-0.0808,106.467,25,29.8597,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":417,"vwap":426},"2026-08-27",30.08,29.9267,-0.3525,-1.16,229.467,30.0992,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",30.329,30.2792,-0.2853,-0.93,968.897,43,30.3282,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":342,"vwap":445},"2026-08-25",30.47,30.66,30.36,30.5645,0.085,0.28,1055.3556,30.5861,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",30.46,30.4795,0.0152,0.05,523.8566,21,30.4574,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":228,"vwap":463},"2026-08-21",30.58,30.43,30.4643,0.3896,1.3,2529.1016,30.5277,{"date":465,"open":466,"high":438,"low":467,"close":467,"change":468,"percent_change":101,"volume":469,"transactions":434,"vwap":470},"2026-08-20",30.39,30.0747,-0.5475,938.1016,30.3178,{"date":472,"open":23,"high":23,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":233,"vwap":477},"2026-08-19",30.6222,1.0194,3.44,161.4296,30.6247,{"date":479,"open":251,"high":480,"low":251,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":264,"vwap":485},"2026-08-18",29.65,29.6028,0.4719,1.62,654.0726,29.5858,{"date":487,"open":488,"high":311,"low":489,"close":489,"change":490,"percent_change":340,"volume":491,"transactions":191,"vwap":492},"2026-08-17",29.2,29.1309,-0.0431,902.8556,29.1933,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":272,"volume":497,"transactions":233,"vwap":498},"2026-08-14",29.174,-0.1966,244.3386,29.1926,{"date":500,"open":269,"high":269,"low":303,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",29.3706,0.0098,0.03,1201.8246,36,29.3668,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":72,"volume":511,"transactions":299,"vwap":512},"2026-08-12",29.3608,0.097,323.8736,29.3276,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":201,"vwap":520},"2026-08-11",29.31,29.2638,-0.0814,-0.28,449.9096,29.3368,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":315,"vwap":528},"2026-08-10",29.15,29.3452,0.4766,1.65,1213.2226,29.2217,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":191,"vwap":536},"2026-08-07",28.7,28.8686,0.2135,0.75,1694.929578,28.7343,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":342,"vwap":545},"2026-08-06",28.76,28.47,28.6551,0.0181,0.06,726.1016,28.6354,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":378,"vwap":554},"2026-08-05",28.54,28.637,28.53,0.3648,1.29,1009.7236,28.5339,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":361,"vwap":563},"2026-08-04",28.25,28.2722,28.2499,-0.0313,-0.11,739.4456,28.2585,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":191,"vwap":571},"2026-08-03",28.35,28.3035,-0.0711,-0.25,354.3756,28.2773,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":378,"vwap":579},"2026-07-31",28.16,28.3746,-0.1482,-0.52,2393.5836,28.3174,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":201,"vwap":586},"2026-07-30",28.5228,-0.4838,-1.67,175.2316,28.3994,{"date":588,"open":328,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":378,"vwap":594},"2026-07-29",29.13,29.0066,-0.17,-0.58,3139.1016,29.119,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":333,"vwap":602},"2026-07-28",29.1,29.1766,0.6791,2.38,366.1016,29.1098,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":417,"vwap":610},"2026-07-27",28.58,28.4975,0.161,0.57,1183.1016,28.5623,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":262,"volume":616,"transactions":182,"vwap":617},"2026-07-24",28.43,28.3365,0.1889,140.2756,28.4173,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":247,"vwap":624},"2026-07-23",28.1476,0.342,1.23,110.1016,28.0492,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":333,"vwap":632},"2026-07-22",27.94,27.8056,-0.1237,-0.44,538.9646,27.9329,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":233,"vwap":639},"2026-07-21",27.9293,0.1605,0.58,108.1016,32.982,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":342,"vwap":646},"2026-07-20",27.7688,-0.3305,-1.18,87.6966,27.9422,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":157,"volume":652,"transactions":333,"vwap":653},"2026-07-17",28.525,28.0993,-0.1184,305.8516,28.3409,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",27.91,28.33,28.2177,0.6146,2.23,2502.0006,57,28.1875,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":66,"volume":669,"transactions":342,"vwap":670},"2026-07-15",27.6801,27.6031,-0.0135,293.6947,27.6816,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":218,"volume":678,"transactions":679,"vwap":680},"2026-07-14",27.7,27.715,27.57,27.6166,-0.5356,2958.1346,72,27.6826,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":72,"volume":687,"transactions":453,"vwap":688},"2026-07-13",28.1575,28.1,28.1522,0.0922,1011.1016,28.137,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":271,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-10",28.11,27.98,28.059999,-0.71,1300,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":695,"transactions":9,"vwap":699},"2026-07-09",28.22,28.26,-0.06,-0.21,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",28.34,28.29,28.32,-0.38,-1.32,600,{"date":711,"open":712,"high":539,"low":713,"close":531,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":531},"2026-07-07",28.73,28.61,0.43,1.52,5100,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":145,"percent_change":272,"volume":721,"transactions":9,"vwap":720},"2026-07-06",28.14,28.27,100,{"date":723,"open":698,"high":724,"low":698,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",28.46,0.65,2.34,400,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":451,"percent_change":733,"volume":727,"transactions":9,"vwap":732},"2026-07-01",27.83,27.84,27.81,0.18,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":59,"volume":174,"transactions":9,"vwap":738},"2026-06-30",27.86,27.92,27.76,-0.35,{"date":741,"open":684,"high":574,"low":742,"close":691,"change":503,"percent_change":743,"volume":709,"transactions":9,"vwap":691},"2026-06-29",28.030001,0.11,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",27.88,28.08,0.84,3.08,200,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",27.26,27.24,0.4,1.49,500,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":733,"percent_change":199,"volume":757,"transactions":9,"vwap":761},"2026-06-24",26.99,26.84,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-23",26.56,26.66,26.5,0.37,1.41,900,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":288,"volume":757,"transactions":9,"vwap":773},"2026-06-22",26.35,26.29,0.21,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":271,"percent_change":778,"volume":721,"transactions":9,"vwap":777},"2026-06-18",26.08,-0.76,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":707,"percent_change":782,"volume":721,"transactions":9,"vwap":781},"2026-06-17",26.28,-1.43,{"date":784,"open":785,"high":785,"low":786,"close":765,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":765},"2026-06-16",26.75,26.51,-0.1,-0.37,7800,{"date":791,"open":785,"high":792,"low":785,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-15",26.76,-0.07,-0.26,700,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":172,"percent_change":561,"volume":757,"transactions":9,"vwap":798},"2026-06-12",26.83,{"date":800,"open":792,"high":801,"low":792,"close":801,"change":733,"percent_change":262,"volume":802,"transactions":9,"vwap":801},"2026-06-11",26.86,1500,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":569,"percent_change":432,"volume":807,"transactions":9,"vwap":806},"2026-06-10",26.97,26.68,4700,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":116,"percent_change":812,"volume":757,"transactions":9,"vwap":811},"2026-06-09",26.71,26.93,1.16,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":359,"volume":818,"transactions":9,"vwap":816},"2026-06-08",26.8,26.62,-0.08,1600,{"date":820,"open":798,"high":821,"low":822,"close":822,"change":774,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-05",26.96,26.7,0.79,2500,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":721,"transactions":9,"vwap":827},"2026-06-04",26.49,0.78,3.03,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":774,"percent_change":395,"volume":721,"transactions":9,"vwap":832},"2026-06-03",25.71,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":237,"percent_change":432,"volume":727,"transactions":9,"vwap":836},"2026-06-02",25.51,25.5,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":721,"transactions":9,"vwap":839},"2026-06-01",25.74,-0.32,-1.23,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":237,"percent_change":845,"volume":721,"transactions":9,"vwap":844},"2026-05-29",26.059999,-0.91,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":750,"transactions":9,"vwap":849},"2026-05-28",26.27,26.3,0.34,1.31,{"date":853,"open":844,"high":844,"low":854,"close":855,"change":543,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-27",25.93,25.96,0.23,800,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":569,"percent_change":862,"volume":750,"transactions":9,"vwap":861},"2026-05-26",26.21,25.9,-0.96,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":721,"transactions":9,"vwap":865},"2026-05-22",26.15,0.32,1.24,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":733,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-21",25.7,25.83,0.7,300,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":721,"transactions":9,"vwap":876},"2026-05-20",25.65,-0.01,-0.04,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":721,"transactions":9,"vwap":881},"2026-05-19",25.66,0.25,0.98,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":743,"percent_change":714,"volume":750,"transactions":9,"vwap":887},"2026-05-18",25.26,25.41,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":409,"percent_change":893,"volume":795,"transactions":9,"vwap":892},"2026-05-15",25.38,25.39,25.3,-1.06,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":877,"percent_change":878,"volume":750,"transactions":9,"vwap":897},"2026-05-14",25.61,25.57,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":174,"transactions":9,"vwap":901},"2026-05-13",25.48,25.58,0.13,0.51,{"date":905,"open":892,"high":906,"low":892,"close":906,"change":903,"percent_change":907,"volume":873,"transactions":9,"vwap":906},"2026-05-12",25.45,2.04,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":817,"percent_change":840,"volume":873,"transactions":9,"vwap":912},"2026-05-11",25.17,24.89,24.94,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":701,"percent_change":917,"volume":857,"transactions":9,"vwap":916},"2026-05-08",25.1,25.02,-0.83,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":323,"percent_change":921,"volume":721,"transactions":9,"vwap":920},"2026-05-07",25.23,-0.51,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":721,"transactions":9,"vwap":924},"2026-05-06",25.36,0.02,0.08,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":743,"percent_change":931,"volume":873,"transactions":9,"vwap":930},"2026-05-05",25.32,25.34,0.44,{"date":933,"open":920,"high":920,"low":920,"close":920,"change":787,"percent_change":111,"volume":721,"transactions":9,"vwap":920},"2026-05-04",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":323,"percent_change":921,"volume":721,"transactions":9,"vwap":936},"2026-05-01",25.33,{"date":938,"open":906,"high":835,"low":906,"close":939,"change":940,"percent_change":941,"volume":757,"transactions":9,"vwap":939},"2026-04-30",25.46,0.56,2.25,{"date":943,"open":24,"high":944,"low":24,"close":944,"change":591,"percent_change":945,"volume":727,"transactions":9,"vwap":944},"2026-04-29",24.9,-0.68,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":721,"transactions":9,"vwap":948},"2026-04-28",25.07,0.01,0.04,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":721,"transactions":9,"vwap":953},"2026-04-27",25.059999,-0.14,-0.56,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":297,"percent_change":959,"volume":721,"transactions":9,"vwap":958},"2026-04-24",25.2,-1.22,{"date":961,"open":836,"high":962,"low":836,"close":835,"change":209,"percent_change":209,"volume":750,"transactions":9,"vwap":835},"2026-04-23",25.53,{"date":964,"open":835,"high":835,"low":835,"close":835,"change":543,"percent_change":965,"volume":721,"transactions":9,"vwap":835},"2026-04-22",0.24,{"date":967,"open":968,"high":968,"low":906,"close":906,"change":569,"percent_change":969,"volume":757,"transactions":9,"vwap":906},"2026-04-21",25.69,-0.97,{"date":971,"open":972,"high":973,"low":870,"close":870,"change":974,"percent_change":975,"volume":757,"transactions":9,"vwap":870},"2026-04-20",25.85,25.87,-0.23,-0.89,{"date":977,"open":978,"high":979,"low":978,"close":854,"change":767,"percent_change":980,"volume":757,"transactions":9,"vwap":854},"2026-04-17",25.72,25.99,1.45,{"date":982,"open":978,"high":978,"low":983,"close":983,"change":237,"percent_change":432,"volume":873,"transactions":9,"vwap":983},"2026-04-16",25.56,{"date":985,"open":986,"high":855,"low":987,"close":988,"change":794,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-15",25.94,25.67,25.8,-1,3800,{"date":992,"open":993,"high":844,"low":993,"close":844,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":844},"2026-04-14",26.049999,0.26,1.01,1100,{"date":998,"open":988,"high":988,"low":988,"close":988,"change":743,"percent_change":714,"volume":721,"transactions":9,"vwap":988},"2026-04-13",{"date":1000,"open":1001,"high":1001,"low":968,"close":968,"change":739,"percent_change":162,"volume":1002,"transactions":9,"vwap":968},"2026-04-10",25.79,1200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":878,"percent_change":340,"volume":727,"transactions":9,"vwap":1007},"2026-04-09",25.91,26.18,26.040001,{"date":1009,"open":1010,"high":777,"low":1010,"close":777,"change":1011,"percent_change":1012,"volume":996,"transactions":9,"vwap":777},"2026-04-08",25.84,0.55,2.15,{"date":1014,"open":1015,"high":962,"low":1015,"close":962,"change":950,"percent_change":1016,"volume":802,"transactions":9,"vwap":962},"2026-04-07",25.49,0.16,{"date":1018,"open":939,"high":1015,"low":939,"close":1015,"change":787,"percent_change":111,"volume":750,"transactions":9,"vwap":1015},"2026-04-06",{"date":179,"open":876,"high":839,"low":1020,"close":1021,"change":700,"percent_change":974,"volume":1022,"transactions":9,"vwap":1021},25.52,25.59,3200]