[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUI":3,"homepage-market-summary":27,"stock-historical-TRUI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUI","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 Industrials TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3084,0.3144,"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},24.0297,24.5643,-0.5346,-2.18,31.2493,26.74,24.005,347.73945795454546,0.9,88,{"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},348,30601.0723,-3.46,"2026-06-03",[181,184,191,199,207,214,220,227,234,242,251,259,269,276,284,291,300,306,314,320,327,335,342,350,358,366,373,380,388,396,402,410,417,426,434,442,450,457,464,471,479,487,494,502,509,516,523,530,539,549,558,567,574,580,588,595,602,609,615,623,630,637,645,649,652,657,662,666,670,673,678,682,686,691,695,701,706,709,712,718,725,728,733,738,743,750,754,759],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16,24.0819,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":25,"volume":188,"transactions":189,"vwap":190},"2026-10-06",24.54,0.219,167.3693,22,24.5484,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.3453,0.015,0.06,41.8903,17,24.157,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.3303,0.1907,0.79,26.4903,18,24.2251,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":182,"vwap":213},"2026-10-01",24.1396,0.1346,0.56,21.4963,23.9434,{"date":215,"open":23,"high":23,"low":23,"close":23,"change":216,"percent_change":217,"volume":218,"transactions":182,"vwap":219},"2026-09-30",-0.2845,-1.17,16.0793,24.1626,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":71,"volume":224,"transactions":225,"vwap":226},"2026-09-29",24.2895,0.0798,12.4913,13,24.2935,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":197,"vwap":233},"2026-09-28",24.2097,-0.2397,-0.98,18.5553,24.251,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",24.4494,0.2219,0.92,14.4873,15,24.3799,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.25,24.2275,-0.1723,-0.71,252.4903,19,24.2504,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",24.3998,-0.0392,-0.16,12.0793,12,24.4298,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.39,24.439,24.38,0.0491,0.2,1015.6723,24,24.3907,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":205,"vwap":275},"2026-09-21",24.3899,0.0996,0.41,37.4883,24.4006,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":189,"vwap":283},"2026-09-18",24.15,24.2903,0.0929,0.38,256.9313,24.1761,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":197,"vwap":290},"2026-09-17",24.1974,0.0557,0.23,176.4913,24.4144,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":171,"volume":297,"transactions":298,"vwap":299},"2026-09-16",24.23,24.3301,24.1417,-0.0066,2098.7123,29,24.2442,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":247,"volume":304,"transactions":249,"vwap":305},"2026-09-15",24.1483,-0.172,22.0381,24.1873,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":267,"vwap":313},"2026-09-14",24.35,24.3203,-0.3489,-1.41,498.4491,24.3456,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":87,"volume":318,"transactions":197,"vwap":319},"2026-09-11",24.6692,0.2731,40.6411,24.6961,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":197,"vwap":326},"2026-09-10",24.3961,-0.1955,-0.79,16.4471,24.4111,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",24.5916,-0.3595,-1.44,69.0381,20,24.9855,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":189,"vwap":341},"2026-09-08",24.9511,-0.123,-0.49,57.1457,25.0408,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":240,"vwap":349},"2026-09-04",25.08,25.0741,0.1144,0.46,114.0571,25.0729,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":182,"vwap":357},"2026-09-03",24.93,24.9597,0.2415,0.98,130.0381,24.9212,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":189,"vwap":365},"2026-09-02",24.68,24.7182,0.0194,0.08,320.2541,24.6822,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":240,"vwap":372},"2026-09-01",24.6988,-0.3798,-1.51,38.4391,24.8061,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":182,"vwap":379},"2026-08-31",25.0786,-0.2679,-1.06,18.4371,25.081,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",25.3465,-0.2439,-0.95,114.0381,21,25.3902,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",25.5904,-0.2346,-0.91,128.2881,25,25.6448,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":87,"volume":400,"transactions":205,"vwap":401},"2026-08-26",25.825,0.2851,53.4251,25.7938,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":333,"vwap":409},"2026-08-25",25.5001,25.5399,-0.0755,-0.29,263.0381,25.5176,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":94,"volume":415,"transactions":333,"vwap":416},"2026-08-24",25.77,25.6154,-0.1904,525.4281,25.7597,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":71,"volume":423,"transactions":424,"vwap":425},"2026-08-21",25.7614,25.8058,25.76,0.0837,418.0381,14,25.7626,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":217,"volume":432,"transactions":424,"vwap":433},"2026-08-20",25.71,25.7399,25.7221,-0.304,424,25.7264,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",26.0261,-0.2592,-0.99,32.0381,23,26.2705,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":249,"vwap":449},"2026-08-18",26.55,26.2853,-0.395,-1.48,588.1871,26.5412,{"date":451,"open":22,"high":22,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":197,"vwap":456},"2026-08-17",26.6803,-0.0112,-0.04,873.2441,26.7402,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":386,"vwap":463},"2026-08-14",26.6915,0.0987,0.37,114.5071,26.6706,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":453,"percent_change":454,"volume":469,"transactions":189,"vwap":470},"2026-08-13",26.59,26.5928,26.56,368.328,26.5513,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":197,"vwap":478},"2026-08-12",26.69,26.604,0.0376,0.14,330.1691,26.6604,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":197,"vwap":486},"2026-08-11",26.57,26.5664,0.163,0.62,182.3211,26.6112,{"date":488,"open":468,"high":468,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":182,"vwap":493},"2026-08-10",26.4034,-0.0955,-0.36,121.9761,26.5479,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":197,"vwap":501},"2026-08-07",26.5399,26.4989,0.0658,0.25,202.4351,26.5212,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":182,"vwap":508},"2026-08-06",26.4331,-0.2469,-0.93,87.5201,26.5886,{"date":510,"open":511,"high":22,"low":512,"close":512,"change":513,"percent_change":454,"volume":514,"transactions":440,"vwap":515},"2026-08-05",26.72,26.68,-0.0107,452.6351,26.7409,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":182,"vwap":522},"2026-08-04",26.6907,0.4631,1.77,46.0451,26.5125,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":205,"vwap":529},"2026-08-03",26.2276,0.4749,1.84,154.3781,26.0137,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":386,"vwap":538},"2026-07-31",25.59,25.8,25.7527,0.2115,0.83,694.0391,25.6254,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",25.46,25.5412,25.4,0.2574,1.02,3768.3977,47,25.4284,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",25.42,25.2838,-0.8427,-3.23,353.4301,35,25.4643,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":333,"vwap":566},"2026-07-28",26,26.1265,25.9999,-0.0908,-0.35,355.4661,26.026,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":281,"volume":571,"transactions":572,"vwap":573},"2026-07-27",26.2173,0.0989,113.044,11,26.0655,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":272,"percent_change":281,"volume":577,"transactions":578,"vwap":579},"2026-07-24",26.1184,8,5,26.1613,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":386,"vwap":587},"2026-07-23",25.97,26.0188,0.4216,1.65,434.012,26.0118,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":265,"volume":593,"transactions":240,"vwap":594},"2026-07-22",25.64,25.5972,0.0513,312.398,25.619,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":578,"vwap":601},"2026-07-21",25.5459,0.0688,0.27,7,25.6282,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":572,"vwap":608},"2026-07-20",25.4771,-0.1855,-0.72,44.311,25.6306,{"date":610,"open":532,"high":611,"low":532,"close":611,"change":612,"percent_change":491,"volume":613,"transactions":257,"vwap":614},"2026-07-17",25.6626,-0.0926,195.417,25.6249,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",25.7552,0.0136,0.05,50.348,9,25.7831,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":257,"vwap":629},"2026-07-15",25.7416,-0.0678,-0.26,75.417,25.7517,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":619,"volume":635,"transactions":572,"vwap":636},"2026-07-14",25.84,25.8094,0.0128,176.494,25.849,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-13",25.7966,-0.2234,-0.86,8.3,6,25.9592,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":166,"percent_change":347,"volume":648,"transactions":9,"vwap":647},"2026-07-10",26.02,100,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":363,"percent_change":115,"volume":648,"transactions":9,"vwap":651},"2026-07-09",25.9,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":648,"transactions":9,"vwap":654},"2026-07-08",25.82,-0.28,-1.07,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":648,"transactions":9,"vwap":659},"2026-07-07",26.1,-0.43,-1.62,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":288,"percent_change":665,"volume":648,"transactions":9,"vwap":664},"2026-07-06",26.53,0.87,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":599,"volume":648,"transactions":9,"vwap":668},"2026-07-02",26.3,0.07,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":627,"percent_change":231,"volume":648,"transactions":9,"vwap":672},"2026-07-01",26.23,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":648,"transactions":9,"vwap":675},"2026-06-30",26.49,0.36,1.38,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":484,"volume":648,"transactions":9,"vwap":680},"2026-06-29",26.13,0.16,{"date":683,"open":582,"high":582,"low":582,"close":582,"change":684,"percent_change":685,"volume":648,"transactions":9,"vwap":582},"2026-06-26",-0.37,-1.4,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":648,"transactions":9,"vwap":688},"2026-06-25",26.34,0.53,2.05,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":599,"percent_change":694,"volume":648,"transactions":9,"vwap":693},"2026-06-24",25.81,1.06,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":648,"transactions":9,"vwap":698},"2026-06-23",25.62,25.54,-0.5,-1.92,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":681,"percent_change":484,"volume":705,"transactions":9,"vwap":704},"2026-06-22",25.93,26.040001,200,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":288,"percent_change":25,"volume":705,"transactions":9,"vwap":708},"2026-06-18",25.88,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":65,"percent_change":144,"volume":648,"transactions":9,"vwap":711},"2026-06-17",25.65,{"date":713,"open":421,"high":421,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",25.7,0.19,0.74,300,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-15",25.6,25.51,0.35,1.39,400,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":476,"percent_change":211,"volume":724,"transactions":9,"vwap":727},"2026-06-12",25.16,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":648,"transactions":9,"vwap":730},"2026-06-11",25.02,0.76,3.13,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":648,"transactions":9,"vwap":735},"2026-06-10",24.26,-0.83,-3.31,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":648,"transactions":9,"vwap":740},"2026-06-09",25.09,0.28,1.13,{"date":744,"open":745,"high":352,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-08",24.92,24.81,-0.1,-0.4,8400,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":656,"volume":648,"transactions":9,"vwap":752},"2026-06-05",24.91,-0.27,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":648,"transactions":9,"vwap":756},"2026-06-04",25.18,0.29,1.17,{"date":179,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},25.19,24.89,-0.3,-1.19,1200]