[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUO":3,"homepage-market-summary":28,"stock-historical-TRUO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUO","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 Consumer Staples TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8965,0.7208,"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},24.885,24.98,24.8594,0.0256,0.1,913.64,26.65,24.36,612.5544090909091,22.9,88,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,53,60,67],{"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":21,"is_up":11,"sparkline":52,"date":39},"DJI","DOW JONES",51232,52,"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":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"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":37},"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},613,53904.788,0.02,"2026-06-03",[181,184,191,199,208,217,225,233,241,249,257,266,275,286,294,301,308,315,325,333,340,347,354,363,371,377,384,391,397,404,411,418,425,432,440,449,458,467,475,485,494,502,511,519,524,532,540,548,557,566,577,586,594,601,610,617,626,633,639,647,654,661,670,676,682,688,693,698,703,710,716,719,723,727,730,736,742,746,750,754,758,762,768,773,780,785,788,792],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},23,24.9655,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":173,"volume":188,"transactions":189,"vwap":190},"2026-10-06",24.81,0.2455,315,15,24.7986,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.6139,0.1475,0.6,46,16,24.5133,{"date":200,"open":201,"high":202,"low":24,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",24.4,24.4664,0.0714,0.29,2467,42,24.4019,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.44,24.395,-0.2868,-1.16,147,14,24.442,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":189,"vwap":224},"2026-09-30",24.7,24.6818,-0.3767,-1.5,282,24.7593,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":182,"vwap":232},"2026-09-29",24.92,25.0585,-0.1234,-0.49,763.385,24.9933,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":197,"vwap":240},"2026-09-28",25.1,25.1819,0.1078,0.43,266.56,25.0986,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":197,"vwap":248},"2026-09-25",24.96,25.0741,0.0945,0.38,409,24.9599,{"date":250,"open":235,"high":235,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.9796,-0.206,-0.82,519,18,25.1033,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",25.18,25.1856,-0.0701,-0.28,562,20,25.181,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",25.14,25.2557,0.3662,1.47,1969.059,25,25.1537,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.88,24.99,24.86,24.8895,-0.1304,-0.52,5122,34,24.9132,{"date":287,"open":235,"high":235,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",25.0199,-0.166,-0.66,1050,26,25.0918,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":215,"vwap":300},"2026-09-17",25.1859,-0.0099,-0.04,111,25.1628,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":255,"vwap":307},"2026-09-16",25.1958,-0.1155,-0.46,29.385,25.297,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":197,"transactions":313,"vwap":314},"2026-09-15",25.3113,-0.2015,-0.79,12,25.3167,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.4999,25.55,25.5128,0.3296,1.31,450.463,24,25.5285,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.1832,0.1382,0.55,69,17,25.1752,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":215,"vwap":339},"2026-09-10",25.045,0.0684,0.27,21,25.0963,{"date":341,"open":273,"high":273,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":182,"vwap":346},"2026-09-09",24.9766,-0.2568,-1.02,530,24.9911,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":197,"vwap":353},"2026-09-08",25.2334,-0.1051,-0.41,98.005,25.2472,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",25.44,25.3385,-0.2276,-0.89,245.949,19,25.4428,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":255,"vwap":370},"2026-09-03",25.7,25.5661,-0.0275,-0.11,137,25.6793,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":197,"transactions":189,"vwap":376},"2026-09-02",25.5936,0.0814,0.32,25.5581,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":189,"vwap":383},"2026-09-01",25.5122,0.0241,0.09,28,25.6406,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":215,"vwap":390},"2026-08-31",25.4881,-0.0604,-0.24,39,25.4983,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":284,"transactions":255,"vwap":396},"2026-08-28",25.5485,0.1374,0.54,25.5416,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":255,"vwap":403},"2026-08-27",25.4111,-0.3895,-1.51,41.17,25.5078,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":338,"vwap":410},"2026-08-26",25.8006,-0.1039,-0.4,58,25.868,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":189,"vwap":417},"2026-08-25",25.9045,-0.2285,-0.87,36,25.9267,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":423,"vwap":424},"2026-08-24",26.133,0.4725,1.84,11,26.0216,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":189,"vwap":431},"2026-08-21",25.6605,0.1343,0.53,213,25.5792,{"date":433,"open":434,"high":365,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":338,"vwap":439},"2026-08-20",25.59,25.5262,-0.5547,-2.13,1382,25.636,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",26.21,26.0809,0.2162,0.84,214,13,26.1607,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",25.98,25.8647,0.2923,1.14,1207.089,86,25.9284,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",25.71,25.5724,-0.3732,-1.44,466,49,25.6534,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":255,"vwap":474},"2026-08-14",25.9,25.9456,0.0164,0.06,246,25.9202,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",25.89,25.96,25.9292,0.2398,0.93,851,63,25.9193,{"date":486,"open":487,"high":365,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",25.43,25.6894,0.1261,0.49,1184,22,25.5255,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":331,"vwap":501},"2026-08-11",25.5,25.5633,-0.0388,-0.15,295,25.5171,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":492,"vwap":510},"2026-08-10",25.47,25.61,25.6021,-0.0692,-0.27,437.966,25.5642,{"date":512,"open":318,"high":513,"low":318,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":389,"vwap":518},"2026-08-07",25.69,25.6713,0.0197,0.08,337,25.6296,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":508,"volume":264,"transactions":189,"vwap":523},"2026-08-06",25.6516,-0.0694,25.7697,{"date":525,"open":505,"high":526,"low":505,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",25.721,0.0391,0.15,853.184,82,25.638,{"date":533,"open":487,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":284,"vwap":539},"2026-08-04",25.6819,25.36,0.0913,0.36,712.129,25.4931,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",25.5906,-0.0942,-0.37,480.979,73,25.6546,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",25.62,25.6848,-0.0881,-0.34,1024.2,30,25.6306,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":555,"vwap":565},"2026-07-30",25.75,25.7799,25.7729,-0.5949,-2.26,872.486,25.7822,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",26.45,26.47,26.31,26.3678,0.0644,0.24,2799.524,103,26.3919,{"date":578,"open":579,"high":23,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",26.61,26.3034,0.5204,2.02,2216.837,29,26.5861,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",25.783,0.4183,1.65,9,8,25.5891,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":447,"transactions":599,"vwap":600},"2026-07-24",25.3647,0.2659,1.06,10,25.2914,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":389,"vwap":609},"2026-07-23",25.13,25.01,25.0988,-0.3118,-1.23,1232.03,25.0325,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":591,"vwap":616},"2026-07-22",25.4106,0.1003,0.4,9.432,25.4535,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":361,"vwap":625},"2026-07-21",25.34,25.4,25.3103,-0.2315,-0.91,1368.316,25.3519,{"date":627,"open":318,"high":318,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":313,"vwap":632},"2026-07-20",25.5418,-0.1365,-0.53,219,25.5524,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":389,"transactions":591,"vwap":638},"2026-07-17",25.6783,-0.1764,-0.68,25.8078,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":592,"vwap":646},"2026-07-16",25.37,25.8547,0.725,2.89,258,25.3775,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":65,"volume":652,"transactions":599,"vwap":653},"2026-07-15",25.3,25.1297,-0.0116,225,25.2957,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":161,"volume":658,"transactions":659,"vwap":660},"2026-07-14",25.1413,-0.3427,7,5,25.4555,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":592,"vwap":669},"2026-07-13",25.48,25.484,25.4799,0.164,0.65,308,25.4815,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",25.32,0.23,0.92,100,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":36,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-09",25.25,25.09,-1.84,700,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":368,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-08",25.73,25.56,-0.43,400,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":675,"transactions":9,"vwap":690},"2026-07-07",25.67,0.26,1.02,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":675,"transactions":9,"vwap":695},"2026-07-06",25.41,-0.23,-0.9,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":675,"transactions":9,"vwap":700},"2026-07-02",25.64,0.61,2.44,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",24.95,25.030001,-0.09,-0.36,200,{"date":711,"open":259,"high":259,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",25.12,-0.38,-1.49,300,{"date":717,"open":496,"high":496,"low":496,"close":496,"change":718,"percent_change":36,"volume":675,"transactions":9,"vwap":496},"2026-06-29",-0.12,{"date":720,"open":721,"high":721,"low":550,"close":550,"change":691,"percent_change":722,"volume":715,"transactions":9,"vwap":550},"2026-06-26",25.65,1.03,{"date":724,"open":535,"high":535,"low":535,"close":535,"change":725,"percent_change":726,"volume":675,"transactions":9,"vwap":535},"2026-06-25",-0.26,-1.01,{"date":728,"open":550,"high":550,"low":550,"close":550,"change":21,"percent_change":729,"volume":675,"transactions":9,"vwap":550},"2026-06-24",0.39,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":715,"transactions":9,"vwap":733},"2026-06-23",25.45,25.52,0.48,1.92,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":415,"volume":741,"transactions":9,"vwap":739},"2026-06-22",25.19,25.040001,-0.22,1400,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":368,"percent_change":686,"volume":745,"transactions":9,"vwap":744},"2026-06-18",25.26,2,{"date":747,"open":641,"high":641,"low":641,"close":641,"change":748,"percent_change":749,"volume":675,"transactions":9,"vwap":641},"2026-06-17",-0.54,-2.08,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":381,"percent_change":753,"volume":675,"transactions":9,"vwap":752},"2026-06-16",25.91,0.35,{"date":755,"open":365,"high":756,"low":365,"close":756,"change":757,"percent_change":110,"volume":709,"transactions":9,"vwap":756},"2026-06-15",25.82,-0.1,{"date":759,"open":752,"high":760,"low":752,"close":760,"change":528,"percent_change":761,"volume":675,"transactions":9,"vwap":760},"2026-06-12",25.92,0.58,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":715,"transactions":9,"vwap":765},"2026-06-11",25.93,25.77,-0.13,-0.5,{"date":769,"open":770,"high":469,"low":770,"close":469,"change":771,"percent_change":772,"volume":715,"transactions":9,"vwap":469},"2026-06-10",25.85,0.45,1.77,{"date":774,"open":775,"high":732,"low":776,"close":732,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":732},"2026-06-09",25.24,25.15,0.25,0.99,3800,{"date":781,"open":678,"high":678,"low":782,"close":783,"change":757,"percent_change":408,"volume":784,"transactions":9,"vwap":783},"2026-06-08",25.17,25.2,7400,{"date":786,"open":649,"high":649,"low":649,"close":649,"change":787,"percent_change":772,"volume":675,"transactions":9,"vwap":649},"2026-06-05",0.44,{"date":789,"open":279,"high":279,"low":279,"close":279,"change":790,"percent_change":791,"volume":675,"transactions":9,"vwap":279},"2026-06-04",-0.02,-0.08,{"date":179,"open":793,"high":793,"low":277,"close":277,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":277},25.059999,-0.18,-0.72,800]