[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUC":3,"homepage-market-summary":29,"stock-historical-TRUC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUC","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 Communication Services TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8351,0.2152,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.77,25.56,25.809,25.8194,-0.0494,-0.19,11919.046429,27.56,23.11,68134.632648275,59.8,160,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},68135,10901541.223724,2.63,"2026-02-19",[180,183,192,202,212,222,233,243,254,263,273,282,290,300,308,319,329,339,350,359,369,379,390,400,408,418,428,438,447,457,467,476,485,495,503,512,522,530,539,547,556,565,573,582,590,599,607,617,626,635,645,654,663,674,685,695,704,713,723,731,741,748,755,760,766,771,777,783,787,793,800,806,813,822,827,835,842,846,850,857,863,869,875,880,885,890,897,902,910,916,923,930,938,944,952,959,963,969,977,983,988,996,1003,1007,1010,1015,1021,1028,1034,1042,1048,1054,1060,1066,1071,1074,1078,1083,1088,1092,1096,1100,1104,1108,1113,1116,1119,1126,1131,1137,1142,1147,1154,1161,1169,1177,1184,1189,1193,1196,1203,1207,1211,1216,1222,1226,1229,1235,1239,1242,1246,1250,1255,1258,1261,1264,1267,1270,1273,1277],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},140,25.6934,{"date":184,"open":17,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",25.88,25.76,0.028,0.11,14597.04,79,25.811,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",25.68,25.85,25.7914,0.2904,1.14,28889.729166,99,25.8077,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",25.65,25.47,25.501,0.1629,0.64,1344418.04,48,25.5198,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",25.78,25.33,25.3381,-0.3664,-1.43,57528.04,117,25.391,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",25.875,26.1,25.66,25.7045,-0.039,-0.15,2960.04,49,25.9367,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",25.645,25.7435,25.55,0.0879,0.34,21245.04,74,25.6414,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",25.7,25.74,25.63,25.6556,-0.4186,-1.61,45841.609839,151,25.7088,{"date":255,"open":225,"high":225,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",26.035,26.0742,-0.2214,-0.84,4823.230839,34,26.0873,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",25.96,26.31,26.2956,0.4144,1.6,15549.04,51,26.2503,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":210,"vwap":281},"2026-09-23",26.09,26.12,25.8812,-0.3538,-1.35,23367.04,26.0266,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":271,"vwap":289},"2026-09-22",26.74,26.235,-0.2414,-0.91,4337.457,26.4353,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",25.98,26.58,26.4764,0.9971,3.91,12556.87,75,26.2825,{"date":301,"open":265,"high":265,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",25.4793,-0.3107,-1.2,9883.518,67,25.6075,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",25.73,25.82,25.71,25.79,0.0159,0.06,8591.963344,54,25.7539,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",25.9601,26.02,25.7741,-0.1965,-0.76,2666.518,38,25.9753,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",26.04,25.95,25.9706,-0.2555,-0.97,2688.04,31,26.0071,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",26.21,26.3,26.15,26.2261,0.6227,2.43,11212.04,63,26.225,{"date":351,"open":352,"high":310,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",25.625,25.6034,0.3009,1.19,5608.397,40,25.6565,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",25.34,25.2779,25.3025,0.109,0.43,2042.239,42,25.3108,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":231,"vwap":378},"2026-09-09",25.25,25.2699,25.1172,25.1935,-0.1141,-0.45,32774.04,25.2208,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",25.27,25.35,25.23,25.3076,-0.1072,-0.42,2344.118384,36,25.2999,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",25.38,25.49,25.4148,-0.2735,-1.06,16683.976,60,25.4533,{"date":401,"open":402,"high":17,"low":194,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":367,"vwap":407},"2026-09-03",25.69,25.6883,0.2829,1.11,3315.446,25.7106,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",25.13,25.51,25.4054,0.3435,1.37,14851.04,56,25.4243,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",25.125,25.001,25.0619,-0.1556,-0.62,60610.439,52,25.0818,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",25.17,25.26,25.2175,-0.3785,-1.48,3518.04,66,25.229,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",25.48,25.596,0.3748,1.49,645.04,22,25.5109,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",25.325,25.22,25.2212,-0.2369,-0.93,5111.319,106,25.2791,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":337,"vwap":466},"2026-08-26",25.5,25.52,25.43,25.4581,-0.1635,-0.64,2613.04,25.4791,{"date":468,"open":469,"high":470,"low":460,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",25.59,25.6216,0.1563,0.61,6004.04,37,25.578,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",25.5427,25.4653,0.2267,0.9,8718.394,43,25.5044,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",25.29,25.21,25.2386,0.212,0.85,8074.04,46,25.2637,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":424,"volume":501,"transactions":348,"vwap":502},"2026-08-20",24.98,25.07,25.0266,-0.1571,51716.04,25.0331,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":271,"vwap":511},"2026-08-19",25.06,25.3,25.1837,0.1406,0.56,9148.04,25.2408,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",24.99,25.18,25.0431,-0.1153,-0.46,21438.574,166,25.1094,{"date":523,"open":524,"high":430,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":357,"vwap":529},"2026-08-17",25.11,25.1584,-0.4243,-1.66,11657.04,25.1547,{"date":531,"open":532,"high":247,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":327,"vwap":538},"2026-08-14",25.62,25.58,25.5827,0.0403,0.16,2036.195,25.6086,{"date":540,"open":392,"high":541,"low":392,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",25.5424,0.4421,1.76,1631.04,29,25.3998,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":94,"volume":554,"transactions":200,"vwap":555},"2026-08-12",25.055,25.1299,25.02,25.1003,-0.1949,80717.159,25.078,{"date":557,"open":392,"high":558,"low":381,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",25.61,25.2952,-0.3022,-1.18,18330.157,83,25.3529,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":474,"vwap":572},"2026-08-10",25.41,25.5974,0.1052,0.41,8510.796,25.5164,{"date":574,"open":567,"high":575,"low":567,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",25.5601,25.4922,-0.0037,-0.01,1852.04,27,25.4773,{"date":583,"open":532,"high":532,"low":584,"close":585,"change":586,"percent_change":229,"volume":587,"transactions":588,"vwap":589},"2026-08-06",25.46,25.4959,-0.0383,8827.824,58,25.5205,{"date":591,"open":361,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",25.5342,25.3399,-0.4475,-1.72,27371.04,61,25.4325,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":306,"vwap":606},"2026-08-04",25.7899,25.9817,0.1846,0.72,16630.656,25.8162,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",25.685,25.9085,25.7971,0.8646,3.47,10407.04,24,25.8456,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",24.49,24.9325,0.6944,2.86,926.402008,26,24.6966,{"date":627,"open":615,"high":628,"low":615,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",24.24,24.2381,-0.5885,-2.37,137435.554,126,24.1572,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":261,"vwap":644},"2026-07-29",24.84,24.9099,24.82,24.8266,-0.0271,-0.11,8092.04,24.8708,{"date":646,"open":647,"high":648,"low":639,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":474,"vwap":653},"2026-07-28",24.885,24.92,24.8537,0.4391,1.8,16203.29,24.8566,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",24.56,24.4146,0.3458,1.44,37248.04,35,24.4935,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",24.145,24.219,24.06,24.0688,0.1103,0.46,39854.450565,55,24.1256,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",24.17,24.22,23.91,23.9585,-1.0842,-4.33,1243195.422,258,24.0656,{"date":686,"open":487,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",25.3099,25.01,25.0427,-0.2606,-1.03,30917.159,82,25.1491,{"date":696,"open":697,"high":698,"low":431,"close":699,"change":700,"percent_change":464,"volume":701,"transactions":702,"vwap":703},"2026-07-21",25.37,25.42,25.3033,-0.1642,10239.236,129,25.335,{"date":705,"open":533,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",25.7098,25.4675,0.0925,0.36,14942.04,101,25.5644,{"date":714,"open":715,"high":716,"low":381,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",25.28,25.44,25.375,-0.4879,-1.89,159527.04,71,25.3785,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":327,"vwap":730},"2026-07-16",26.41,25.8629,-0.454,-1.73,2496.96,26.335,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":388,"vwap":740},"2026-07-15",26.33,26.34,26.24,26.3169,0.5595,2.17,1382,26.3086,{"date":742,"open":743,"high":17,"low":743,"close":744,"change":745,"percent_change":670,"volume":746,"transactions":580,"vwap":747},"2026-07-14",25.64,25.7574,0.1177,1275.077,25.7028,{"date":749,"open":246,"high":214,"low":247,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":580,"vwap":754},"2026-07-13",25.6397,-0.1203,-0.47,2244.96115,25.7565,{"date":756,"open":226,"high":186,"low":743,"close":186,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":186},"2026-07-10",0.24,0.94,1500,{"date":761,"open":762,"high":460,"low":762,"close":460,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":460},"2026-07-09",25.1,0.18,0.71,1800,{"date":767,"open":567,"high":461,"low":506,"close":361,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":361},"2026-07-08",-0.36,-1.4,21100,{"date":772,"open":773,"high":773,"low":245,"close":245,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":245},"2026-07-07",25.92,0.17,0.67,2200,{"date":778,"open":567,"high":469,"low":779,"close":780,"change":757,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-06",25.14,25.53,0.95,10000,{"date":784,"open":506,"high":361,"low":785,"close":487,"change":120,"percent_change":752,"volume":786,"transactions":9,"vwap":487},"2026-07-02",25.030001,4400,{"date":788,"open":789,"high":411,"low":430,"close":567,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":567},"2026-07-01",25.31,0.59,2.38,4700,{"date":794,"open":795,"high":639,"low":796,"close":639,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":639},"2026-06-30",24.73,24.63,-0.04,-0.16,1700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":790,"percent_change":346,"volume":805,"transactions":9,"vwap":804},"2026-06-29",24.64,24.93,24.86,7500,{"date":807,"open":808,"high":656,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",24.31,24.27,0.01,0.04,85700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",24.38,24.39,24.19,24.26,-0.23,-0.94,24300,{"date":823,"open":824,"high":824,"low":825,"close":619,"change":22,"percent_change":94,"volume":826,"transactions":9,"vwap":619},"2026-06-24",24.83,24.42,9300,{"date":828,"open":829,"high":830,"low":796,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",24.74,24.77,24.68,0.05,0.2,10800,{"date":836,"open":551,"high":837,"low":838,"close":796,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":796},"2026-06-22",25.059999,24.48,-0.89,-3.49,607000,{"date":843,"open":205,"high":533,"low":506,"close":460,"change":844,"percent_change":87,"volume":845,"transactions":9,"vwap":460},"2026-06-18",0.23,30100,{"date":847,"open":313,"high":313,"low":381,"close":487,"change":325,"percent_change":848,"volume":849,"transactions":9,"vwap":487},"2026-06-17",-2.92,90400,{"date":851,"open":292,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-16",26.049999,25.84,0.13,0.5,4200,{"date":858,"open":859,"high":860,"low":859,"close":773,"change":861,"percent_change":414,"volume":862,"transactions":9,"vwap":773},"2026-06-15",25.81,26.11,0.35,5900,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":776,"transactions":9,"vwap":866},"2026-06-12",25.8,25.57,-0.07,-0.27,{"date":870,"open":871,"high":872,"low":430,"close":743,"change":833,"percent_change":873,"volume":874,"transactions":9,"vwap":743},"2026-06-11",25.4,25.67,0.79,7400,{"date":876,"open":313,"high":859,"low":716,"close":716,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":716},"2026-06-10",-0.28,-1.09,105500,{"date":881,"open":773,"high":773,"low":460,"close":882,"change":832,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-09",25.72,0.19,86600,{"date":886,"open":17,"high":17,"low":887,"close":872,"change":22,"percent_change":888,"volume":889,"transactions":9,"vwap":872},"2026-06-08",25.6,-0.73,182800,{"date":891,"open":892,"high":275,"low":194,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",26.030001,25.86,-0.4,-1.52,142600,{"date":898,"open":899,"high":733,"low":899,"close":900,"change":365,"percent_change":901,"volume":776,"transactions":9,"vwap":900},"2026-06-04",25.91,26.26,1.66,{"date":903,"open":332,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",26.040001,25.75,25.83,-0.17,-0.65,334300,{"date":911,"open":892,"high":912,"low":624,"close":624,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":624},"2026-06-02",26.32,-0.61,-2.29,685300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":37,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-01",26.67,26.72,26.61,-0.82,40900,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":928,"percent_change":929,"volume":173,"transactions":9,"vwap":925},"2026-05-29",26.83,26.89,26.78,-0.34,-1.25,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":315,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-28",27.18,27.19,27.12,27.17,0.22,7300,{"date":939,"open":932,"high":932,"low":940,"close":941,"change":833,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-27",27.08,27.11,0.74,1900,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-26",26.77,26.91,26.7,0.12,0.45,11000,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":907,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",26.93,26.99,26.79,-0.63,3300,{"date":960,"open":956,"high":961,"low":956,"close":962,"change":144,"percent_change":867,"volume":786,"transactions":9,"vwap":962},"2026-05-21",27.15,26.96,{"date":964,"open":965,"high":966,"low":284,"close":966,"change":71,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",26.75,26.98,0.26,8600,{"date":970,"open":971,"high":972,"low":973,"close":947,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":947},"2026-05-19",27.030001,27.09,26.88,-0.37,-1.36,158200,{"date":978,"open":24,"high":24,"low":979,"close":980,"change":949,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",27.24,27.28,0.44,1400,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":161,"percent_change":287,"volume":943,"transactions":9,"vwap":987},"2026-05-15",27.21,27.29,27.16,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",27.42,27.48,27.38,27.41,0,5600,{"date":997,"open":998,"high":999,"low":998,"close":993,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":993},"2026-05-13",27.2,27.49,0.48,1.78,5300,{"date":1004,"open":1005,"high":954,"low":946,"close":954,"change":832,"percent_change":883,"volume":1006,"transactions":9,"vwap":954},"2026-05-12",26.81,5200,{"date":1008,"open":934,"high":934,"low":973,"close":973,"change":105,"percent_change":1009,"volume":958,"transactions":9,"vwap":973},"2026-05-11",-1.75,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":797,"percent_change":229,"volume":759,"transactions":9,"vwap":1014},"2026-05-08",27.39,27.35,27.36,{"date":1016,"open":990,"high":1017,"low":1018,"close":1019,"change":994,"percent_change":994,"volume":1020,"transactions":9,"vwap":1019},"2026-05-07",27.55,27.27,27.4,3400,{"date":1022,"open":1012,"high":1023,"low":1024,"close":1019,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1019},"2026-05-06",27.44,27.31,0.53,1.97,4500,{"date":1029,"open":1030,"high":926,"low":1005,"close":1031,"change":1032,"percent_change":642,"volume":1033,"transactions":9,"vwap":1031},"2026-05-05",26.86,26.87,-0.03,7900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",26.97,27.01,26.9,-0.14,-0.52,6300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":810,"percent_change":811,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",27.040001,27.059999,26.95,1600,{"date":1049,"open":1050,"high":1051,"low":1050,"close":971,"change":775,"percent_change":1052,"volume":1053,"transactions":9,"vwap":971},"2026-04-30",26.63,27.049999,2.54,2400,{"date":1055,"open":1056,"high":1056,"low":734,"close":1057,"change":1058,"percent_change":100,"volume":1059,"transactions":9,"vwap":1057},"2026-04-29",26.53,26.36,-0.08,700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":819,"volume":958,"transactions":9,"vwap":1064},"2026-04-28",26.42,26.45,26.44,-0.06,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":536,"percent_change":472,"volume":1070,"transactions":9,"vwap":1069},"2026-04-27",26.6,26.5,500,{"date":1072,"open":1073,"high":1073,"low":734,"close":734,"change":867,"percent_change":868,"volume":958,"transactions":9,"vwap":734},"2026-04-24",26.38,{"date":1075,"open":1062,"high":1076,"low":734,"close":725,"change":1039,"percent_change":1077,"volume":792,"transactions":9,"vwap":725},"2026-04-23",26.46,-0.53,{"date":1079,"open":1069,"high":1080,"low":1062,"close":1080,"change":1081,"percent_change":1082,"volume":1006,"transactions":9,"vwap":1080},"2026-04-22",26.55,0.28,1.07,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":928,"percent_change":1087,"volume":776,"transactions":9,"vwap":1086},"2026-04-21",26.57,26.27,-1.28,{"date":1089,"open":1090,"high":1090,"low":920,"close":920,"change":156,"percent_change":839,"volume":1091,"transactions":9,"vwap":920},"2026-04-20",26.69,4600,{"date":1093,"open":284,"high":1094,"low":1095,"close":1094,"change":188,"percent_change":570,"volume":1033,"transactions":9,"vwap":1094},"2026-04-17",26.85,26.73,{"date":1097,"open":1090,"high":284,"low":918,"close":284,"change":833,"percent_change":1098,"volume":1099,"transactions":9,"vwap":284},"2026-04-16",0.75,1100,{"date":1101,"open":912,"high":1050,"low":912,"close":1102,"change":967,"percent_change":1103,"volume":1091,"transactions":9,"vwap":1102},"2026-04-15",26.54,0.99,{"date":1105,"open":1106,"high":1106,"low":900,"close":1106,"change":472,"percent_change":791,"volume":1107,"transactions":9,"vwap":1106},"2026-04-14",26.28,400,{"date":1109,"open":1110,"high":872,"low":1110,"close":872,"change":936,"percent_change":1111,"volume":1112,"transactions":9,"vwap":872},"2026-04-13",25.36,0.86,4900,{"date":1114,"open":584,"high":584,"low":461,"close":1115,"change":1065,"percent_change":156,"volume":759,"transactions":9,"vwap":1115},"2026-04-10",25.45,{"date":1117,"open":866,"high":866,"low":698,"close":411,"change":883,"percent_change":1098,"volume":1118,"transactions":9,"vwap":411},"2026-04-09",12100,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",25.19,25.32,0.66,2.68,1300,{"date":1127,"open":1128,"high":1129,"low":815,"close":1129,"change":854,"percent_change":1025,"volume":1130,"transactions":9,"vwap":1129},"2026-04-07",24.43,24.66,2900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":71,"percent_change":1136,"volume":1130,"transactions":9,"vwap":1135},"2026-04-06",24.61,24.5,24.53,0.29,{"date":1138,"open":1139,"high":1134,"low":1139,"close":1140,"change":811,"percent_change":536,"volume":1141,"transactions":9,"vwap":1140},"2026-04-02",24.040001,24.46,13900,{"date":1143,"open":1144,"high":1135,"low":1144,"close":825,"change":967,"percent_change":1145,"volume":1146,"transactions":9,"vwap":825},"2026-04-01",24.41,1.08,10500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1111,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",23.75,24.16,23.72,3.69,3200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":854,"percent_change":509,"volume":1160,"transactions":9,"vwap":1159},"2026-03-30",23.36,23.44,23.22,23.3,11300,{"date":1162,"open":1163,"high":1164,"low":25,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-27",23.39,23.41,23.17,-0.44,-1.86,523400,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",24.12,23.49,23.61,-0.74,-3.04,1705400,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":315,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-25",24.58,24.29,24.35,0.25,3700,{"date":1185,"open":1186,"high":802,"low":1180,"close":1180,"change":376,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1180},"2026-03-24",24.54,-1.82,424600,{"date":1190,"open":1191,"high":1191,"low":795,"close":829,"change":854,"percent_change":1025,"volume":1192,"transactions":9,"vwap":829},"2026-03-23",24.87,24500,{"date":1194,"open":831,"high":831,"low":1128,"close":1133,"change":100,"percent_change":304,"volume":1195,"transactions":9,"vwap":1133},"2026-03-20",756000,{"date":1197,"open":648,"high":1198,"low":1199,"close":1200,"change":1039,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-19",24.96,24.78,24.91,-0.56,102000,{"date":1204,"open":715,"high":715,"low":785,"close":1205,"change":928,"percent_change":1206,"volume":1020,"transactions":9,"vwap":1205},"2026-03-18",25.049999,-1.34,{"date":1208,"open":716,"high":440,"low":1110,"close":1209,"change":315,"percent_change":757,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",25.39,7100,{"date":1212,"open":392,"high":392,"low":1213,"close":215,"change":757,"percent_change":1214,"volume":1215,"transactions":9,"vwap":215},"2026-03-16",25.2,0.96,5100,{"date":1217,"open":871,"high":871,"low":514,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-13",25.09,-0.31,-1.22,526500,{"date":1223,"open":459,"high":411,"low":1209,"close":871,"change":100,"percent_change":1224,"volume":1225,"transactions":9,"vwap":871},"2026-03-12",-1.17,29000,{"date":1227,"open":865,"high":865,"low":204,"close":245,"change":1065,"percent_change":819,"volume":1228,"transactions":9,"vwap":245},"2026-03-11",6900,{"date":1230,"open":195,"high":1231,"low":882,"close":186,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":186},"2026-03-10",25.89,0.02,0.08,6000,{"date":1236,"open":461,"high":246,"low":567,"close":246,"change":763,"percent_change":1237,"volume":1238,"transactions":9,"vwap":246},"2026-03-09",0.7,33500,{"date":1240,"open":18,"high":866,"low":411,"close":18,"change":161,"percent_change":335,"volume":1241,"transactions":9,"vwap":18},"2026-03-06",11700,{"date":1243,"open":899,"high":1244,"low":226,"close":859,"change":642,"percent_change":386,"volume":1245,"transactions":9,"vwap":859},"2026-03-05",25.93,16700,{"date":1247,"open":899,"high":1248,"low":1231,"close":773,"change":774,"percent_change":1123,"volume":1249,"transactions":9,"vwap":773},"2026-03-04",25.99,5000,{"date":1251,"open":715,"high":1252,"low":715,"close":905,"change":1253,"percent_change":22,"volume":1254,"transactions":9,"vwap":905},"2026-03-03",26.49,-0.05,74600,{"date":1256,"open":226,"high":906,"low":226,"close":865,"change":1257,"percent_change":149,"volume":1107,"transactions":9,"vwap":865},"2026-03-02",-0.09,{"date":1259,"open":246,"high":1231,"low":246,"close":1231,"change":861,"percent_change":414,"volume":1260,"transactions":9,"vwap":1231},"2026-02-27",600,{"date":1262,"open":205,"high":1263,"low":205,"close":1263,"change":1065,"percent_change":819,"volume":1260,"transactions":9,"vwap":1263},"2026-02-26",25.54,{"date":1265,"open":887,"high":887,"low":887,"close":887,"change":774,"percent_change":775,"volume":1266,"transactions":9,"vwap":887},"2026-02-25",100,{"date":1268,"open":461,"high":461,"low":461,"close":461,"change":1269,"percent_change":790,"volume":1266,"transactions":9,"vwap":461},"2026-02-24",0.15,{"date":1271,"open":715,"high":715,"low":715,"close":715,"change":974,"percent_change":1272,"volume":1266,"transactions":9,"vwap":715},"2026-02-23",-1.44,{"date":1274,"open":743,"high":204,"low":743,"close":204,"change":1275,"percent_change":1276,"volume":1266,"transactions":9,"vwap":204},"2026-02-20",0.54,2.15,{"date":178,"open":410,"high":383,"low":524,"close":524,"change":144,"percent_change":1058,"volume":1278,"transactions":9,"vwap":524},800]