[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUF":3,"homepage-market-summary":28,"stock-historical-TRUF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Financials TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3914,0.392,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"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},28.1734,28.17,28.1072,0.0662,0.24,123.4883,30.5169,25.58,413.30055868217056,52.5,129,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":36,"is_up":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":39},"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":37,"sparkline":81,"date":39},"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":39},"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":37,"sparkline":95,"date":39},"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":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},413,53315.77207,8.86,"2026-04-02",[180,183,192,201,210,221,228,236,243,250,257,264,272,280,287,295,302,306,312,319,326,334,344,350,358,366,374,381,388,395,401,408,415,421,428,435,444,451,458,465,471,478,488,496,503,511,518,526,534,544,551,559,568,578,586,594,600,608,616,623,631,639,646,653,660,665,669,674,679,684,688,692,697,702,709,713,716,721,725,730,736,741,748,752,758,762,768,775,779,783,789,793,797,800,804,809,814,819,823,826,831,835,840,844,848,852,858,861,863,865,869,873,877,880,884,890,894,899,903,910,914,919,922,926,932,937,944,948,952],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},17,28.1725,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",28.07,28.14,0.1981,0.71,236.4883,18,28.0773,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",27.84,27.9091,0.0094,0.03,152.4883,19,27.8677,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",27.69,27.8997,-0.0863,-0.31,278.4883,21,27.7212,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.04,28.06,27.97,27.986,-0.3007,-1.06,487.2363,24,28.034,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":156,"volume":226,"transactions":208,"vwap":227},"2026-09-29",28.23,28.2867,-0.0675,404.4372,28.2441,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":219,"vwap":235},"2026-09-28",28.53,28.3542,-0.3258,-1.14,273.3362,28.459,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":181,"vwap":242},"2026-09-25",28.68,0.1614,0.57,16.4372,28.5949,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":181,"vwap":249},"2026-09-24",28.5186,-0.0108,-0.04,15.4372,28.5423,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":105,"volume":254,"transactions":255,"vwap":256},"2026-09-23",28.5294,-0.139,13.4372,14,28.618,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":181,"vwap":263},"2026-09-22",28.6684,-0.5875,-2.01,22.4892,28.8507,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":219,"vwap":271},"2026-09-21",29.21,29.2559,0.1265,0.43,290.4372,29.1649,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",29.1294,-0.0042,-0.01,27.8632,23,29.0771,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":120,"volume":285,"transactions":190,"vwap":286},"2026-09-17",29.2008,29.1336,-0.0343,126.4372,29.1846,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",29.1679,-0.4698,-1.59,19.448728,20,29.3127,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":149,"volume":299,"transactions":300,"vwap":301},"2026-09-15",29.6377,-0.1046,14.4372,15,29.639,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":298,"percent_change":149,"volume":254,"transactions":255,"vwap":305},"2026-09-14",29.7423,29.8514,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":241,"transactions":181,"vwap":311},"2026-09-11",29.8469,0.1953,0.66,29.8456,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":300,"vwap":318},"2026-09-10",29.6516,-0.1167,-0.39,18.4372,29.6641,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":115,"volume":324,"transactions":293,"vwap":325},"2026-09-09",29.86,29.7683,-0.0965,241.4372,29.8237,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",29.8648,-0.4264,-1.41,19.4372,11,30.0633,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",30.22,30.355,30.2912,-0.2257,-0.74,867.1312,27,30.2985,{"date":345,"open":23,"high":23,"low":23,"close":23,"change":346,"percent_change":347,"volume":348,"transactions":300,"vwap":349},"2026-09-03",0.4562,1.52,61.4372,30.3433,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":199,"vwap":357},"2026-09-02",30.28,30.0607,0.2582,0.87,217.4372,30.2612,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",29.8025,-0.2981,-0.99,12.4372,12,30.0204,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":293,"vwap":373},"2026-08-31",30.12,30.1006,-0.1969,-0.65,426.4372,30.1195,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":219,"vwap":380},"2026-08-28",30.2975,0.1181,0.39,109.591041,30.2968,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":208,"vwap":387},"2026-08-27",30.1794,-0.19,-0.63,66.610398,30.232,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":255,"vwap":394},"2026-08-26",30.3694,-0.0289,-0.1,13.601842,30.341,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":363,"transactions":364,"vwap":400},"2026-08-25",30.3983,0.0526,0.17,30.3143,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":255,"vwap":407},"2026-08-24",30.3457,0.3715,1.24,22.4372,30.2613,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":332,"vwap":414},"2026-08-21",29.9742,0.285,0.96,11.4372,29.9477,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":363,"transactions":364,"vwap":420},"2026-08-20",29.6892,-0.2735,-0.91,29.83,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":181,"vwap":427},"2026-08-19",29.9627,-0.1848,-0.61,53.4372,30.043,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":181,"vwap":434},"2026-08-18",30.1475,0.1194,0.4,33.3672,30.157,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",30.16,30.0281,-0.2781,-0.92,539.4732,29,30.1663,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":45,"volume":448,"transactions":449,"vwap":450},"2026-08-14",30.3062,-0.0639,154.2052,22,30.3196,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":190,"vwap":457},"2026-08-13",30.3701,0.1904,0.63,116.4702,30.1725,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":190,"vwap":464},"2026-08-12",30.1797,0.0673,0.22,112.3402,30.1122,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":197,"volume":469,"transactions":199,"vwap":470},"2026-08-11",30.1124,0.0077,186.926514,30.1819,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":190,"vwap":477},"2026-08-10",30.1047,0.0963,0.32,54.7292,30.1602,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":449,"vwap":487},"2026-08-07",30.019,30.06,30,30.0084,-0.1109,-0.37,645.8522,30.0259,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":208,"vwap":495},"2026-08-06",30.24,30.1193,-0.1354,-0.45,938.739147,30.2346,{"date":497,"open":490,"high":498,"low":490,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":190,"vwap":502},"2026-08-05",30.2547,0.0706,0.23,135.0462,30.2471,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":199,"vwap":510},"2026-08-04",30.2297,30.1841,0.2781,0.93,176.7962,30.1569,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":310,"volume":516,"transactions":199,"vwap":517},"2026-08-03",29.825,29.906,0.1972,327.9452,29.8208,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":190,"vwap":525},"2026-07-31",29.63,29.7088,-0.0201,-0.07,387.0732,29.635,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":342,"vwap":533},"2026-07-30",29.56,29.7289,0.1621,0.55,671.5172,29.5763,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",29.71,29.78,29.5668,-0.4554,-1.52,3111.3752,31,29.7387,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":190,"vwap":550},"2026-07-28",30.0222,0.3699,1.25,53.1062,29.9255,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",29.6523,0.3047,1.04,133.2252,13,29.6575,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",29.26,29.3476,0.2343,0.8,1008.4042,8,29.2591,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",29.14,29.15,29.1133,-0.1214,-0.42,1407.5312,55,29.1109,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":255,"vwap":585},"2026-07-22",29.25,29.2347,0.0022,0.01,245.7212,29.238,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",29.2325,0.0137,0.05,8.4042,7,29.2114,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":316,"volume":598,"transactions":557,"vwap":599},"2026-07-20",29.2188,-0.1157,43.0142,29.2299,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":364,"vwap":607},"2026-07-17",29.565,29.3345,-0.2229,-0.75,158.7352,29.5575,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":199,"vwap":615},"2026-07-16",29.6,29.5574,0.0824,0.28,315.9739,29.5441,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":240,"volume":620,"transactions":621,"vwap":622},"2026-07-15",29.475,0.1673,207.891,43,29.5797,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":557,"vwap":630},"2026-07-14",29.57,29.3077,0.0905,0.31,799.9069,29.4036,{"date":632,"open":633,"high":634,"low":571,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":190,"vwap":638},"2026-07-13",29.155,29.2172,0.1772,0.61,792.5599,29.1616,{"date":640,"open":570,"high":570,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",28.96,29.040001,0.11,0.38,1800,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":87,"volume":652,"transactions":9,"vwap":650},"2026-07-09",29.01,29.02,28.93,0.26,1900,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",28.71,28.67,-0.56,-1.92,200,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":392,"volume":664,"transactions":9,"vwap":662},"2026-07-07",29.23,-0.03,100,{"date":666,"open":667,"high":561,"low":667,"close":561,"change":613,"percent_change":668,"volume":659,"transactions":9,"vwap":561},"2026-07-06",29.24,0.97,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":664,"transactions":9,"vwap":671},"2026-07-02",28.98,0.42,1.47,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":664,"transactions":9,"vwap":676},"2026-07-01",28.56,0.5,1.78,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":664,"transactions":9,"vwap":681},"2026-06-30",28.059999,-0.08,-0.28,{"date":685,"open":186,"high":186,"low":186,"close":186,"change":686,"percent_change":687,"volume":664,"transactions":9,"vwap":186},"2026-06-29",0.04,0.14,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":269,"volume":664,"transactions":9,"vwap":690},"2026-06-26",28.1,0.12,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":664,"transactions":9,"vwap":694},"2026-06-25",27.98,-0.15,-0.53,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":316,"volume":173,"transactions":9,"vwap":700},"2026-06-24",28.11,28.13,-0.11,{"date":703,"open":704,"high":705,"low":699,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",28.12,28.24,0.18,0.64,2100,{"date":710,"open":711,"high":711,"low":681,"close":681,"change":712,"percent_change":475,"volume":173,"transactions":9,"vwap":681},"2026-06-22",28.09,0.09,{"date":714,"open":214,"high":214,"low":214,"close":214,"change":156,"percent_change":715,"volume":664,"transactions":9,"vwap":214},"2026-06-18",-0.85,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":664,"transactions":9,"vwap":718},"2026-06-17",28.21,-0.14,-0.49,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":672,"percent_change":724,"volume":664,"transactions":9,"vwap":723},"2026-06-16",28.35,1.5,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":664,"transactions":9,"vwap":727},"2026-06-15",27.93,0.1,0.36,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":664,"transactions":9,"vwap":733},"2026-06-12",27.79,27.83,0.37,1.35,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":706,"percent_change":310,"volume":740,"transactions":9,"vwap":739},"2026-06-11",27.2,27.46,1500,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-10",27.43,27.28,-0.09,-0.33,400,{"date":749,"open":738,"high":750,"low":738,"close":750,"change":21,"percent_change":751,"volume":664,"transactions":9,"vwap":750},"2026-06-09",27.37,0.88,{"date":753,"open":744,"high":754,"low":755,"close":755,"change":756,"percent_change":52,"volume":757,"transactions":9,"vwap":755},"2026-06-08",27.29,27.13,-0.18,1200,{"date":759,"open":760,"high":761,"low":760,"close":760,"change":71,"percent_change":651,"volume":173,"transactions":9,"vwap":760},"2026-06-05",27.31,27.32,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-04",27.24,0.67,2.52,0,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":206,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-03",26.43,26.57,26.39,-1.15,300,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":197,"percent_change":643,"volume":774,"transactions":9,"vwap":778},"2026-06-02",26.81,26.88,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":523,"percent_change":782,"volume":664,"transactions":9,"vwap":781},"2026-06-01",26.85,-0.26,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-29",26.92,0.15,0.56,125,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":523,"percent_change":782,"volume":664,"transactions":9,"vwap":792},"2026-05-28",26.78,26.77,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":156,"percent_change":796,"volume":664,"transactions":9,"vwap":795},"2026-05-27",26.84,-0.89,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":663,"percent_change":701,"volume":664,"transactions":9,"vwap":799},"2026-05-26",27.08,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":712,"percent_change":803,"volume":664,"transactions":9,"vwap":802},"2026-05-22",27.11,0.33,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":462,"volume":664,"transactions":9,"vwap":807},"2026-05-21",26.99,27.02,0.06,{"date":810,"open":777,"high":811,"low":777,"close":811,"change":812,"percent_change":813,"volume":664,"transactions":9,"vwap":811},"2026-05-20",26.96,0.29,1.09,{"date":815,"open":785,"high":785,"low":816,"close":816,"change":746,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-19",26.67,-1.22,600,{"date":820,"open":821,"high":342,"low":821,"close":342,"change":475,"percent_change":822,"volume":664,"transactions":9,"vwap":342},"2026-05-18",26.97,1.2,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":682,"percent_change":100,"volume":767,"transactions":9,"vwap":825},"2026-05-15",26.68,{"date":827,"open":791,"high":828,"low":829,"close":829,"change":687,"percent_change":830,"volume":659,"transactions":9,"vwap":829},"2026-05-14",26.8,26.76,0.53,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":100,"percent_change":834,"volume":664,"transactions":9,"vwap":833},"2026-05-13",26.62,-1.11,{"date":836,"open":792,"high":837,"low":792,"close":785,"change":462,"percent_change":838,"volume":839,"transactions":9,"vwap":785},"2026-05-12",26.95,0.82,500,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":384,"volume":664,"transactions":9,"vwap":842},"2026-05-11",26.7,-0.05,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":701,"percent_change":847,"volume":664,"transactions":9,"vwap":846},"2026-05-08",26.75,-0.41,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":340,"volume":767,"transactions":9,"vwap":850},"2026-05-07",26.86,-0.2,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-06",27.059999,0.13,0.48,1763,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":583,"percent_change":686,"volume":857,"transactions":9,"vwap":860},"2026-05-05",26.93,{"date":862,"open":785,"high":785,"low":785,"close":785,"change":45,"percent_change":94,"volume":664,"transactions":9,"vwap":785},"2026-05-04",{"date":864,"open":743,"high":743,"low":755,"close":755,"change":392,"percent_change":485,"volume":645,"transactions":9,"vwap":755},"2026-05-01",{"date":866,"open":860,"high":867,"low":860,"close":867,"change":687,"percent_change":868,"volume":747,"transactions":9,"vwap":867},"2026-04-30",27.23,0.52,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":71,"volume":664,"transactions":9,"vwap":871},"2026-04-29",27.09,0.02,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":197,"percent_change":643,"volume":659,"transactions":9,"vwap":876},"2026-04-28",27.17,27.07,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":399,"percent_change":455,"volume":664,"transactions":9,"vwap":879},"2026-04-27",27.040001,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":385,"volume":664,"transactions":9,"vwap":882},"2026-04-24",26.87,-0.17,{"date":885,"open":871,"high":886,"low":887,"close":879,"change":851,"percent_change":888,"volume":889,"transactions":9,"vwap":879},"2026-04-23",27.14,26.91,-0.73,800,{"date":891,"open":892,"high":892,"low":764,"close":764,"change":893,"percent_change":36,"volume":664,"transactions":9,"vwap":764},"2026-04-22",27.41,-0.06,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":125,"volume":774,"transactions":9,"vwap":897},"2026-04-21",27.36,27.3,-0.16,{"date":900,"open":901,"high":739,"low":901,"close":739,"change":902,"percent_change":812,"volume":659,"transactions":9,"vwap":739},"2026-04-20",27.45,0.08,{"date":904,"open":905,"high":906,"low":760,"close":907,"change":908,"percent_change":909,"volume":173,"transactions":9,"vwap":907},"2026-04-17",27.39,27.47,27.38,0.21,0.77,{"date":911,"open":912,"high":912,"low":875,"close":875,"change":719,"percent_change":913,"volume":889,"transactions":9,"vwap":875},"2026-04-16",27.21,-0.51,{"date":915,"open":897,"high":760,"low":916,"close":760,"change":500,"percent_change":917,"volume":918,"transactions":9,"vwap":760},"2026-04-15",27.18,0.85,1400,{"date":920,"open":879,"high":799,"low":879,"close":799,"change":691,"percent_change":921,"volume":774,"transactions":9,"vwap":799},"2026-04-14",0.45,{"date":923,"open":924,"high":811,"low":924,"close":811,"change":921,"percent_change":925,"volume":659,"transactions":9,"vwap":811},"2026-04-13",26.58,1.7,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":115,"percent_change":931,"volume":839,"transactions":9,"vwap":930},"2026-04-10",26.6,26.49,26.51,-1.19,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":712,"percent_change":936,"volume":774,"transactions":9,"vwap":935},"2026-04-09",26.89,26.83,0.34,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":652,"transactions":9,"vwap":940},"2026-04-08",26.72,26.74,26.71,0.7,2.69,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":276,"percent_change":247,"volume":173,"transactions":9,"vwap":947},"2026-04-07",25.91,26.040001,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":399,"percent_change":310,"volume":747,"transactions":9,"vwap":951},"2026-04-06",26.09,26.049999,{"date":178,"open":24,"high":953,"low":24,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},25.97,25.88,0.3,1.17,3600]