[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUH":3,"homepage-market-summary":27,"stock-historical-TRUH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRUH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Healthcare TruSector ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7667,0.5204,"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},29.4556,29.1468,0.3088,1.06,253.8337,30.68,24.78,829.2837886307692,79.2,130,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},829,107806.892522,15.11,"2026-04-02",[178,181,190,200,210,218,227,236,245,253,262,271,279,288,297,305,314,323,332,341,350,359,368,376,385,394,400,408,415,423,432,442,451,460,468,475,483,490,496,504,511,519,527,535,544,553,562,569,577,584,591,599,607,614,621,629,636,643,651,661,669,679,687,694,699,707,714,720,726,732,738,742,749,756,760,768,773,777,781,788,794,798,802,807,813,819,825,830,833,837,841,845,851,857,862,867,873,878,883,887,893,897,903,907,912,917,921,926,931,934,937,942,946,951,956,960,963,966,970,976,981,984,991,997,999,1004,1009,1014,1018,1020],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,29.4561,{"date":182,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",29.2016,29.23,-0.0457,-0.16,788.6535,32,29.0945,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",28.9456,29.1925,28.93,0.1971,0.68,399.8924,27,28.998,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",28.98,28.9954,28.92,0.0001,0,1171.089,38,28.976,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":208,"vwap":217},"2026-10-01",29.27,28.9953,-0.5624,-1.9,608.4682,29.1844,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",29.79,29.5577,-0.3425,-1.15,1360.8672,40,29.7041,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":154,"volume":234,"transactions":188,"vwap":235},"2026-09-29",29.99,30,29.82,29.9002,-0.0721,723.4682,29.9487,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",29.81,29.9723,0.0819,0.27,118.0592,19,29.8272,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":70,"volume":250,"transactions":251,"vwap":252},"2026-09-25",29.55,29.8904,0.1385,219.7872,23,29.5775,{"date":254,"open":230,"high":230,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",29.72,29.7519,0.1988,0.67,880.4682,29,29.7744,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":198,"vwap":270},"2026-09-23",29.6784,29.505,29.5531,-0.2,-0.67,525.413587,29.6212,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":260,"vwap":278},"2026-09-22",29.84,29.7531,0.156,0.53,1314.5182,29.7971,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",29.49,29.5971,0.238,0.81,1172.6162,82,29.5363,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",29.34,29.3591,-0.092,-0.31,158.4682,22,29.3405,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":295,"vwap":304},"2026-09-17",29.36,29.4511,0.193,0.66,347.874264,29.3714,{"date":306,"open":307,"high":308,"low":184,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",29.24,29.2581,0.0358,0.12,365.0282,35,29.2517,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":251,"vwap":322},"2026-09-15",29.29,29.1199,29.2223,-0.0368,-0.13,937.9192,29.2389,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",29.12,29.2591,0.3932,1.36,3032.480177,28,29.1563,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",28.8,28.8659,-0.0429,-0.15,262.537408,26,28.8191,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",28.88,28.9088,-0.1433,-0.49,638.2972,33,28.905,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":98,"volume":356,"transactions":357,"vwap":358},"2026-09-09",29.11,29.045,29.0521,-0.0878,634.6052,31,29.0734,{"date":360,"open":184,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",29.35,29.1399,-0.7545,-2.52,1291.7472,44,29.2761,{"date":369,"open":230,"high":230,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",29.8944,-0.3253,-1.08,515.9202,34,29.9676,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":230,"vwap":384},"2026-09-03",30.32,29.98,30.2197,0.0517,0.17,1569.632,30.1896,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":374,"vwap":393},"2026-09-02",30.09,30.19,30.168,0.246,0.82,580.020208,30.1581,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":276,"volume":398,"transactions":243,"vwap":399},"2026-09-01",29.922,0.1564,19.369,30.0123,{"date":401,"open":402,"high":403,"low":255,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":357,"vwap":407},"2026-08-31",29.74,29.7656,-0.0803,-0.27,475.467,29.7413,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":405,"volume":412,"transactions":413,"vwap":414},"2026-08-28",29.8459,-0.0808,106.467,25,29.8597,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":413,"vwap":422},"2026-08-27",30.08,29.9267,-0.3525,-1.16,229.467,30.0992,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",30.329,30.2792,-0.2853,-0.93,968.897,43,30.3282,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":339,"vwap":441},"2026-08-25",30.47,30.66,30.36,30.5645,0.085,0.28,1055.3556,30.5861,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",30.46,30.4795,0.0152,0.05,523.8566,21,30.4574,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":225,"vwap":459},"2026-08-21",30.58,30.43,30.4643,0.3896,1.3,2529.1016,30.5277,{"date":461,"open":462,"high":434,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":430,"vwap":467},"2026-08-20",30.39,30.0747,-0.5475,-1.79,938.1016,30.3178,{"date":469,"open":22,"high":22,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":230,"vwap":474},"2026-08-19",30.6222,1.0194,3.44,161.4296,30.6247,{"date":476,"open":247,"high":477,"low":247,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":260,"vwap":482},"2026-08-18",29.65,29.6028,0.4719,1.62,654.0726,29.5858,{"date":484,"open":485,"high":307,"low":486,"close":486,"change":487,"percent_change":337,"volume":488,"transactions":188,"vwap":489},"2026-08-17",29.2,29.1309,-0.0431,902.8556,29.1933,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":268,"volume":494,"transactions":230,"vwap":495},"2026-08-14",29.174,-0.1966,244.3386,29.1926,{"date":497,"open":265,"high":265,"low":299,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",29.3706,0.0098,0.03,1201.8246,36,29.3668,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":295,"vwap":510},"2026-08-12",29.3608,0.097,0.33,323.8736,29.3276,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":198,"vwap":518},"2026-08-11",29.31,29.2638,-0.0814,-0.28,449.9096,29.3368,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":312,"vwap":526},"2026-08-10",29.15,29.3452,0.4766,1.65,1213.2226,29.2217,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":188,"vwap":534},"2026-08-07",28.7,28.8686,0.2135,0.75,1694.929578,28.7343,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":339,"vwap":543},"2026-08-06",28.76,28.47,28.6551,0.0181,0.06,726.1016,28.6354,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":374,"vwap":552},"2026-08-05",28.54,28.637,28.53,0.3648,1.29,1009.7236,28.5339,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":357,"vwap":561},"2026-08-04",28.25,28.2722,28.2499,-0.0313,-0.11,739.4456,28.2585,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":159,"volume":567,"transactions":188,"vwap":568},"2026-08-03",28.35,28.3035,-0.0711,354.3756,28.2773,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":374,"vwap":576},"2026-07-31",28.16,28.3746,-0.1482,-0.52,2393.5836,28.3174,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":198,"vwap":583},"2026-07-30",28.5228,-0.4838,-1.67,175.2316,28.3994,{"date":585,"open":325,"high":586,"low":587,"close":587,"change":588,"percent_change":123,"volume":589,"transactions":374,"vwap":590},"2026-07-29",29.13,29.0066,-0.17,3139.1016,29.119,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":330,"vwap":598},"2026-07-28",29.1,29.1766,0.6791,2.38,366.1016,29.1098,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":413,"vwap":606},"2026-07-27",28.58,28.4975,0.161,0.57,1183.1016,28.5623,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":258,"volume":612,"transactions":251,"vwap":613},"2026-07-24",28.43,28.3365,0.1889,140.2756,28.4173,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":243,"vwap":620},"2026-07-23",28.1476,0.342,1.23,110.1016,28.0492,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":330,"vwap":628},"2026-07-22",27.94,27.8056,-0.1237,-0.44,538.9646,27.9329,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":230,"vwap":635},"2026-07-21",27.9293,0.1605,0.58,108.1016,32.982,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":339,"vwap":642},"2026-07-20",27.7688,-0.3305,-1.18,87.6966,27.9422,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":330,"vwap":650},"2026-07-17",28.525,28.0993,-0.1184,-0.42,305.8516,28.3409,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-16",27.91,28.33,28.2177,0.6146,2.23,2502.0006,57,28.1875,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":339,"vwap":668},"2026-07-15",27.6801,27.6031,-0.0135,-0.05,293.6947,27.6816,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":215,"volume":676,"transactions":677,"vwap":678},"2026-07-14",27.7,27.715,27.57,27.6166,-0.5356,2958.1346,72,27.6826,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":508,"volume":685,"transactions":449,"vwap":686},"2026-07-13",28.1575,28.1,28.1522,0.0922,1011.1016,28.137,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":267,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-10",28.11,27.98,28.059999,-0.71,1300,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":43,"volume":693,"transactions":9,"vwap":697},"2026-07-09",28.22,28.26,-0.06,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",28.34,28.29,28.32,-0.38,-1.32,600,{"date":708,"open":709,"high":537,"low":710,"close":529,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":529},"2026-07-07",28.73,28.61,0.43,1.52,5100,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":268,"volume":719,"transactions":9,"vwap":717},"2026-07-06",28.14,28.27,-0.19,100,{"date":721,"open":696,"high":722,"low":696,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",28.46,0.65,2.34,400,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":447,"percent_change":731,"volume":725,"transactions":9,"vwap":730},"2026-07-01",27.83,27.84,27.81,0.18,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":147,"percent_change":737,"volume":171,"transactions":9,"vwap":736},"2026-06-30",27.86,27.92,27.76,-1.25,{"date":739,"open":682,"high":571,"low":740,"close":689,"change":500,"percent_change":741,"volume":706,"transactions":9,"vwap":689},"2026-06-29",28.030001,0.11,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",27.88,28.08,0.84,3.08,200,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",27.26,27.24,0.4,1.49,500,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":731,"percent_change":196,"volume":755,"transactions":9,"vwap":759},"2026-06-24",26.99,26.84,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-06-23",26.56,26.66,26.5,0.37,1.41,900,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":284,"volume":755,"transactions":9,"vwap":771},"2026-06-22",26.35,26.29,0.21,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":267,"percent_change":776,"volume":719,"transactions":9,"vwap":775},"2026-06-18",26.08,-0.76,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":704,"percent_change":780,"volume":719,"transactions":9,"vwap":779},"2026-06-17",26.28,-1.43,{"date":782,"open":783,"high":783,"low":784,"close":763,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":763},"2026-06-16",26.75,26.51,-0.1,-0.37,7800,{"date":789,"open":783,"high":790,"low":783,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",26.76,-0.07,-0.26,700,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":559,"volume":755,"transactions":9,"vwap":796},"2026-06-12",26.83,-0.03,{"date":799,"open":790,"high":800,"low":790,"close":800,"change":731,"percent_change":258,"volume":801,"transactions":9,"vwap":800},"2026-06-11",26.86,1500,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":159,"percent_change":428,"volume":806,"transactions":9,"vwap":805},"2026-06-10",26.97,26.68,4700,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":755,"transactions":9,"vwap":810},"2026-06-09",26.71,26.93,0.31,1.16,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":98,"volume":818,"transactions":9,"vwap":816},"2026-06-08",26.8,26.62,-0.08,1600,{"date":820,"open":796,"high":821,"low":822,"close":822,"change":772,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-05",26.96,26.7,0.79,2500,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":719,"transactions":9,"vwap":827},"2026-06-04",26.49,0.78,3.03,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":772,"percent_change":391,"volume":719,"transactions":9,"vwap":832},"2026-06-03",25.71,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":154,"percent_change":428,"volume":725,"transactions":9,"vwap":836},"2026-06-02",25.51,25.5,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":113,"percent_change":840,"volume":719,"transactions":9,"vwap":839},"2026-06-01",25.74,-1.23,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":154,"percent_change":844,"volume":719,"transactions":9,"vwap":843},"2026-05-29",26.059999,-0.91,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":748,"transactions":9,"vwap":848},"2026-05-28",26.27,26.3,0.34,1.31,{"date":852,"open":843,"high":843,"low":853,"close":854,"change":541,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-27",25.93,25.96,0.23,800,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":159,"percent_change":861,"volume":748,"transactions":9,"vwap":860},"2026-05-26",26.21,25.9,-0.96,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":719,"transactions":9,"vwap":864},"2026-05-22",26.15,0.32,1.24,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":731,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-21",25.7,25.83,0.7,300,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":719,"transactions":9,"vwap":875},"2026-05-20",25.65,-0.01,-0.04,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":719,"transactions":9,"vwap":880},"2026-05-19",25.66,0.25,0.98,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":741,"percent_change":711,"volume":748,"transactions":9,"vwap":886},"2026-05-18",25.26,25.41,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":405,"percent_change":892,"volume":793,"transactions":9,"vwap":891},"2026-05-15",25.38,25.39,25.3,-1.06,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":876,"percent_change":877,"volume":748,"transactions":9,"vwap":896},"2026-05-14",25.61,25.57,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":171,"transactions":9,"vwap":900},"2026-05-13",25.48,25.58,0.13,0.51,{"date":904,"open":891,"high":905,"low":891,"close":905,"change":902,"percent_change":906,"volume":872,"transactions":9,"vwap":905},"2026-05-12",25.45,2.04,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":817,"percent_change":113,"volume":872,"transactions":9,"vwap":911},"2026-05-11",25.17,24.89,24.94,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":43,"percent_change":916,"volume":856,"transactions":9,"vwap":915},"2026-05-08",25.1,25.02,-0.83,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":320,"percent_change":920,"volume":719,"transactions":9,"vwap":919},"2026-05-07",25.23,-0.51,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":719,"transactions":9,"vwap":923},"2026-05-06",25.36,0.02,0.08,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":741,"percent_change":930,"volume":872,"transactions":9,"vwap":929},"2026-05-05",25.32,25.34,0.44,{"date":932,"open":919,"high":919,"low":919,"close":919,"change":785,"percent_change":933,"volume":719,"transactions":9,"vwap":919},"2026-05-04",-0.39,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":320,"percent_change":920,"volume":719,"transactions":9,"vwap":936},"2026-05-01",25.33,{"date":938,"open":905,"high":835,"low":905,"close":939,"change":940,"percent_change":941,"volume":755,"transactions":9,"vwap":939},"2026-04-30",25.46,0.56,2.25,{"date":943,"open":23,"high":944,"low":23,"close":944,"change":588,"percent_change":945,"volume":725,"transactions":9,"vwap":944},"2026-04-29",24.9,-0.68,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":719,"transactions":9,"vwap":948},"2026-04-28",25.07,0.01,0.04,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":719,"transactions":9,"vwap":953},"2026-04-27",25.059999,-0.14,-0.56,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":293,"percent_change":959,"volume":719,"transactions":9,"vwap":958},"2026-04-24",25.2,-1.22,{"date":961,"open":836,"high":962,"low":836,"close":835,"change":206,"percent_change":206,"volume":748,"transactions":9,"vwap":835},"2026-04-23",25.53,{"date":964,"open":835,"high":835,"low":835,"close":835,"change":541,"percent_change":965,"volume":719,"transactions":9,"vwap":835},"2026-04-22",0.24,{"date":967,"open":968,"high":968,"low":905,"close":905,"change":159,"percent_change":969,"volume":755,"transactions":9,"vwap":905},"2026-04-21",25.69,-0.97,{"date":971,"open":972,"high":973,"low":869,"close":869,"change":974,"percent_change":975,"volume":755,"transactions":9,"vwap":869},"2026-04-20",25.85,25.87,-0.23,-0.89,{"date":977,"open":978,"high":979,"low":978,"close":853,"change":765,"percent_change":980,"volume":755,"transactions":9,"vwap":853},"2026-04-17",25.72,25.99,1.45,{"date":982,"open":978,"high":978,"low":983,"close":983,"change":154,"percent_change":428,"volume":872,"transactions":9,"vwap":983},"2026-04-16",25.56,{"date":985,"open":986,"high":854,"low":987,"close":988,"change":792,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-15",25.94,25.67,25.8,-1,3800,{"date":992,"open":993,"high":843,"low":993,"close":843,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":843},"2026-04-14",26.049999,0.26,1.01,1100,{"date":998,"open":988,"high":988,"low":988,"close":988,"change":741,"percent_change":711,"volume":719,"transactions":9,"vwap":988},"2026-04-13",{"date":1000,"open":1001,"high":1001,"low":968,"close":968,"change":147,"percent_change":1002,"volume":1003,"transactions":9,"vwap":968},"2026-04-10",25.79,-1.34,1200,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":877,"percent_change":337,"volume":725,"transactions":9,"vwap":1008},"2026-04-09",25.91,26.18,26.040001,{"date":1010,"open":1011,"high":775,"low":1011,"close":775,"change":1012,"percent_change":1013,"volume":996,"transactions":9,"vwap":775},"2026-04-08",25.84,0.55,2.15,{"date":1015,"open":1016,"high":962,"low":1016,"close":962,"change":950,"percent_change":1017,"volume":801,"transactions":9,"vwap":962},"2026-04-07",25.49,0.16,{"date":1019,"open":939,"high":1016,"low":939,"close":1016,"change":785,"percent_change":933,"volume":748,"transactions":9,"vwap":1016},"2026-04-06",{"date":176,"open":875,"high":839,"low":1021,"close":1022,"change":698,"percent_change":974,"volume":1023,"transactions":9,"vwap":1022},25.52,25.59,3200]