[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRUO":3,"homepage-market-summary":29,"stock-historical-TRUO":171},{"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},2.8867,0.7208,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},24.97,24.98,24.93,24.8594,0.1106,0.44,913.64,26.65,24.36,612.5544090909091,26.6,88,{"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},613,53904.788,0.36,"2026-06-03",[180,183,190,198,207,216,224,232,240,248,256,265,274,285,292,299,306,312,322,330,337,344,351,360,368,374,381,387,393,399,406,413,420,427,435,444,453,462,470,480,489,497,506,514,519,527,534,542,551,560,571,580,588,595,604,611,620,627,633,641,649,657,666,672,679,685,690,695,700,707,713,715,718,722,726,732,737,741,745,749,754,758,764,769,776,781,783,786],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},23,24.9655,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":172,"volume":187,"transactions":188,"vwap":189},"2026-10-06",24.81,0.2455,315,15,24.7986,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",24.6139,0.1475,0.6,46,16,24.5133,{"date":199,"open":200,"high":201,"low":25,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.4,24.4664,0.0714,0.29,2467,42,24.4019,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",24.44,24.395,-0.2868,-1.16,147,14,24.442,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":188,"vwap":223},"2026-09-30",24.7,24.6818,-0.3767,-1.5,282,24.7593,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":181,"vwap":231},"2026-09-29",24.92,25.0585,-0.1234,-0.49,763.385,24.9933,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":196,"vwap":239},"2026-09-28",25.1,25.1819,0.1078,0.43,266.56,25.0986,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":196,"vwap":247},"2026-09-25",24.96,25.0741,0.0945,0.38,409,24.9599,{"date":249,"open":234,"high":234,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.9796,-0.206,-0.82,519,18,25.1033,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",25.18,25.1856,-0.0701,-0.28,562,20,25.181,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",25.14,25.2557,0.3662,1.47,1969.059,25,25.1537,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.88,24.99,24.86,24.8895,-0.1304,-0.52,5122,34,24.9132,{"date":286,"open":234,"high":234,"low":287,"close":287,"change":288,"percent_change":52,"volume":289,"transactions":290,"vwap":291},"2026-09-18",25.0199,-0.166,1050,26,25.0918,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":214,"vwap":298},"2026-09-17",25.1859,-0.0099,-0.04,111,25.1628,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":254,"vwap":305},"2026-09-16",25.1958,-0.1155,-0.46,29.385,25.297,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":80,"volume":196,"transactions":310,"vwap":311},"2026-09-15",25.3113,-0.2015,12,25.3167,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.4999,25.55,25.5128,0.3296,1.31,450.463,24,25.5285,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",25.1832,0.1382,0.55,69,17,25.1752,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":214,"vwap":336},"2026-09-10",25.045,0.0684,0.27,21,25.0963,{"date":338,"open":272,"high":272,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":181,"vwap":343},"2026-09-09",24.9766,-0.2568,-1.02,530,24.9911,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":196,"vwap":350},"2026-09-08",25.2334,-0.1051,-0.41,98.005,25.2472,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",25.44,25.3385,-0.2276,-0.89,245.949,19,25.4428,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":254,"vwap":367},"2026-09-03",25.7,25.5661,-0.0275,-0.11,137,25.6793,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":196,"transactions":188,"vwap":373},"2026-09-02",25.5936,0.0814,0.32,25.5581,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":188,"vwap":380},"2026-09-01",25.5122,0.0241,0.09,28,25.6406,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":156,"volume":385,"transactions":214,"vwap":386},"2026-08-31",25.4881,-0.0604,39,25.4983,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":283,"transactions":254,"vwap":392},"2026-08-28",25.5485,0.1374,0.54,25.5416,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":135,"volume":397,"transactions":254,"vwap":398},"2026-08-27",25.4111,-0.3895,41.17,25.5078,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":335,"vwap":405},"2026-08-26",25.8006,-0.1039,-0.4,58,25.868,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":188,"vwap":412},"2026-08-25",25.9045,-0.2285,-0.87,36,25.9267,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":418,"vwap":419},"2026-08-24",26.133,0.4725,1.84,11,26.0216,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":188,"vwap":426},"2026-08-21",25.6605,0.1343,0.53,213,25.5792,{"date":428,"open":429,"high":362,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":335,"vwap":434},"2026-08-20",25.59,25.5262,-0.5547,-2.13,1382,25.636,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",26.21,26.0809,0.2162,0.84,214,13,26.1607,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",25.98,25.8647,0.2923,1.14,1207.089,86,25.9284,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",25.71,25.5724,-0.3732,-1.44,466,49,25.6534,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":254,"vwap":469},"2026-08-14",25.9,25.9456,0.0164,0.06,246,25.9202,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",25.89,25.96,25.9292,0.2398,0.93,851,63,25.9193,{"date":481,"open":482,"high":362,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",25.43,25.6894,0.1261,0.49,1184,22,25.5255,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":328,"vwap":496},"2026-08-11",25.5,25.5633,-0.0388,-0.15,295,25.5171,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":487,"vwap":505},"2026-08-10",25.47,25.61,25.6021,-0.0692,-0.27,437.966,25.5642,{"date":507,"open":315,"high":508,"low":315,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":385,"vwap":513},"2026-08-07",25.69,25.6713,0.0197,0.08,337,25.6296,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":503,"volume":263,"transactions":188,"vwap":518},"2026-08-06",25.6516,-0.0694,25.7697,{"date":520,"open":500,"high":521,"low":500,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",25.721,0.0391,0.15,853.184,82,25.638,{"date":528,"open":482,"high":529,"low":530,"close":529,"change":531,"percent_change":177,"volume":532,"transactions":283,"vwap":533},"2026-08-04",25.6819,25.36,0.0913,712.129,25.4931,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",25.5906,-0.0942,-0.37,480.979,73,25.6546,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",25.62,25.6848,-0.0881,-0.34,1024.2,30,25.6306,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":549,"vwap":559},"2026-07-30",25.75,25.7799,25.7729,-0.5949,-2.26,872.486,25.7822,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",26.45,26.47,26.31,26.3678,0.0644,0.24,2799.524,103,26.3919,{"date":572,"open":573,"high":24,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",26.61,26.3034,0.5204,2.02,2216.837,29,26.5861,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",25.783,0.4183,1.65,9,8,25.5891,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":442,"transactions":593,"vwap":594},"2026-07-24",25.3647,0.2659,1.06,10,25.2914,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":385,"vwap":603},"2026-07-23",25.13,25.01,25.0988,-0.3118,-1.23,1232.03,25.0325,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":585,"vwap":610},"2026-07-22",25.4106,0.1003,0.4,9.432,25.4535,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":358,"vwap":619},"2026-07-21",25.34,25.4,25.3103,-0.2315,-0.91,1368.316,25.3519,{"date":621,"open":315,"high":315,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":310,"vwap":626},"2026-07-20",25.5418,-0.1365,-0.53,219,25.5524,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":385,"transactions":585,"vwap":632},"2026-07-17",25.6783,-0.1764,-0.68,25.8078,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":586,"vwap":640},"2026-07-16",25.37,25.8547,0.725,2.89,258,25.3775,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":593,"vwap":648},"2026-07-15",25.3,25.1297,-0.0116,-0.05,225,25.2957,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-14",25.1413,-0.3427,-1.34,7,5,25.4555,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":586,"vwap":665},"2026-07-13",25.48,25.484,25.4799,0.164,0.65,308,25.4815,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",25.32,0.23,0.92,100,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",25.25,25.09,-0.47,-1.84,700,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":365,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-08",25.73,25.56,-0.43,400,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":671,"transactions":9,"vwap":687},"2026-07-07",25.67,0.26,1.02,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":671,"transactions":9,"vwap":692},"2026-07-06",25.41,-0.23,-0.9,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":671,"transactions":9,"vwap":697},"2026-07-02",25.64,0.61,2.44,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",24.95,25.030001,-0.09,-0.36,200,{"date":708,"open":258,"high":258,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",25.12,-0.38,-1.49,300,{"date":714,"open":491,"high":491,"low":491,"close":491,"change":120,"percent_change":676,"volume":671,"transactions":9,"vwap":491},"2026-06-29",{"date":716,"open":717,"high":717,"low":544,"close":544,"change":688,"percent_change":110,"volume":712,"transactions":9,"vwap":544},"2026-06-26",25.65,{"date":719,"open":530,"high":530,"low":530,"close":530,"change":720,"percent_change":721,"volume":671,"transactions":9,"vwap":530},"2026-06-25",-0.26,-1.01,{"date":723,"open":544,"high":544,"low":544,"close":544,"change":724,"percent_change":725,"volume":671,"transactions":9,"vwap":544},"2026-06-24",0.1,0.39,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":712,"transactions":9,"vwap":729},"2026-06-23",25.45,25.52,0.48,1.92,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":37,"percent_change":410,"volume":736,"transactions":9,"vwap":735},"2026-06-22",25.19,25.040001,1400,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":365,"percent_change":683,"volume":740,"transactions":9,"vwap":739},"2026-06-18",25.26,2,{"date":742,"open":635,"high":635,"low":635,"close":635,"change":743,"percent_change":744,"volume":671,"transactions":9,"vwap":635},"2026-06-17",-0.54,-2.08,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":378,"percent_change":748,"volume":671,"transactions":9,"vwap":747},"2026-06-16",25.91,0.35,{"date":750,"open":362,"high":751,"low":362,"close":751,"change":752,"percent_change":753,"volume":706,"transactions":9,"vwap":751},"2026-06-15",25.82,-0.1,-0.39,{"date":755,"open":747,"high":756,"low":747,"close":756,"change":523,"percent_change":757,"volume":671,"transactions":9,"vwap":756},"2026-06-12",25.92,0.58,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":712,"transactions":9,"vwap":761},"2026-06-11",25.93,25.77,-0.13,-0.5,{"date":765,"open":766,"high":464,"low":766,"close":464,"change":767,"percent_change":768,"volume":712,"transactions":9,"vwap":464},"2026-06-10",25.85,0.45,1.77,{"date":770,"open":771,"high":728,"low":772,"close":728,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":728},"2026-06-09",25.24,25.15,0.25,0.99,3800,{"date":777,"open":674,"high":674,"low":778,"close":779,"change":752,"percent_change":403,"volume":780,"transactions":9,"vwap":779},"2026-06-08",25.17,25.2,7400,{"date":782,"open":643,"high":643,"low":643,"close":643,"change":22,"percent_change":768,"volume":671,"transactions":9,"vwap":643},"2026-06-05",{"date":784,"open":278,"high":278,"low":278,"close":278,"change":144,"percent_change":785,"volume":671,"transactions":9,"vwap":278},"2026-06-04",-0.08,{"date":178,"open":787,"high":787,"low":276,"close":276,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":276},25.059999,-0.18,-0.72,800]