[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFGZ":3,"homepage-market-summary":23,"stock-historical-TFGZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFGZ","2026-10-08",{"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},"Thornburg Focus Growth Fund ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},36.55,36.8282,-0.2782,-0.76,95520,37.9737,30.38,2591.0228977272727,81.3,132,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":31,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":22,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":18,"period_low":19,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2591,342015.0225,20.31,"2026-04-01",[177,179,186,194,202,210,217,225,232,242,252,259,268,275,282,293,302,311,320,329,336,343,350,357,364,370,378,384,391,397,405,412,421,429,438,446,452,458,466,474,480,487,493,501,507,513,518,524,530,539,549,555,562,567,574,580,586,592,598,606,614,623,629,638,643,647,650,655,660,665,670,675,679,683,689,692,698,703,707,711,715,719,722,727,732,735,741,746,751,756,760,764,767,773,776,780,784,790,795,801,805,811,817,822,826,831,835,841,844,851,854,858,862,867,872,876,882,886,891,895,899,903,907,912,917,921,926,929,934,942,947,953],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":13},11,{"date":34,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},36.6,-0.3615,-0.97,114.1853,13,36.6205,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.1897,0.193,0.52,14.1853,12,37.2878,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",36.9967,0.2662,0.72,20.1853,15,36.8789,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",36.7305,0.4556,1.26,16.1853,14,36.8086,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":208,"vwap":216},"2026-10-01",36.2749,0.289,0.8,21.1853,36.0854,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":184,"vwap":224},"2026-09-30",36.16,35.9859,-0.013,-0.04,112.1853,36.1484,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":184,"vwap":231},"2026-09-29",35.9989,0.2209,0.62,13.1853,35.9336,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",35.71,35.92,35.778,-0.4254,-1.18,378.1853,17,35.7729,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",36.32,36.09,36.2034,0.2559,0.71,1294.0513,20,36.1615,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":198,"volume":257,"transactions":200,"vwap":258},"2026-09-24",35.55,35.9475,0.2587,116.1853,35.5589,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",35.8,35.6888,-0.358,-0.99,817.1853,23,35.7212,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":223,"transactions":184,"vwap":274},"2026-09-22",36.21,36.0468,0.0728,0.2,36.201,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":184,"vwap":281},"2026-09-21",35.974,0.8786,2.5,17.1853,35.6657,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",35,35.1,34.98,35.0954,0.1955,0.56,692.1853,24,35.0113,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.87,34.8999,0.4767,1.38,115.1853,16,34.8684,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",34.73,34.4232,0.1213,0.35,242.1853,25,34.7049,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":250,"vwap":319},"2026-09-15",34.32,34.33,34.3019,-0.3456,-1,327.1853,34.3254,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",34.76,34.6475,-0.3369,-0.96,122.1853,18,34.7166,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":169,"volume":333,"transactions":334,"vwap":335},"2026-09-11",34.9844,0.347,92.1853,21,34.9837,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":327,"vwap":342},"2026-09-10",34.6374,-0.403,-1.15,27.1853,34.7814,{"date":344,"open":285,"high":285,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":309,"vwap":349},"2026-09-09",35.0404,-0.3884,-1.1,854.4353,35.1018,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":223,"transactions":184,"vwap":356},"2026-09-08",35.46,35.4288,-0.2459,-0.69,35.4657,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":178,"vwap":363},"2026-09-04",35.6747,0.1193,0.34,11.1853,35.5495,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":362,"transactions":178,"vwap":369},"2026-09-03",35.5554,0.3225,0.92,35.387,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":208,"vwap":377},"2026-09-02",35.3,35.2329,-0.1575,-0.45,1144.3313,35.299,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":362,"transactions":178,"vwap":383},"2026-09-01",35.3904,-0.7426,-2.06,35.5349,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":192,"vwap":390},"2026-08-31",36.133,-0.3183,-0.87,12.1853,36.1011,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":362,"transactions":178,"vwap":396},"2026-08-28",36.4513,-0.442,-1.2,36.6354,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":266,"vwap":404},"2026-08-27",36.85,36.8933,0.368,1.01,902.0781,36.8512,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":178,"vwap":411},"2026-08-26",36.5253,0.1002,0.28,11.1317,36.3949,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":334,"vwap":420},"2026-08-25",36.425,36.5,36.4251,0.1342,0.37,1254.1347,36.466,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":178,"vwap":428},"2026-08-24",36.24,36.2909,-0.2994,-0.82,110.1317,36.2415,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":327,"vwap":437},"2026-08-21",36.59,36.5903,36.545,0.2864,0.79,1103.2777,36.5706,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",36.3039,-0.2479,-0.68,10.1317,10,36.2898,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":443,"transactions":444,"vwap":451},"2026-08-19",36.5518,-0.349,-0.95,36.6681,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":182,"percent_change":455,"volume":456,"transactions":178,"vwap":457},"2026-08-18",36.9008,-2.56,70.1317,37.1053,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":250,"vwap":465},"2026-08-17",37.95,37.8708,-0.0575,-0.15,281.6357,37.9467,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",37.9283,-0.0454,-0.12,9.8683,9,37.975,{"date":475,"open":18,"high":18,"low":18,"close":18,"change":476,"percent_change":135,"volume":477,"transactions":478,"vwap":479},"2026-08-13",0.2591,38,8,38.0244,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":478,"transactions":485,"vwap":486},"2026-08-12",37.7146,0.3255,0.87,7,37.81,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":478,"transactions":485,"vwap":492},"2026-08-11",37.3891,-0.199,-0.53,37.5776,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",37.5881,-0.0032,-0.01,5,6,37.7637,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":498,"transactions":499,"vwap":506},"2026-08-07",37.5913,0.5206,1.4,37.4944,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":478,"transactions":485,"vwap":512},"2026-08-06",37.0707,0.235,0.64,37.0641,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":388,"volume":184,"transactions":478,"vwap":517},"2026-08-05",36.8357,-0.3248,37.1479,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":478,"transactions":485,"vwap":523},"2026-08-04",37.1605,0.9871,2.73,36.7894,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":478,"transactions":485,"vwap":529},"2026-08-03",36.1734,0.9856,2.8,35.6187,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":192,"vwap":538},"2026-07-31",35.1998,35.2,35.1878,0.2262,0.65,579.182,35.1997,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":200,"vwap":548},"2026-07-30",34.85,35.03,34.79,34.9616,1.0562,3.12,2302.532,34.8936,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":472,"transactions":478,"vwap":554},"2026-07-29",33.9054,-0.6975,-2.02,34.2876,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":472,"vwap":561},"2026-07-28",34.6029,-0.0353,-0.1,9.028,34.3374,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":368,"volume":478,"transactions":485,"vwap":566},"2026-07-27",34.6382,0.3144,34.7751,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":478,"vwap":573},"2026-07-24",34.3238,-0.3794,-1.09,8.107,34.4965,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":444,"transactions":472,"vwap":579},"2026-07-23",34.7032,-0.6758,-1.91,35.0496,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":478,"transactions":485,"vwap":585},"2026-07-22",35.379,-0.2613,-0.73,35.4338,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":478,"transactions":485,"vwap":591},"2026-07-21",35.6403,0.1738,0.49,35.5519,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":110,"percent_change":595,"volume":596,"transactions":444,"vwap":597},"2026-07-20",35.4665,0.88,10.07,35.5528,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":200,"vwap":605},"2026-07-17",35.11,35.1565,-0.4145,-1.17,710,35.1083,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":200,"vwap":613},"2026-07-16",36,35.571,-0.8056,-2.21,695,35.9994,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":208,"vwap":622},"2026-07-15",36.28,36.3766,36.2799,0.0767,0.21,434.0001,36.2747,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":178,"transactions":478,"vwap":628},"2026-07-14",36.2999,0.3943,1.1,36.1808,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":472,"vwap":637},"2026-07-13",35.915,35.99,35.9056,-0.4844,-1.33,1195,35.9467,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":16,"volume":642,"transactions":9,"vwap":640},"2026-07-10",36.39,-0.28,100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":135,"percent_change":646,"volume":642,"transactions":9,"vwap":645},"2026-07-09",36.67,1.92,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":497,"percent_change":167,"volume":642,"transactions":9,"vwap":649},"2026-07-08",35.98,{"date":651,"open":652,"high":632,"low":652,"close":632,"change":653,"percent_change":654,"volume":642,"transactions":9,"vwap":632},"2026-07-07",35.89,-0.54,-1.48,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":642,"transactions":9,"vwap":657},"2026-07-06",36.53,0.67,1.87,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":642,"transactions":9,"vwap":662},"2026-07-02",35.86,-0.52,-1.43,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":642,"transactions":9,"vwap":667},"2026-07-01",36.38,0.03,0.08,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":642,"transactions":9,"vwap":672},"2026-06-30",36.35,0.58,1.62,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":307,"percent_change":678,"volume":642,"transactions":9,"vwap":677},"2026-06-29",35.77,0.99,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":409,"volume":642,"transactions":9,"vwap":681},"2026-06-26",35.42,0.1,{"date":684,"open":254,"high":685,"low":686,"close":686,"change":222,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-25",35.66,35.32,-0.11,600,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":559,"percent_change":641,"volume":642,"transactions":9,"vwap":691},"2026-06-24",35.36,{"date":693,"open":694,"high":694,"low":352,"close":352,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":352},"2026-06-23",35.49,-0.64,-1.77,42200,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":642,"transactions":9,"vwap":700},"2026-06-22",36.099998,-0.06,-0.17,{"date":704,"open":219,"high":219,"low":219,"close":219,"change":705,"percent_change":706,"volume":642,"transactions":9,"vwap":219},"2026-06-18",0.6,1.69,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":31,"percent_change":710,"volume":642,"transactions":9,"vwap":709},"2026-06-17",35.56,-0.61,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":105,"percent_change":714,"volume":642,"transactions":9,"vwap":713},"2026-06-16",35.78,-1.08,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":214,"percent_change":718,"volume":642,"transactions":9,"vwap":717},"2026-06-15",36.17,2.26,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":497,"percent_change":167,"volume":642,"transactions":9,"vwap":721},"2026-06-12",35.37,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":642,"transactions":9,"vwap":724},"2026-06-11",35.38,0.82,2.37,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":642,"transactions":9,"vwap":729},"2026-06-10",34.56,-0.51,-1.45,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":162,"percent_change":361,"volume":642,"transactions":9,"vwap":734},"2026-06-09",35.07,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":701,"volume":740,"transactions":9,"vwap":738},"2026-06-08",35.049999,34.95,-0.02,300,{"date":742,"open":254,"high":254,"low":743,"close":743,"change":744,"percent_change":745,"volume":740,"transactions":9,"vwap":743},"2026-06-05",34.97,-1.05,-2.92,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":687,"percent_change":750,"volume":642,"transactions":9,"vwap":749},"2026-06-04",35.95,36.02,-0.3,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":642,"transactions":9,"vwap":753},"2026-06-03",36.13,-0.34,-0.93,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":66,"percent_change":759,"volume":642,"transactions":9,"vwap":758},"2026-06-02",36.47,0.19,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":669,"percent_change":763,"volume":642,"transactions":9,"vwap":762},"2026-06-01",36.4,0.22,{"date":765,"open":244,"high":244,"low":244,"close":244,"change":705,"percent_change":766,"volume":642,"transactions":9,"vwap":244},"2026-05-29",1.68,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-28",35.72,0.54,1.53,112,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":701,"percent_change":702,"volume":642,"transactions":9,"vwap":775},"2026-05-27",35.18,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":368,"volume":642,"transactions":9,"vwap":778},"2026-05-26",35.24,0.32,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":409,"percent_change":783,"volume":642,"transactions":9,"vwap":782},"2026-05-22",34.92,0.81,{"date":785,"open":786,"high":787,"low":729,"close":787,"change":110,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-21",34.59,34.64,0.9,2600,{"date":791,"open":792,"high":314,"low":792,"close":314,"change":793,"percent_change":794,"volume":740,"transactions":9,"vwap":314},"2026-05-20",33.79,0.51,1.51,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":152,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-19",33.91,33.82,-1.23,29400,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":750,"percent_change":388,"volume":642,"transactions":9,"vwap":804},"2026-05-18",34.47,34.24,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-15",34.54,-0.4,-1.14,0,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":590,"volume":816,"transactions":9,"vwap":814},"2026-05-14",34.91,34.94,0.17,1500,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":739,"percent_change":701,"volume":821,"transactions":9,"vwap":820},"2026-05-13",34.46,34.77,200,{"date":823,"open":543,"high":543,"low":543,"close":543,"change":824,"percent_change":317,"volume":825,"transactions":9,"vwap":543},"2026-05-12",-0.35,2,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":642,"transactions":9,"vwap":828},"2026-05-11",35.14,0.16,0.46,{"date":832,"open":286,"high":286,"low":286,"close":286,"change":833,"percent_change":779,"volume":834,"transactions":9,"vwap":286},"2026-05-08",0.11,1019,{"date":836,"open":837,"high":837,"low":838,"close":295,"change":839,"percent_change":840,"volume":170,"transactions":9,"vwap":295},"2026-05-07",35.62,34.86,-0.05,-0.14,{"date":842,"open":782,"high":782,"low":782,"close":782,"change":843,"percent_change":484,"volume":642,"transactions":9,"vwap":782},"2026-05-06",0.3,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-05",34.63,34.62,0.38,1.11,57700,{"date":852,"open":804,"high":804,"low":804,"close":804,"change":853,"percent_change":668,"volume":642,"transactions":9,"vwap":804},"2026-05-04",0.01,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":110,"percent_change":857,"volume":266,"transactions":9,"vwap":856},"2026-05-01",34.23,0.91,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":848,"percent_change":861,"volume":642,"transactions":9,"vwap":860},"2026-04-30",33.92,1.13,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":740,"transactions":9,"vwap":864},"2026-04-29",33.54,0.06,0.18,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":642,"transactions":9,"vwap":869},"2026-04-28",33.48,-0.59,-1.73,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":40,"volume":821,"transactions":9,"vwap":874},"2026-04-27",34.07,-0.07,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-24",34.14,0.39,1.16,58,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":157,"volume":642,"transactions":9,"vwap":884},"2026-04-23",33.75,-0.46,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":642,"transactions":9,"vwap":888},"2026-04-22",34.21,0.29,0.85,{"date":892,"open":893,"high":893,"low":860,"close":860,"change":894,"percent_change":491,"volume":740,"transactions":9,"vwap":860},"2026-04-21",34.4,-0.18,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":865,"volume":642,"transactions":9,"vwap":897},"2026-04-20",34.099998,0.02,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":793,"percent_change":902,"volume":642,"transactions":9,"vwap":901},"2026-04-17",34.080002,1.52,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":898,"percent_change":865,"volume":821,"transactions":9,"vwap":906},"2026-04-16",33.65,33.57,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":673,"percent_change":911,"volume":688,"transactions":9,"vwap":910},"2026-04-15",33.39,33.55,1.76,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":499,"transactions":9,"vwap":914},"2026-04-14",32.97,0.61,1.89,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":145,"percent_change":920,"volume":642,"transactions":9,"vwap":919},"2026-04-13",32.36,2.31,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":222,"percent_change":925,"volume":821,"transactions":9,"vwap":924},"2026-04-10",31.71,31.63,-0.13,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":687,"percent_change":824,"volume":642,"transactions":9,"vwap":928},"2026-04-09",31.67,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":100,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-08",31.78,2.88,11882,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":889,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-07",30.56,30.92,30.5,30.89,0.95,13000,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":810,"percent_change":810,"volume":642,"transactions":9,"vwap":946},"2026-04-06",30.58,30.75,30.6,{"date":948,"open":949,"high":950,"low":951,"close":946,"change":763,"percent_change":198,"volume":952,"transactions":9,"vwap":946},"2026-04-02",30.59,30.64,30.49,31000,{"date":175,"open":954,"high":955,"low":19,"close":19,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":19},30.46,30.95,-0.08,-0.26,30700]