[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAOZ":3,"homepage-market-summary":24,"stock-historical-TAOZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TAOZ","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},"Thornburg American Opportunities Fund ETF Class","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},89.132,89.3,88.8379,0.2941,0.33,165.0224,92.8309,80.83,1934.4492713615384,69.2,130,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,36,43,50,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":32,"is_up":33,"sparkline":55,"date":35},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":35},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":35},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":35},"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":33},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":33},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1934,251478.405277,10.27,"2026-04-01",[176,179,186,195,203,210,218,226,234,241,248,255,262,268,276,284,291,298,305,311,321,329,337,345,351,358,366,371,380,388,394,401,408,415,421,427,433,439,443,451,459,464,471,480,488,494,500,509,517,523,529,535,543,550,556,566,575,582,590,597,604,610,615,620,626,631,635,639,644,652,656,663,669,675,680,686,692,697,701,707,712,717,722,725,728,734,739,743,746,751,755,760,763,767,770,774,780,787,790,793,798,802,806,811,816,819,824,829,835,839,845,850,855,858,863,872,876,880,882,887,892,896,902,907,910,918,923,929,933,941],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},17,89.295,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.7194,0.82,12.0224,12,88.4965,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",87.9,88.1185,0.3226,0.37,166.0224,15,87.9297,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",87.7959,0.5658,0.65,23.0224,14,87.3778,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":201,"vwap":209},"2026-09-30",87.2301,-0.7464,-0.85,33.0224,87.5949,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",87.9765,-0.0475,-0.05,212.0224,16,88.0533,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",88.024,-0.9938,-1.12,145.0224,18,88.1249,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",89.0178,0.4658,0.53,13.0224,11,88.8293,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":193,"vwap":240},"2026-09-24",88.552,0.2853,0.32,48.0224,88.3596,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":224,"vwap":247},"2026-09-23",88.2667,-0.7331,-0.82,193.0224,88.5094,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":193,"vwap":254},"2026-09-22",88.9998,-0.9083,-1.01,142.0224,89.7578,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":231,"transactions":260,"vwap":261},"2026-09-21",89.9081,1.2761,1.44,13,89.5516,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":184,"transactions":201,"vwap":267},"2026-09-18",88.632,-0.3593,-0.4,88.5435,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",88.9913,0.4746,0.54,40,10,88.9925,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",88.5167,-0.5032,-0.57,4009,9,88.6188,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":274,"vwap":290},"2026-09-15",89.0199,-0.758,-0.84,109,89.1532,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":184,"vwap":297},"2026-09-14",89.7779,-0.0708,-0.08,48,89.5984,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":282,"vwap":304},"2026-09-11",89.8487,0.5722,0.64,21,89.8131,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":121,"volume":309,"transactions":260,"vwap":310},"2026-09-10",89.2765,-0.5252,114,89.5391,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",89.88,89.94,89.8017,-0.5405,-0.6,5696,27,89.8994,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":201,"vwap":328},"2026-09-08",91.09,90.3422,-1.4855,-1.62,5062,91.0789,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",91.8277,-0.0961,-0.1,7,5,91.5,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":184,"vwap":344},"2026-09-03",91.58,91.9238,0.9021,0.99,4016.157,91.5864,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":282,"transactions":334,"vwap":350},"2026-09-02",91.0217,0.4095,0.45,91.011,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":334,"vwap":357},"2026-09-01",90.6122,-1.0411,-1.14,58,91.4822,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":282,"vwap":365},"2026-08-31",92.12,91.6533,-0.5717,-0.62,3026,92.1147,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":191,"volume":334,"transactions":335,"vwap":370},"2026-08-28",92.225,0.3385,92.2034,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",91.905,91.8865,-0.3784,-0.41,107,6,91.9032,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":193,"vwap":387},"2026-08-26",92.61,92.2649,-0.4779,-0.52,9026,92.5849,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":334,"transactions":335,"vwap":393},"2026-08-25",92.7428,0.0998,0.11,92.7034,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":232,"vwap":400},"2026-08-24",92.643,-0.0593,-0.06,13.992209,92.3625,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":378,"vwap":407},"2026-08-21",92.7023,0.7048,0.77,7.01,92.5829,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":378,"vwap":414},"2026-08-20",91.9975,-0.4272,-0.46,97,92.0989,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":106,"volume":419,"transactions":282,"vwap":420},"2026-08-19",92.4247,0.9403,50,92.5793,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":385,"volume":425,"transactions":184,"vwap":426},"2026-08-18",91.4844,-0.4819,53.984728,91.8182,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":76,"volume":431,"transactions":232,"vwap":432},"2026-08-17",91.9663,-0.7341,82.99244,92.4688,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":282,"transactions":334,"vwap":438},"2026-08-14",92.7004,-0.1305,-0.14,93.0683,{"date":440,"open":19,"high":19,"low":19,"close":19,"change":441,"percent_change":405,"volume":334,"transactions":335,"vwap":442},"2026-08-13",0.7084,92.6314,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":232,"vwap":450},"2026-08-12",92.13,92.1225,-0.164,-0.18,3566,92.2858,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":282,"vwap":458},"2026-08-11",92.44,92.2865,0.1217,0.13,374,92.428,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":140,"volume":334,"transactions":335,"vwap":463},"2026-08-10",92.1648,-0.0208,92.0093,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":378,"vwap":470},"2026-08-07",92.1856,1.3776,1.52,8,91.6381,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":201,"vwap":479},"2026-08-06",90.85,90.86,90.808,-0.0681,-0.07,5649,90.856,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":274,"vwap":487},"2026-08-05",91.48,90.8761,0.5088,0.56,2413,91.478,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":469,"transactions":378,"vwap":493},"2026-08-04",90.3673,1.1926,1.34,89.8005,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":469,"transactions":378,"vwap":499},"2026-08-03",89.1747,0.9626,1.09,88.8381,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":260,"vwap":508},"2026-07-31",88.09,88.2121,87.56,0.2023,0.23,6408,87.6487,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":282,"vwap":516},"2026-07-30",87.92,88.0098,-0.1387,-0.16,1908,87.9217,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":469,"transactions":378,"vwap":522},"2026-07-29",88.1485,-0.4666,-0.53,88.5413,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":469,"transactions":378,"vwap":528},"2026-07-28",88.6151,1.3544,1.55,87.9444,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":469,"transactions":378,"vwap":534},"2026-07-27",87.2607,1.1906,1.38,87.16,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":334,"vwap":542},"2026-07-24",86.49,86.0701,0.3714,0.43,108,86.4422,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":378,"transactions":548,"vwap":549},"2026-07-23",85.6987,-1.001,-1.15,4,86.0279,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":317,"volume":554,"transactions":469,"vwap":555},"2026-07-22",86.6997,-0.5225,61,86.9409,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",87.54,86.99,87.2222,0.0771,0.09,11224,20,87.5364,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":282,"vwap":574},"2026-07-20",87.35,87.595,87.1451,-0.3713,-0.42,458,87.3588,{"date":576,"open":504,"high":504,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":282,"vwap":581},"2026-07-17",87.5164,-1.0686,-1.21,188,87.5549,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":334,"vwap":589},"2026-07-16",88.58,88.585,0.1808,0.2,219,88.5737,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":334,"vwap":596},"2026-07-15",88.4042,-0.1108,-0.13,72.0001,88.7802,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":456,"percent_change":601,"volume":602,"transactions":334,"vwap":603},"2026-07-14",88.41,88.515,0.15,3006,88.4097,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":456,"volume":602,"transactions":334,"vwap":609},"2026-07-13",88.29,88.385,0.115,88.2902,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":68,"volume":169,"transactions":9,"vwap":613},"2026-07-10",88.47,88.27,0.41,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":405,"volume":619,"transactions":9,"vwap":617},"2026-07-09",87.86,0.67,100,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":547,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-08",87,87.19,-1.3,200,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":619,"transactions":9,"vwap":628},"2026-07-07",88.34,0.05,0.06,{"date":632,"open":617,"high":606,"low":617,"close":606,"change":633,"percent_change":634,"volume":619,"transactions":9,"vwap":606},"2026-07-06",1.15,1.32,{"date":636,"open":622,"high":637,"low":622,"close":637,"change":272,"percent_change":638,"volume":625,"transactions":9,"vwap":637},"2026-07-02",87.14,0.62,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":619,"transactions":9,"vwap":641},"2026-07-01",86.6,0.72,0.84,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":594,"volume":651,"transactions":9,"vwap":649},"2026-06-30",85.79,85.98,85.75,85.88,-0.11,400,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":214,"percent_change":398,"volume":619,"transactions":9,"vwap":655},"2026-06-29",86.43,85.99,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-26",85.48,86.040001,0.61,0.71,300,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":662,"transactions":9,"vwap":666},"2026-06-25",86,85.43,0.14,0.16,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":625,"transactions":9,"vwap":672},"2026-06-24",85.5,85.29,0.59,0.7,{"date":676,"open":677,"high":678,"low":677,"close":677,"change":48,"percent_change":90,"volume":679,"transactions":9,"vwap":677},"2026-06-23",84.7,85.040001,17900,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":619,"transactions":9,"vwap":683},"2026-06-22",85.31,85.36,-0.75,-0.87,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-18",86.11,0.29,0.34,350,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":131,"volume":651,"transactions":9,"vwap":695},"2026-06-17",87.18,85.82,-1.32,{"date":698,"open":637,"high":637,"low":637,"close":637,"change":699,"percent_change":587,"volume":700,"transactions":9,"vwap":637},"2026-06-16",0.17,248,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":662,"transactions":9,"vwap":704},"2026-06-15",87.22,86.97,1.14,1.33,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":506,"percent_change":711,"volume":619,"transactions":9,"vwap":710},"2026-06-12",85.38,85.83,0.27,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":673,"percent_change":716,"volume":619,"transactions":9,"vwap":715},"2026-06-11",84.6,85.6,0.69,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":32,"percent_change":721,"volume":619,"transactions":9,"vwap":720},"2026-06-10",85.23,85.010002,-0.26,{"date":723,"open":671,"high":724,"low":719,"close":719,"change":398,"percent_change":477,"volume":662,"transactions":9,"vwap":719},"2026-06-09",85.55,{"date":726,"open":672,"high":672,"low":672,"close":672,"change":727,"percent_change":727,"volume":651,"transactions":9,"vwap":672},"2026-06-08",0.01,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":651,"transactions":9,"vwap":731},"2026-06-05",85.49,85.28,-1.72,-1.98,{"date":735,"open":622,"high":622,"low":622,"close":622,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":622},"2026-06-04",1.36,1.59,0,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":412,"percent_change":521,"volume":742,"transactions":9,"vwap":741},"2026-06-03",85.64,262,{"date":744,"open":665,"high":745,"low":665,"close":745,"change":727,"percent_change":727,"volume":662,"transactions":9,"vwap":745},"2026-06-02",86.099998,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":711,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-01",86.089996,0.31,201,{"date":752,"open":753,"high":695,"low":754,"close":695,"change":629,"percent_change":630,"volume":625,"transactions":9,"vwap":695},"2026-05-29",85.7,85.52,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":749,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-28",85.77,0.36,150,{"date":761,"open":671,"high":671,"low":762,"close":762,"change":721,"percent_change":96,"volume":625,"transactions":9,"vwap":762},"2026-05-27",85.46,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":689,"percent_change":690,"volume":766,"transactions":9,"vwap":765},"2026-05-26",85.72,156,{"date":768,"open":715,"high":715,"low":666,"close":666,"change":769,"percent_change":667,"volume":625,"transactions":9,"vwap":666},"2026-05-22",0.12,{"date":771,"open":772,"high":682,"low":772,"close":682,"change":540,"percent_change":773,"volume":625,"transactions":9,"vwap":682},"2026-05-21",84.67,0.51,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":662,"transactions":9,"vwap":777},"2026-05-20",84,84.88,0.86,1.02,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-19",84.74,84.019997,-0.63,-0.74,26800,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":673,"percent_change":674,"volume":738,"transactions":9,"vwap":789},"2026-05-18",84.65,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":145,"percent_change":376,"volume":619,"transactions":9,"vwap":792},"2026-05-15",84.059998,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":412,"volume":625,"transactions":9,"vwap":796},"2026-05-14",84.78,84.41,-0.39,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":689,"percent_change":690,"volume":625,"transactions":9,"vwap":801},"2026-05-13",84.21,84.8,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":456,"percent_change":601,"volume":805,"transactions":9,"vwap":804},"2026-05-12",84.51,377,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":76,"volume":651,"transactions":9,"vwap":809},"2026-05-11",84.95,84.38,-0.67,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":514,"percent_change":815,"volume":625,"transactions":9,"vwap":814},"2026-05-08",85.34,85.050003,-0.19,{"date":817,"open":671,"high":671,"low":818,"close":818,"change":514,"percent_change":815,"volume":619,"transactions":9,"vwap":818},"2026-05-07",85.21,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":660,"volume":823,"transactions":9,"vwap":821},"2026-05-06",85.37,0.52,47200,{"date":825,"open":782,"high":826,"low":782,"close":826,"change":485,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-05",84.85,0.66,23600,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":721,"percent_change":834,"volume":662,"transactions":9,"vwap":833},"2026-05-04",84.52,84.69,84.29,-0.31,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":152,"volume":619,"transactions":9,"vwap":837},"2026-05-01",84.55,-0.2,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-04-30",84.75,1.37,1.64,449,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":844,"transactions":9,"vwap":847},"2026-04-29",83.38,-0.7,-0.83,{"date":851,"open":852,"high":852,"low":783,"close":853,"change":854,"percent_change":121,"volume":651,"transactions":9,"vwap":853},"2026-04-28",84.3,84.080002,-0.49,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":738,"percent_change":738,"volume":619,"transactions":9,"vwap":857},"2026-04-27",84.57,{"date":859,"open":860,"high":861,"low":860,"close":857,"change":862,"percent_change":629,"volume":625,"transactions":9,"vwap":857},"2026-04-24",84.35,84.61,0.04,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-23",84.22,85,83.74,84.53,-1.23,-1.43,8700,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":601,"percent_change":875,"volume":619,"transactions":9,"vwap":874},"2026-04-22",85.76,0.18,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":355,"volume":738,"transactions":9,"vwap":878},"2026-04-21",85.61,-0.99,{"date":881,"open":641,"high":641,"low":641,"close":641,"change":116,"percent_change":437,"volume":738,"transactions":9,"vwap":641},"2026-04-20",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":342,"volume":886,"transactions":9,"vwap":884},"2026-04-17",86.72,0.85,250,{"date":888,"open":665,"high":665,"low":889,"close":889,"change":890,"percent_change":891,"volume":662,"transactions":9,"vwap":889},"2026-04-16",85.87,-0.43,-0.5,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":778,"volume":651,"transactions":9,"vwap":894},"2026-04-15",86.3,0.74,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":651,"transactions":9,"vwap":899},"2026-04-14",85.67,85.56,0.79,0.93,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":106,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-13",84.77,1.23,305,{"date":908,"open":909,"high":909,"low":867,"close":867,"change":385,"percent_change":363,"volume":625,"transactions":9,"vwap":867},"2026-04-10",84.010002,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":230,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-09",84.18,84.46,84.089996,84.26,0.63,4100,{"date":919,"open":867,"high":867,"low":920,"close":920,"change":921,"percent_change":922,"volume":619,"transactions":9,"vwap":920},"2026-04-08",83.73,2.09,2.56,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":650,"percent_change":594,"volume":928,"transactions":9,"vwap":926},"2026-04-07",81.27,81.64,81.029999,4000,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":689,"percent_change":758,"volume":662,"transactions":9,"vwap":932},"2026-04-06",81.36,81.75,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":916,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-02",81.58,81.94,81.26,81.46,0.78,14500,{"date":174,"open":942,"high":943,"low":20,"close":20,"change":944,"percent_change":376,"volume":945,"transactions":9,"vwap":20},81.16,81.93,-0.33,19100]