[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFGZ":3,"homepage-market-summary":23,"stock-historical-TFGZ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFGZ","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},"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},36.6,37.1897,-0.5897,-1.59,113,37.9737,30.38,1881.6323450381678,81.9,131,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1882,246493.8372,20.47,"2026-04-01",[174,177,184,192,200,207,216,223,233,243,250,259,266,273,284,293,302,311,320,327,334,341,347,354,360,368,374,381,387,395,402,411,419,428,436,442,449,457,464,471,478,484,492,498,504,509,515,521,530,540,546,553,558,565,571,577,583,590,598,606,615,621,630,636,640,644,649,654,659,664,669,673,677,683,686,692,697,701,705,710,714,717,722,727,731,736,741,745,750,754,758,761,767,770,774,778,784,789,796,800,806,812,817,820,825,829,835,838,845,848,851,855,860,865,869,875,880,885,889,893,897,901,906,911,916,921,924,930,938,943,949],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},11,36.6183,{"date":178,"open":14,"high":14,"low":14,"close":14,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-06",0.193,0.52,14.1853,12,37.2878,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",36.9967,0.2662,0.72,20.1853,15,36.8789,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",36.7305,0.4556,1.26,16.1853,14,36.8086,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":198,"vwap":206},"2026-10-01",36.2749,0.289,0.8,21.1853,36.0854,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",36.16,35.9859,-0.013,-0.04,112.1853,13,36.1484,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":214,"vwap":222},"2026-09-29",35.9989,0.2209,0.62,13.1853,35.9336,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",35.71,35.92,35.778,-0.4254,-1.18,378.1853,17,35.7729,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",36.32,36.09,36.2034,0.2559,0.71,1294.0513,20,36.1615,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":188,"volume":248,"transactions":190,"vwap":249},"2026-09-24",35.55,35.9475,0.2587,116.1853,35.5589,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.8,35.6888,-0.358,-0.99,817.1853,23,35.7212,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":213,"transactions":214,"vwap":265},"2026-09-22",36.21,36.0468,0.0728,0.2,36.201,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":214,"vwap":272},"2026-09-21",35.974,0.8786,2.5,17.1853,35.6657,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",35,35.1,34.98,35.0954,0.1955,0.56,692.1853,24,35.0113,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",34.87,34.8999,0.4767,1.38,115.1853,16,34.8684,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",34.73,34.4232,0.1213,0.35,242.1853,25,34.7049,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":241,"vwap":310},"2026-09-15",34.32,34.33,34.3019,-0.3456,-1,327.1853,34.3254,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",34.76,34.6475,-0.3369,-0.96,122.1853,18,34.7166,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":166,"volume":324,"transactions":325,"vwap":326},"2026-09-11",34.9844,0.347,92.1853,21,34.9837,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":318,"vwap":333},"2026-09-10",34.6374,-0.403,-1.15,27.1853,34.7814,{"date":335,"open":276,"high":276,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":300,"vwap":340},"2026-09-09",35.0404,-0.3884,-1.1,854.4353,35.1018,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":160,"volume":213,"transactions":214,"vwap":346},"2026-09-08",35.46,35.4288,-0.2459,35.4657,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":175,"vwap":353},"2026-09-04",35.6747,0.1193,0.34,11.1853,35.5495,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":352,"transactions":175,"vwap":359},"2026-09-03",35.5554,0.3225,0.92,35.387,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":198,"vwap":367},"2026-09-02",35.3,35.2329,-0.1575,-0.45,1144.3313,35.299,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":352,"transactions":175,"vwap":373},"2026-09-01",35.3904,-0.7426,-2.06,35.5349,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":182,"vwap":380},"2026-08-31",36.133,-0.3183,-0.87,12.1853,36.1011,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":352,"transactions":175,"vwap":386},"2026-08-28",36.4513,-0.442,-1.2,36.6354,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":257,"vwap":394},"2026-08-27",36.85,36.8933,0.368,1.01,902.0781,36.8512,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":175,"vwap":401},"2026-08-26",36.5253,0.1002,0.28,11.1317,36.3949,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":325,"vwap":410},"2026-08-25",36.425,36.5,36.4251,0.1342,0.37,1254.1347,36.466,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":175,"vwap":418},"2026-08-24",36.24,36.2909,-0.2994,-0.82,110.1317,36.2415,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":318,"vwap":427},"2026-08-21",36.59,36.5903,36.545,0.2864,0.79,1103.2777,36.5706,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",36.3039,-0.2479,-0.68,10.1317,10,36.2898,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":433,"transactions":434,"vwap":441},"2026-08-19",36.5518,-0.349,-0.95,36.6681,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":175,"vwap":448},"2026-08-18",36.9008,-0.97,-2.56,70.1317,37.1053,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":241,"vwap":456},"2026-08-17",37.95,37.8708,-0.0575,-0.15,281.6357,37.9467,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":114,"volume":461,"transactions":462,"vwap":463},"2026-08-14",37.9283,-0.0454,9.8683,9,37.975,{"date":465,"open":18,"high":18,"low":18,"close":18,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",0.2591,0.69,38,8,38.0244,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":469,"transactions":476,"vwap":477},"2026-08-12",37.7146,0.3255,0.87,7,37.81,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":469,"transactions":476,"vwap":483},"2026-08-11",37.3891,-0.199,-0.53,37.5776,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",37.5881,-0.0032,-0.01,5,6,37.7637,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":489,"transactions":490,"vwap":497},"2026-08-07",37.5913,0.5206,1.4,37.4944,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":469,"transactions":476,"vwap":503},"2026-08-06",37.0707,0.235,0.64,37.0641,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":378,"volume":214,"transactions":469,"vwap":508},"2026-08-05",36.8357,-0.3248,37.1479,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":469,"transactions":476,"vwap":514},"2026-08-04",37.1605,0.9871,2.73,36.7894,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":469,"transactions":476,"vwap":520},"2026-08-03",36.1734,0.9856,2.8,35.6187,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":182,"vwap":529},"2026-07-31",35.1998,35.2,35.1878,0.2262,0.65,579.182,35.1997,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":190,"vwap":539},"2026-07-30",34.85,35.03,34.79,34.9616,1.0562,3.12,2302.532,34.8936,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":462,"transactions":469,"vwap":545},"2026-07-29",33.9054,-0.6975,-2.02,34.2876,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":462,"vwap":552},"2026-07-28",34.6029,-0.0353,-0.1,9.028,34.3374,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":358,"volume":469,"transactions":476,"vwap":557},"2026-07-27",34.6382,0.3144,34.7751,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":469,"vwap":564},"2026-07-24",34.3238,-0.3794,-1.09,8.107,34.4965,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":434,"transactions":462,"vwap":570},"2026-07-23",34.7032,-0.6758,-1.91,35.0496,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":469,"transactions":476,"vwap":576},"2026-07-22",35.379,-0.2613,-0.73,35.4338,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":469,"transactions":476,"vwap":582},"2026-07-21",35.6403,0.1738,0.49,35.5519,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":434,"vwap":589},"2026-07-20",35.4665,0.31,0.88,10.07,35.5528,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":190,"vwap":597},"2026-07-17",35.11,35.1565,-0.4145,-1.17,710,35.1083,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":190,"vwap":605},"2026-07-16",36,35.571,-0.8056,-2.21,695,35.9994,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":198,"vwap":614},"2026-07-15",36.28,36.3766,36.2799,0.0767,0.21,434.0001,36.2747,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":175,"transactions":469,"vwap":620},"2026-07-14",36.2999,0.3943,1.1,36.1808,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":462,"vwap":629},"2026-07-13",35.915,35.99,35.9056,-0.4844,-1.33,1195,35.9467,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-10",36.39,-0.28,-0.76,100,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":467,"percent_change":639,"volume":635,"transactions":9,"vwap":638},"2026-07-09",36.67,1.92,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":488,"percent_change":643,"volume":635,"transactions":9,"vwap":642},"2026-07-08",35.98,-0.03,{"date":645,"open":646,"high":624,"low":646,"close":624,"change":647,"percent_change":648,"volume":635,"transactions":9,"vwap":624},"2026-07-07",35.89,-0.54,-1.48,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":635,"transactions":9,"vwap":651},"2026-07-06",36.53,0.67,1.87,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":635,"transactions":9,"vwap":656},"2026-07-02",35.86,-0.52,-1.43,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":635,"transactions":9,"vwap":661},"2026-07-01",36.38,0.03,0.08,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":635,"transactions":9,"vwap":666},"2026-06-30",36.35,0.58,1.62,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":298,"percent_change":672,"volume":635,"transactions":9,"vwap":671},"2026-06-29",35.77,0.99,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":399,"volume":635,"transactions":9,"vwap":675},"2026-06-26",35.42,0.1,{"date":678,"open":245,"high":679,"low":680,"close":680,"change":212,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-25",35.66,35.32,-0.11,600,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":550,"percent_change":633,"volume":635,"transactions":9,"vwap":685},"2026-06-24",35.36,{"date":687,"open":688,"high":688,"low":343,"close":343,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":343},"2026-06-23",35.49,-0.64,-1.77,42200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":635,"transactions":9,"vwap":694},"2026-06-22",36.099998,-0.06,-0.17,{"date":698,"open":209,"high":209,"low":209,"close":209,"change":699,"percent_change":700,"volume":635,"transactions":9,"vwap":209},"2026-06-18",0.6,1.69,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":31,"percent_change":704,"volume":635,"transactions":9,"vwap":703},"2026-06-17",35.56,-0.61,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":635,"transactions":9,"vwap":707},"2026-06-16",35.78,-0.39,-1.08,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":204,"percent_change":713,"volume":635,"transactions":9,"vwap":712},"2026-06-15",36.17,2.26,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":488,"percent_change":643,"volume":635,"transactions":9,"vwap":716},"2026-06-12",35.37,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":635,"transactions":9,"vwap":719},"2026-06-11",35.38,0.82,2.37,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":635,"transactions":9,"vwap":724},"2026-06-10",34.56,-0.51,-1.45,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":351,"volume":635,"transactions":9,"vwap":729},"2026-06-09",35.07,0.12,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":138,"percent_change":695,"volume":735,"transactions":9,"vwap":734},"2026-06-08",35.049999,34.95,300,{"date":737,"open":245,"high":245,"low":738,"close":738,"change":739,"percent_change":740,"volume":735,"transactions":9,"vwap":738},"2026-06-05",34.97,-1.05,-2.92,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":681,"percent_change":94,"volume":635,"transactions":9,"vwap":744},"2026-06-04",35.95,36.02,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":635,"transactions":9,"vwap":747},"2026-06-03",36.13,-0.34,-0.93,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":65,"percent_change":753,"volume":635,"transactions":9,"vwap":752},"2026-06-02",36.47,0.19,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":663,"percent_change":757,"volume":635,"transactions":9,"vwap":756},"2026-06-01",36.4,0.22,{"date":759,"open":235,"high":235,"low":235,"close":235,"change":699,"percent_change":760,"volume":635,"transactions":9,"vwap":235},"2026-05-29",1.68,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-28",35.72,0.54,1.53,112,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":695,"percent_change":696,"volume":635,"transactions":9,"vwap":769},"2026-05-27",35.18,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":358,"volume":635,"transactions":9,"vwap":772},"2026-05-26",35.24,0.32,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":399,"percent_change":777,"volume":635,"transactions":9,"vwap":776},"2026-05-22",34.92,0.81,{"date":779,"open":780,"high":781,"low":724,"close":781,"change":586,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-21",34.59,34.64,0.9,2600,{"date":785,"open":786,"high":305,"low":786,"close":305,"change":787,"percent_change":788,"volume":735,"transactions":9,"vwap":305},"2026-05-20",33.79,0.51,1.51,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-19",33.91,33.82,-0.42,-1.23,29400,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":94,"percent_change":378,"volume":635,"transactions":9,"vwap":799},"2026-05-18",34.47,34.24,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-15",34.54,-0.4,-1.14,0,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":581,"volume":811,"transactions":9,"vwap":809},"2026-05-14",34.91,34.94,0.17,1500,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":138,"percent_change":695,"volume":816,"transactions":9,"vwap":815},"2026-05-13",34.46,34.77,200,{"date":818,"open":534,"high":534,"low":534,"close":534,"change":143,"percent_change":308,"volume":819,"transactions":9,"vwap":534},"2026-05-12",2,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":635,"transactions":9,"vwap":822},"2026-05-11",35.14,0.16,0.46,{"date":826,"open":277,"high":277,"low":277,"close":277,"change":827,"percent_change":773,"volume":828,"transactions":9,"vwap":277},"2026-05-08",0.11,1019,{"date":830,"open":831,"high":831,"low":832,"close":286,"change":833,"percent_change":834,"volume":167,"transactions":9,"vwap":286},"2026-05-07",35.62,34.86,-0.05,-0.14,{"date":836,"open":776,"high":776,"low":776,"close":776,"change":837,"percent_change":475,"volume":635,"transactions":9,"vwap":776},"2026-05-06",0.3,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-05",34.63,34.62,0.38,1.11,57700,{"date":846,"open":799,"high":799,"low":799,"close":799,"change":847,"percent_change":662,"volume":635,"transactions":9,"vwap":799},"2026-05-04",0.01,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":586,"percent_change":81,"volume":257,"transactions":9,"vwap":850},"2026-05-01",34.23,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":842,"percent_change":854,"volume":635,"transactions":9,"vwap":853},"2026-04-30",33.92,1.13,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":735,"transactions":9,"vwap":857},"2026-04-29",33.54,0.06,0.18,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":635,"transactions":9,"vwap":862},"2026-04-28",33.48,-0.59,-1.73,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":39,"volume":816,"transactions":9,"vwap":867},"2026-04-27",34.07,-0.07,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-24",34.14,0.39,1.16,58,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":635,"transactions":9,"vwap":877},"2026-04-23",33.75,-0.46,-1.34,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":635,"transactions":9,"vwap":882},"2026-04-22",34.21,0.29,0.85,{"date":886,"open":887,"high":887,"low":853,"close":853,"change":888,"percent_change":482,"volume":735,"transactions":9,"vwap":853},"2026-04-21",34.4,-0.18,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":858,"volume":635,"transactions":9,"vwap":891},"2026-04-20",34.099998,0.02,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":787,"percent_change":896,"volume":635,"transactions":9,"vwap":895},"2026-04-17",34.080002,1.52,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":892,"percent_change":858,"volume":816,"transactions":9,"vwap":900},"2026-04-16",33.65,33.57,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":667,"percent_change":905,"volume":682,"transactions":9,"vwap":904},"2026-04-15",33.39,33.55,1.76,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":490,"transactions":9,"vwap":908},"2026-04-14",32.97,0.61,1.89,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":635,"transactions":9,"vwap":913},"2026-04-13",32.36,0.73,2.31,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":212,"percent_change":920,"volume":816,"transactions":9,"vwap":919},"2026-04-10",31.71,31.63,-0.13,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":681,"percent_change":143,"volume":635,"transactions":9,"vwap":923},"2026-04-09",31.67,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-08",31.78,0.89,2.88,11882,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":883,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-07",30.56,30.92,30.5,30.89,0.95,13000,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":805,"percent_change":805,"volume":635,"transactions":9,"vwap":942},"2026-04-06",30.58,30.75,30.6,{"date":944,"open":945,"high":946,"low":947,"close":942,"change":757,"percent_change":188,"volume":948,"transactions":9,"vwap":942},"2026-04-02",30.59,30.64,30.49,31000,{"date":172,"open":950,"high":951,"low":19,"close":19,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":19},30.46,30.95,-0.08,-0.26,30700]