[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPS":3,"homepage-market-summary":31,"stock-historical-FPS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FPS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Forgent Power Solutions, Inc.","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","Forgent Power Solutions Inc is a designer and manufacturer of electrical distribution equipment used in data centers, the power grid and energy-intensive industrial facilities. It manufacture and sell include automatic transfer switches (ATS), dry type transformers, electrical houses (eHouse), generator connection cabinets, liquid filled transformers, panelboards, power distribution units (PDU), power skids, remote power panels (RPP), switchboards, switchgear, and tap boxes. The company is organized and operates as one reportable segment, which carries out business activities related to the design, development, manufacturing, and marketing of products and services.","3,450","Commerce, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.35,39.57,40.56,38.83,37.33,3.02,8.09,8511532.748775,71974,39.9592,66,25.95,6809475.686611838,36,166,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6809476,1130372963.977565,39.14,"2026-02-05",[181,182,191,202,213,224,235,245,256,267,278,289,300,311,322,333,344,355,365,376,387,396,407,418,429,440,451,460,470,479,490,501,512,522,531,542,552,562,572,582,592,602,612,621,631,641,652,663,674,685,694,704,715,725,735,743,751,760,769,778,787,796,805,814,821,829,837,846,855,863,870,878,886,894,903,912,921,930,938,947,956,965,973,981,990,998,1006,1014,1023,1031,1039,1048,1057,1066,1075,1084,1093,1101,1110,1118,1124,1132,1141,1150,1159,1168,1176,1185,1193,1199,1207,1215,1224,1231,1239,1247,1254,1260,1267,1275,1283,1290,1298,1305,1311,1320,1328,1336,1343,1348,1357,1365,1373,1382,1389,1396,1403,1410,1419,1425,1433,1439,1446,1452,1460,1467,1474,1478,1486,1493,1499,1506,1514,1522,1527,1534,1539,1545,1553,1559,1568,1575,1583,1591,1598,1605],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",37.99,35.5135,-0.11,-0.29,7447857.283218,64856,36.9304,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",37.55,38.23,36.855,37.44,0.24,0.65,10254037.927238,81714,37.516,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.28,38.635,36.675,37.2,0.61,1.67,9651382.351813,68578,37.3861,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.55,39,36.47,36.59,-2.38,-6.11,8025896.598996,73020,37.1687,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.53,39.48,38.22,38.97,0.02,0.05,5801271.988373,48065,38.8053,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.95,39.64,38.21,-0.93,-2.33,7857350.382618,70019,38.9397,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38,39.93,37,39.88,1.36,3.53,7949979.749928,69792,39.3112,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",37.41,38.99,37.19,38.52,0.77,2.04,9077381.525638,74260,38.3066,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",40.03,40.07,37.15,37.75,-1.69,-4.28,12659033.920638,104000,37.6891,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",39.5,39.94,37.85,39.44,1.38,3.63,20549760.958132,115985,39.1854,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",36.76,38.1,36.31,38.06,3.22,9.24,20251102.555994,147967,37.3129,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",33.14,36.125,33,34.84,3.48,11.1,20860977.763304,156427,34.8499,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",30.93,33.087,29.5,31.36,2.72,9.5,32332923.982427,228017,31.7876,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",29.67,30.075,27.985,28.64,-3.18,-9.99,12034628.011784,108638,28.9296,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",30,32.03,29.8,31.82,2.62,8.97,9612829.646957,65257,31.3866,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",30.19,30.3883,28.76,29.2,-1.79,-5.78,5664831.778825,58616,29.4267,{"date":356,"open":336,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",32.4999,30.96,30.99,-1.32,-4.09,3910451.196355,41055,31.3102,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",32.17,32.935,31.28,32.31,0.96,3.06,7742230.970451,60152,32.1465,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",30.87,31.72,30.51,31.35,0.75,2.45,4497142.045162,48760,31.2475,{"date":388,"open":315,"high":378,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",28.24,30.6,1.18,4.01,6855961.99399,65489,30.0419,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",29.02,29.46,28.52,29.42,0.15,0.51,4360842.810477,40837,29.0948,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",30.17,30.74,29.12,29.27,-1.27,-4.16,4243928.034682,46718,29.4279,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",30.52,30.68,29.73,30.54,0.14,0.46,5017902.72984,39945,30.371,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",31.65,31.81,30.02,30.4,-1.22,-3.86,5542880.999334,56963,30.5186,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",33.72,33.98,31.495,31.62,-0.59,-1.83,5378164.809857,52485,32.0541,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":230,"percent_change":108,"volume":457,"transactions":458,"vwap":459},"2026-08-26",32.28,32.99,31.92,32.21,3911185.242706,32058,32.211,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",33.11,33.37,31.86,32.19,0,4067020.322841,37982,32.3361,{"date":471,"open":472,"high":304,"low":473,"close":465,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",32.92,31.43,-0.99,-2.98,7810504.274778,65378,32.2157,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",33.75,34.075,32.63,33.18,-0.18,-0.54,2867837.864099,37879,33.2006,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",34.51,34.5627,32.85,33.36,-1.1,-3.19,4069628.956952,44449,33.3117,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",36.64,37.05,33.66,34.46,-1.72,-4.75,5298024.178229,61801,34.3987,{"date":513,"open":196,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",37.88,35.89,36.18,-2.65,-6.82,4297670.480434,44243,36.5134,{"date":523,"open":524,"high":525,"low":205,"close":19,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",39.945,40.19,-0.83,-2.09,4357239.319581,44584,39.1387,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",38.54,39.725,37.98,39.66,2.1,5.59,4794657.416774,48515,39.1991,{"date":543,"open":247,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",38.5148,37.22,37.56,-0.71,-1.86,5410551.260401,50327,37.6777,{"date":553,"open":554,"high":555,"low":247,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",39.38,40,38.27,0.55,1.46,4459980.7175,53193,38.7378,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":143,"volume":569,"transactions":570,"vwap":571},"2026-08-11",38.15,39.0729,37.54,37.72,0.12,3487913.156653,40679,38.0628,{"date":573,"open":574,"high":575,"low":566,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",39.3,39.31,37.6,-1.11,-2.87,3543162.53946,52388,37.9593,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":339,"volume":589,"transactions":590,"vwap":591},"2026-08-07",39.13,39.99,36.85,38.71,0.99,4003589.617954,46054,38.3307,{"date":593,"open":594,"high":595,"low":596,"close":567,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",37.5,39.75,36.9,-0.77,-2,3921455.654982,48569,38.2328,{"date":603,"open":216,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",39.92,38.25,38.49,-0.91,-2.31,6815296.411548,72219,38.9096,{"date":613,"open":514,"high":614,"low":249,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",40.26,39.4,3.11,8.57,12575575.506335,108335,39.0764,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":21,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",32.55,36.3,32.01,36.29,9.08,6853615.874044,72580,35.1912,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":113,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",34.52,35.3,32.64,33.27,-0.03,15372649.766882,101534,33.3412,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",30.71,33.58,30.65,33.28,4.03,13.78,11830762.185324,109943,32.9832,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",31.66,31.747,29.01,29.25,-3.16,-9.75,13124421.042794,125661,30.0306,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",35,35.17,31.85,32.41,-3.81,-10.52,10248157.706273,86628,32.777,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",36.34,36.9071,34.48,36.22,0.33,0.92,8402965.214795,71587,35.5253,{"date":686,"open":687,"high":687,"low":688,"close":515,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",39.11,35.08,-3.07,-7.88,11234889.660727,87727,36.2061,{"date":695,"open":696,"high":697,"low":194,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",38.45,40.3,38.96,0.09,0.23,4409120.821273,44640,39.2766,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",39.02,40.06,38.58,38.87,-1.44,-3.57,5546666.345207,50250,39.326,{"date":716,"open":717,"high":718,"low":294,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",39.21,40.51,40.31,1.81,4.7,7855535.076498,64902,39.6999,{"date":726,"open":727,"high":728,"low":556,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",40.5,41.89,38.5,-1.29,-3.24,8531102.597715,71199,39.1972,{"date":736,"open":594,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",41.099998,36.57,39.79,0.21,0.53,21015500,{"date":744,"open":745,"high":746,"low":708,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",41.9,41.99,39.58,-3.04,-7.13,10979900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",41.97,43.099998,40.4,42.62,1.44,3.5,7146100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",43.3,44.47,40.85,41.18,-1.42,-3.33,11440700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",44.56,45.15,42.36,42.6,-3.15,-6.89,6189700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",45.82,46.4,44.64,45.75,-0.4,-0.87,4299200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",46.6,47.5,45.76,46.15,0.86,1.9,7161400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",44.37,46.13,43.2,45.29,0.62,1.39,13201700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",46.21,46.92,43.26,44.67,-2.83,-5.96,14813100,{"date":815,"open":816,"high":817,"low":781,"close":790,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":790},"2026-07-06",47.42,48.29,0.64,1.37,16703300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":748,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-02",48.4,49.09,45.71,46.86,-6.09,32150900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":812,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-01",54.22,55.6,49.86,49.9,-10.67,11908700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",52.56,56.86,51.83,55.86,0.87,1.58,7738000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",56.22,56.65,53.21,54.99,-0.14,-0.25,5421700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":711,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-26",56,57.38,53.84,55.13,-6.08,14510800,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":766,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",63,57.53,58.7,-2.36,3895700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":284,"volume":877,"transactions":9,"vwap":875},"2026-06-24",59.3,62.97,58.12,60.12,0.82,4014100,{"date":879,"open":880,"high":881,"low":882,"close":872,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":872},"2026-06-23",56.61,61.23,56.2,-2.54,-4.11,3424300,{"date":887,"open":888,"high":26,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",64.5,60.58,61.84,-1.57,-2.48,6311000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",64.24,65.45,62.5,63.41,1.49,2.41,4778400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",60.97,65.39,59.96,61.92,2.55,4.3,5124800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",60.27,62.25,59.0099983,59.37,-1.14,-1.88,2919200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",61.29,62,60.040001,60.51,1.48,2.51,4619200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":876,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-12",58.83,61.26,58.41,59.029999,1.41,2905000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",54.25,58.32,53.95,58.21,5.01,9.42,6122700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",56.72,57.8,51.82,53.2,-3.95,-6.91,7730700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",61,62.34,55.15,57.15,-2.17,-3.66,5905700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":143,"volume":972,"transactions":9,"vwap":970},"2026-06-08",61.28,61.35,58.79,59.32,0.19,5782700,{"date":974,"open":975,"high":865,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",62.9,57.82,59.13,-5.46,-8.45,9214200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",56.62,65.56,56.07,64.59,4.81,8.05,8922900,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",56.060001,60.23,59.78,2.9,5.1,5858700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":741,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",56.29,58.52,55.47,56.88,0.94,5121400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":82,"volume":1013,"transactions":9,"vwap":1011},"2026-06-01",53,58.02,52.67,56.35,1.69,12499400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",47.72,55.19,47.65,54.66,7.1,14.93,32074600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":557,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",46.94,49.23,45.62,47.56,0.26,4957000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":883,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",46.080002,49.07,45.58,47.3,-5.1,6116100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",50,50.45,48.8,49.84,1.94,4.05,4527600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",49.5,50.5,47.25,47.9,-0.62,-1.28,3465100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",46,48.83,44.14,48.52,3.78,8.45,5910400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",43.94,45.18,42.35,44.74,2.15,5.05,3157100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",43.41,44.27,41.76,42.59,-0.63,-1.46,4062700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",46.25,47.099998,42.16,43.22,-1.8,-4,4414800,{"date":1094,"open":1095,"high":1096,"low":1071,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",48.64,49.57,45.02,-5.17,-10.3,6986200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",50.0099983,51,44.51,50.19,4.67,10.26,10820300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":928,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",43.55,46.099998,42.81,45.52,5.84,7095000,{"date":1119,"open":1120,"high":800,"low":764,"close":1121,"change":113,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-12",42.85,43.0099983,-0.02,4222200,{"date":1125,"open":1126,"high":1127,"low":555,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",40.46,43.24,43.02,2.64,6.54,3859900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",40.65,41.049999,39.67,40.38,0.69,1.74,2817800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",42.48,44.5,39.36,39.69,-2.99,-7.01,7476300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",43.38,44.86,41.24,42.68,0.72,1.72,4897900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",40.87,42.46,40.25,41.96,1.54,3.81,4233000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":372,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",40.44,41.060001,39.26,40.42,1.2,4699500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",37.94,40.29,37.0099983,39.22,1.6,4.25,5388200,{"date":1186,"open":1187,"high":1188,"low":29,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",36.65,38.3,37.62,1.32,3.64,3420500,{"date":1194,"open":1195,"high":1195,"low":1196,"close":624,"change":446,"percent_change":1197,"volume":1198,"transactions":9,"vwap":624},"2026-04-29",38.6,35.55,-1.6,4047900,{"date":1200,"open":1201,"high":1202,"low":633,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",35.83,37.53,36.89,-0.26,-0.7,5291300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":271,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":271},"2026-04-27",35.88,37.49,35.32,2.01,5.72,5961400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",34.97,35.25,34.02,35.14,0.52,1.5,3207000,{"date":1225,"open":1217,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":852,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",36.25,34.18,34.62,-0.05,4719300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":208,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",35.07,35.15,33.78,34.67,1.79,3268800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":637,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-21",35.33,36.48,33.85,34.060001,-0.09,4110100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":128,"percent_change":61,"volume":1253,"transactions":9,"vwap":1252},"2026-04-20",33.69,34.11,32.95,34.09,2496600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1249,"change":1258,"percent_change":252,"volume":1259,"transactions":9,"vwap":1249},"2026-04-17",33.099998,34.73,1.15,3625300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":402,"percent_change":425,"volume":1266,"transactions":9,"vwap":1265},"2026-04-16",32.18,32.83,31.52,32.54,2346100,{"date":1268,"open":1256,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",33.52,31.59,32.39,-0.64,-1.94,5115000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":557,"volume":1282,"transactions":9,"vwap":1280},"2026-04-14",33.09,33.88,32.57,33.029999,0.18,3596800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":494,"change":1174,"percent_change":1288,"volume":1289,"transactions":9,"vwap":494},"2026-04-13",31.45,32.98,30.92,3.79,3042700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":431,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":431},"2026-04-10",31.44,32.38,30.88,0.34,1.09,2994100,{"date":1299,"open":316,"high":1300,"low":1301,"close":1302,"change":1229,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",31.94,30.75,31.31,-0.16,4126100,{"date":1306,"open":1307,"high":432,"low":335,"close":316,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":316},"2026-04-08",31.5,1.51,5.06,5777600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-07",29.99,30.55,29,29.85,-0.32,-1.06,3973100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":409,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":409},"2026-04-06",28.97,30.22,28.65,1.3,4.5,4226900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1204,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-02",27.75,29.1,27.27,28.87,-0.89,5813500,{"date":1337,"open":1338,"high":337,"low":1339,"close":1340,"change":852,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-01",29.26,28.6,29.13,-0.48,5847900,{"date":1344,"open":1315,"high":1345,"low":1346,"close":412,"change":1325,"percent_change":97,"volume":1347,"transactions":9,"vwap":412},"2026-03-31",29.84,28.059999,6971100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",31,31.01,27.39,27.97,-2.67,-8.71,10548800,{"date":1358,"open":1359,"high":1360,"low":349,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",30.049999,30.97,30.64,0.58,1.93,18902300,{"date":1366,"open":1300,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-26",32.049999,29.98,30.059999,-2.41,-7.42,5924900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",33.38,33.89,31.18,32.47,-3.31,-9.25,5380700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1258,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",34.41,36.35,35.78,3.32,1661900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":391,"percent_change":252,"volume":1395,"transactions":9,"vwap":1394},"2026-03-23",33.93,35.95,33.77,34.63,1624700,{"date":1397,"open":1398,"high":1226,"low":1399,"close":1400,"change":1401,"percent_change":518,"volume":1402,"transactions":9,"vwap":1400},"2026-03-20",35.77,33.44,33.45,-2.45,5998500,{"date":1404,"open":463,"high":1405,"low":1406,"close":1407,"change":1182,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-19",36.080002,32.68,35.9,4.66,2026600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",36.26,37.049999,34.2,34.3,-1.7,-4.72,2410400,{"date":1420,"open":1421,"high":196,"low":1422,"close":29,"change":757,"percent_change":1423,"volume":1424,"transactions":9,"vwap":29},"2026-03-17",34.82,33.97,4.17,3415100,{"date":1426,"open":1427,"high":1385,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",32,30.81,34.56,3.59,11.59,4843200,{"date":1434,"open":1435,"high":1436,"low":1361,"close":1360,"change":74,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1360},"2026-03-13",32.59,33.29,-3.37,3149600,{"date":1440,"open":665,"high":1441,"low":1442,"close":1367,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1367},"2026-03-12",35.48,31.89,-3.43,-9.67,2932100,{"date":1447,"open":1448,"high":1242,"low":1244,"close":1441,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1441},"2026-03-11",35.060001,-0.06,-0.17,1583200,{"date":1453,"open":1454,"high":1202,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",34.0099983,33.79,35.54,1.06,3.07,3631800,{"date":1461,"open":1302,"high":1462,"low":1463,"close":678,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":678},"2026-03-09",34.92,31.02,2.83,8.94,1842900,{"date":1468,"open":1469,"high":1400,"low":1470,"close":431,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":431},"2026-03-06",33.049999,31.49,-2.28,-6.72,1887700,{"date":1475,"open":1398,"high":626,"low":494,"close":1391,"change":1476,"percent_change":474,"volume":1477,"transactions":9,"vwap":1391},"2026-03-05",-0.34,3387400,{"date":1479,"open":1480,"high":1481,"low":644,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",34.17,35.73,34.27,0.7,2.09,1581600,{"date":1487,"open":1421,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1472,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",35.51,32.75,33.57,-2.42,2394700,{"date":1494,"open":1495,"high":1496,"low":1455,"close":1497,"change":1182,"percent_change":97,"volume":1498,"transactions":9,"vwap":1497},"2026-03-02",34.13,36.68,35.99,4328800,{"date":1500,"open":1501,"high":1502,"low":1400,"close":1503,"change":1504,"percent_change":187,"volume":1505,"transactions":9,"vwap":1503},"2026-02-27",33.64,34.85,34.39,-0.1,1504600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":424,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-26",34.86,35.5,32.099998,34.49,0.41,1966000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":818,"volume":1521,"transactions":9,"vwap":1519},"2026-02-25",34.5,34.78,32.67,34.35,0.22,1386700,{"date":1523,"open":1516,"high":665,"low":1524,"close":1495,"change":1525,"percent_change":1272,"volume":1526,"transactions":9,"vwap":1495},"2026-02-24",33.6,-0.22,1919000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1519,"change":1532,"percent_change":1457,"volume":1533,"transactions":9,"vwap":1519},"2026-02-23",33.53,34.7,33.2,0.36,1056400,{"date":1535,"open":1536,"high":1536,"low":472,"close":1537,"change":113,"percent_change":637,"volume":1538,"transactions":9,"vwap":1537},"2026-02-20",34.65,33.99,1090000,{"date":1540,"open":483,"high":1536,"low":1541,"close":1542,"change":1190,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-19",32.5,34,4.04,1206500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1406,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1406},"2026-02-18",33.7,34.25,32.46,-1.07,-3.17,1053800,{"date":1554,"open":442,"high":665,"low":1555,"close":481,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":481},"2026-02-17",32.14,0.16,0.48,1421300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-13",31.4,34.049999,30.35,33.59,1.86,5.86,1957100,{"date":1569,"open":636,"high":1516,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",31.08,31.73,-1.3,-3.94,2445600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1280,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1280},"2026-02-11",35.09,35.18,32.35,2.08,6.72,8935700,{"date":1584,"open":1585,"high":1586,"low":378,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-10",33.13,34.16,30.95,-2.55,-7.61,3138700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1204,"percent_change":597,"volume":1597,"transactions":9,"vwap":1596},"2026-02-09",33.86,35.8,32.0099983,33.5,7249700,{"date":1599,"open":1368,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1600},"2026-02-06",33.76,29.75,4.76,16.41,12839200,{"date":179,"open":1606,"high":1607,"low":27,"close":1315,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1315},26,29.7,3,11.54,31560700]