[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGN":3,"homepage-market-summary":31,"stock-historical-LGN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGN","2026-10-05",{"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},"Legence Corp. Class A Common stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Legence Corp is a provider of engineering, installation, and maintenance services for critical systems in buildings. It focuses on sectors that have technically demanding buildings, including technology, life sciences, healthcare, and education. Legence specializes in designing, fabricating, and installing complex heating, ventilation, and air conditioning (HVAC), process piping, and other mechanical, electrical, and plumbing (MEP) systems for new facilities and upgrading HVAC, lighting, and building controls in existing facilities to enhance building performance, reliability, and efficiency. The services are mainly provided on a fixed price basis. The company has two reportable segments: Installation and Maintenance, which generates the maximum revenue, and Engineering and Consulting.","7,000","San Jose, 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},53.79,53.59,56.55,52.2,53.61,0.18,0.34,1432779.566327,21049,54.3003,107.238,29.45,1299463.3980124502,31.3,267,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,55,62,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":21,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":39,"is_up":40,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":30,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},26.96,1330961,355366512.901125,76.36,"2025-09-12",[182,183,193,204,215,226,237,248,259,270,280,290,301,312,323,332,342,352,361,372,381,391,402,412,423,433,444,454,464,474,484,495,506,517,528,539,550,561,572,582,593,604,614,623,634,643,654,664,675,684,695,703,713,724,734,745,753,762,771,780,789,798,807,816,824,832,841,848,857,865,873,881,890,899,908,915,924,933,940,948,957,966,972,981,988,995,1004,1011,1019,1028,1036,1044,1053,1060,1067,1075,1083,1091,1100,1107,1116,1124,1132,1141,1150,1158,1167,1176,1184,1192,1199,1207,1213,1221,1229,1237,1245,1253,1262,1271,1279,1287,1294,1302,1310,1319,1328,1337,1346,1353,1360,1367,1375,1384,1392,1400,1408,1416,1424,1431,1436,1445,1452,1459,1467,1475,1484,1493,1501,1510,1519,1528,1535,1543,1551,1560,1568,1575,1583,1591,1598,1606,1614,1621,1629,1634,1642,1651,1660,1668,1675,1684,1691,1699,1707,1713,1720,1728,1737,1746,1754,1762,1770,1777,1785,1793,1802,1810,1816,1822,1830,1838,1846,1854,1862,1869,1875,1883,1890,1896,1905,1914,1922,1930,1937,1946,1954,1963,1971,1977,1985,1992,1999,2007,2015,2021,2029,2037,2046,2054,2063,2070,2078,2087,2093,2101,2108,2117,2126,2134,2143,2151,2158,2164,2171,2180,2189,2197,2205,2214,2222,2230,2237,2245,2254,2261,2270,2277,2285,2292,2299,2306,2314,2321,2327,2333,2342,2349,2358,2366,2372,2381,2388,2396,2402,2410,2418],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",52.7,54.515,52.1,1.94,3.75,1189336.394333,15403,53.4495,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",53.28,54.34,50.59,51.67,-2.01,-3.74,1871730.145966,20529,51.6174,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",53.78,54.895,53.01,53.68,-0.02,-0.04,1019881.809732,13415,53.9066,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",53.74,55.4499,53.3,53.7,0.29,0.54,1127363.116147,14346,53.8689,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",52.12,54.11,51.5,53.41,0.89,1.69,914345.241246,14965,53.2388,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",52.76,53,51.32,52.52,0.07,0.13,831844.424738,12899,52.3604,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",52,53.35,50.82,52.45,-0.47,-0.89,569725.451347,10551,52.4533,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",53.44,54.22,52.4318,52.92,-1.33,-2.45,529323.406268,11714,53.0507,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":141,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",54.9,54.95,53.37,54.25,-0.62,754973.782904,13631,54.1557,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",56.91,54.51,54.59,-1.21,-2.17,512062.728457,12995,55.1902,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",55.01,56.19,54.525,55.8,1.11,2.03,1409996.75629,14213,55.7018,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",55.58,56.99,53.665,54.69,0.85,1.58,1107995.64858,14601,54.715,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",54.06,55.86,53.15,53.84,0.81,1.53,1181839.362025,18589,54.5718,{"date":324,"open":195,"high":20,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",52.4043,53.03,0.25,0.47,627248.503523,12347,52.9122,{"date":333,"open":334,"high":196,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",53.48,52.0405,52.78,-3.87,-6.83,996727.972823,13905,52.9363,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",54.58,57.015,56.65,3.1,5.79,1338641.572393,17069,56.535,{"date":353,"open":317,"high":354,"low":185,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",55.81,53.55,-1.67,-3.02,892161.462555,15320,53.6934,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",56.74,57.9531,55.013574,55.22,-1.82,-3.19,537170.151361,12409,55.6365,{"date":373,"open":231,"high":374,"low":231,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",58.55,57.04,4.07,7.68,1013986.470378,19026,57.1759,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":22,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",52.89,54.74,52.62,52.97,0.65,647432.273342,11486,53.1699,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",51.63,53.16,50.28,52.63,1.28,2.49,712089.45956,13945,52.4423,{"date":403,"open":404,"high":185,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",52.04,50.77,51.35,-0.25,-0.48,676672.320162,13744,51.5231,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",52.5,53.26,51.31,51.6,-1.97,-3.68,831871.621516,15875,51.8635,{"date":424,"open":425,"high":426,"low":394,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",54.39,55.19,53.57,-0.275,-0.51,982526.720985,12325,53.6655,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",57.39,58.32,53.73,53.845,-3.735,-6.49,778654.374395,15000,54.6315,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":141,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",59,59.38,57.42,57.58,-0.59,507577.401297,11375,58.1011,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":39,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",57.15,58.29,56.1,57.92,1.15,661246.299236,15438,57.4671,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":162,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",57.66,58.79,56.085,57.26,1.56,1032899.407229,20001,57.3364,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",59.21,56.08,56.38,-2.99,-5.04,1041466.733258,19528,56.7561,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",60.93,61.3,58.22,59.37,-0.71,-1.18,834901.584016,15005,59.3578,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",63.05,63.235,59.635,60.08,-2.41,-3.86,793972.344317,14659,60.5706,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",64.78,65.27,61.01,62.49,-1.17,-1.84,1182041.912965,23444,63.1544,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",68.03,68.5863,63.53,63.66,-6.38,-9.11,922139.762666,17299,64.7941,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",67.06,70.17,66.679,70.04,3.665,5.52,1357025.399706,21805,69.2122,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",64.07,67.94,63.345,66.375,3.135,4.96,1445605.571059,23821,66.0556,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",66.32,68.89,62.61,63.24,-5.44,-7.92,2023911.549779,32765,64.7197,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",67.32,70.8,66.35,68.68,3.71,5.71,2149130.232367,34648,69.2125,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":318,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",64.73,66.16,64.565,64.97,1.26,936036.529874,16674,65.2279,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",64.94,66,63.74,64.16,-0.18,-0.28,717049.452515,12773,64.6129,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",66.05,66.745,62.83,64.34,0.77,1.21,419805.118465,10282,64.4948,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":357,"volume":611,"transactions":612,"vwap":613},"2026-08-06",65.55,67.28,63.33,63.57,-1.98,492185.499011,10915,64.6663,{"date":615,"open":530,"high":616,"low":617,"close":606,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",68.465,65.18,-0.94,-1.41,875367.648629,15287,66.5164,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",67.29,68.25,65.44,66.49,1.2,1.84,1008727.674417,17873,66.9185,{"date":635,"open":586,"high":636,"low":497,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",67.65,65.29,1.36,2.13,763160.152504,13791,65.5377,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",62.74,65.9,62.04,63.93,4.12,6.89,1559387.623528,21973,64.1208,{"date":655,"open":435,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",60.91,55.765,59.81,6.73,12.68,3046443.032813,39741,59.6958,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",59.02,59.1,52.56,53.08,-6.13,-10.35,2958591.509906,42982,54.2878,{"date":676,"open":677,"high":677,"low":678,"close":476,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",67,58.92,-8.42,-12.45,2002219.364008,29114,60.4084,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",70.7,73.04,66.13,67.63,-3.17,-4.48,1198963.751879,20403,67.6294,{"date":696,"open":697,"high":697,"low":698,"close":564,"change":699,"percent_change":556,"volume":700,"transactions":701,"vwap":702},"2026-07-24",75.85,70.45,-4.07,855010.607646,16079,72.0254,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",71.7,75.3114,74.87,2,2.74,1037973.214108,19961,74.387,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",70.83,73.79,70.82,72.87,0.32,0.44,825415.572294,15696,72.8732,{"date":725,"open":698,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",73.55,68.92,72.55,4.41,6.47,1582647.399231,24513,72.5007,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",68.84,70.065,67.806,68.14,-0.1,-0.15,964729.815049,15151,68.52,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":255,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-17",65.42,69.3,63.67,68.24,-1.29,3227100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",68.77,69.31,65.725,69.13,-1.65,-2.33,2020800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",72.36,72.42,68.64,70.78,0.98,1.4,1221900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",71.26,72.7,69.14,69.8,1.47,2.15,1503600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",72.66,73.88,68.26,68.33,-5.33,-7.24,1467400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",74.27,75.21,72.4,73.66,-0.31,-0.42,784800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",73.6,76.040001,73.37,73.97,2.02,2.81,839400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",69.71,72.533,69.059998,71.95,1.55,2.2,1365900,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",75.68,69.475,70.4,-7.38,-9.49,1911300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",74.77,79.88,77.78,1.95,2.57,879600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",80,80.89,71.99,75.83,-4.17,-5.21,1541600,{"date":842,"open":843,"high":843,"low":844,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-07-01",83.89,78.146,-5.23,-6.14,2364400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",80.68,86.37,79.18,85.23,4.63,5.74,2329700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":131,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",79.13,81.41,76.63,80.6,0.11,3250600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":450,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",81,81.19,77.45,80.51,-0.73,6931700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":136,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",80.39,83.509,76.53,81.099998,1.64,1632600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",81.81,84.92,79.185,79.79,-1.23,-1.52,1065300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",83.82,85.59,80.16,81.019997,-7.18,-8.14,1334600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",86.040001,90.23,85.58,88.2,2.63,3.07,1078900,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":222,"volume":914,"transactions":9,"vwap":912},"2026-06-18",87.45,83.019997,85.57,0.46,1347200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",85.9,86.953,83.93,85.11,-0.32,-0.37,1170900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",87.56,90,84.53,85.43,-1.3,-1.5,906600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":106,"percent_change":307,"volume":939,"transactions":9,"vwap":938},"2026-06-15",89.050003,89.52,85.905,86.73,727900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":162,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-12",85.68,88.141,83.059998,86,1.03,1011400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",82.26,86.77,81.66,85.12,4.43,5.49,1470100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",85.45,88.53,80.64,80.69,-4.89,-5.71,863700,{"date":967,"open":968,"high":969,"low":970,"close":903,"change":222,"percent_change":121,"volume":971,"transactions":9,"vwap":903},"2026-06-09",86.8,88.8,81.605,1072200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",86.56,86.63,83.45,85.040001,1.35,1.61,999500,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":839,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-05",86.92,82.43,83.69,-5.86,1200300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":599,"percent_change":47,"volume":994,"transactions":9,"vwap":993},"2026-06-04",86.82,89.89,85.27,88.9,814100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",85.69,89.86,84.318,88.13,2.59,3.03,983900,{"date":1005,"open":1006,"high":902,"low":1007,"close":1008,"change":1009,"percent_change":512,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",86.13,84.76,85.54,-1.01,715800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":805,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",81.78,87.998,80.21,86.55,3.36,1092900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",83.42,83.78,80.2,83.74,0.48,0.58,1840200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",87.77,82.62,83.26,-4.74,-5.39,1220700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":629,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",88.87,90.35,85.010002,88,1.04,1220800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",84.52,87.35,83.044998,86.96,5.38,6.59,1524200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":922,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",83.67,81.395,81.58,-0.45,675800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":429,"percent_change":276,"volume":1066,"transactions":9,"vwap":1065},"2026-05-21",82.87,84,80.57,81.95,1158000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1001,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",82.74,83.125,79.462,82.46,2.08,1680600,{"date":1076,"open":867,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",82,77.55,80.38,-2.93,-3.52,1251100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":512,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",85.99,86.79,81.43,83.31,-0.99,1314400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",85.86,86.321,80.92,84.3,-4.7,-5.28,2503600,{"date":1101,"open":1102,"high":26,"low":1103,"close":1104,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",104.375,86.72,89,-11,3107900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",98.21,102.505,95.11,100,2.34,2.4,1820100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":408,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-12",94.58,97.78,92.42,97.66,-0.49,1589700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",98.3,101,95.35,98.14,-1.75,2244500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",99.16,99.99,97.76,99.89,2.45,2.51,1510000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",102.27,102.635,95.88,97.44,-4.83,-4.72,1893300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1143,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1143},"2026-05-06",101.52,102.29,95.37,2.89,2.91,1953000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",93.78,100.395,93.19,99.38,7.97,8.72,2002700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",90.49,92.040001,89.7,91.41,1.315,1.46,1351800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":545,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-01",87.83,90.37,86.219,90.095001,3.61,1278800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1049,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1049},"2026-04-30",82.32,87.33,82.28,6.22,7.7,1026100,{"date":1193,"open":1194,"high":1069,"low":1195,"close":1196,"change":1197,"percent_change":167,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",80.705,79.31,80.74,0.16,1349800,{"date":1200,"open":1201,"high":867,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",79.86,77.51,80.58,-0.85,-1.04,1351000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1087,"change":946,"percent_change":397,"volume":1212,"transactions":9,"vwap":1087},"2026-04-27",80.91,82.54,77.655,1600500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":255,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",82.41,82.455,76.83,80.4,-0.72,1589600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":630,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-23",79.35,81.805,78.95,81.12,2.32,1562500,{"date":1230,"open":1231,"high":1232,"low":179,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",78.3,79.715,79.28,2.69,3.51,1160600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":157,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",78.040001,78.285,74.92,76.59,0.51,1977100,{"date":1246,"open":1247,"high":1248,"low":836,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",73.74,76.32,76.080002,2.31,3.13,1557200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",70.79,74.48,70.226,73.77,4.97,7.22,4220600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",69.54,70.35,66.48,68.8,-0.74,-1.06,1896200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1264,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1264},"2026-04-15",68.58,69.66,67.057999,3.48,5.27,2165300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1042,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",66.71,67.099998,65.5,66.059998,0.68,1516100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":95,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-13",62.39,65.43,65.38,3.45,1727500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1292,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",60,63.88,59.76,63.2,5.77,4456900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1276,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",57.56,60.6,57.4,59.75,2.01,4592900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",56.98,58.36,54.984,57.74,2.76,5.02,9421000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",54.73,56.72,53.875,54.98,-0.11,-0.2,1652600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",55.3,57.55,54.61,55.09,-3.59,-6.12,1919600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",57.23,60.5,56.5,58.68,-0.92,-1.54,1198800,{"date":1347,"open":448,"high":1296,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",57.14,59.6,3.14,5.56,2156200,{"date":1354,"open":272,"high":1355,"low":1356,"close":1357,"change":830,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-31",59.15,54.4,56.46,4.77,2009400,{"date":1361,"open":354,"high":354,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",50.345,53.89,-0.86,-1.57,2097200,{"date":1368,"open":1369,"high":1340,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",59.0099983,52.138,54.75,1.77,3.34,2673000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",55.59,55.61,52.72,52.98,-2.83,-5.07,1580100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":354,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":354},"2026-03-25",54.18,55.87,53.82,2.61,4.91,1101600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1042,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-24",51.71,53.745,50.81,53.2,1.99,647500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",49.6,52.96,52.16,3.33,6.82,605300,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",51.17,47.8,48.83,-2.66,-5.17,882300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":211,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",50.65,52.14,49.35,51.49,-0.08,816500,{"date":1425,"open":1426,"high":231,"low":1418,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",52.19,51.53,-0.97,-1.85,490100,{"date":1432,"open":1433,"high":1433,"low":1434,"close":414,"change":720,"percent_change":307,"volume":1435,"transactions":9,"vwap":414},"2026-03-17",52.8,51.02,582100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",51.92,53.56,50.74,52.060001,1.16,2.28,454600,{"date":1446,"open":197,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":599,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",52.46,50.080002,50.9,0.39,738100,{"date":1453,"open":1454,"high":414,"low":1455,"close":1456,"change":491,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-12",50.099998,49.029999,50.51,-2.28,1130700,{"date":1460,"open":1461,"high":1462,"low":1454,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",51.44,52.55,51.69,0.31,0.6,804100,{"date":1468,"open":1469,"high":217,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-10",51.16,50.195,51.38,0.94,1.86,696400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",49,50.46,46.96,50.44,0.03,0.06,1182200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",52.21,54.07,50.25,50.41,-3.66,-6.77,807200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1487,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1487},"2026-03-05",54.14,55.48,52.0099983,-1.31,-2.37,672400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",54.55,57.13,54.37,55.38,1.22,2.25,826800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",53.83,55.47,51.27,54.16,-1.89,-3.37,826000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-02",55.92,57.235,55.46,56.049999,-2,-3.45,1271300,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":106,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",55.75,58.099998,58.049999,1.27,1359800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":470,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",56.26,57.96,54.3,57.32,2.8,791500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":879,"volume":1550,"transactions":9,"vwap":1548},"2026-02-25",55.71,56.885,54.875,55.76,0.9,707900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",51.8,55,50,54.86,2.66,5.1,651000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":19,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":19},"2026-02-23",54.865,55.21,51.41,-3.04,-5.5,933300,{"date":1569,"open":1570,"high":1496,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-20",48.2,55.24,7.96,16.84,2093800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":73,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",46.64,47.56,45.040001,47.28,0.64,793200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1577,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1577},"2026-02-18",47.68,49.48,46.11,-0.96,-2.02,1049200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1326,"percent_change":796,"volume":1597,"transactions":9,"vwap":1596},"2026-02-17",47.4,48.28,45.82,47.6,851300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1411,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1411},"2026-02-13",48.17,50.85,46.61,-0.36,-0.75,884100,{"date":1607,"open":437,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",54.2,48.099998,48.16,-5.46,-10.18,1054000,{"date":1615,"open":1487,"high":1616,"low":1617,"close":1618,"change":1197,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-11",54.57,51.56,53.62,0.3,1452600,{"date":1622,"open":1623,"high":262,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-10",52.47,51.33,53.46,1.45,2.79,915800,{"date":1630,"open":1412,"high":396,"low":1631,"close":1497,"change":1350,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1497},"2026-02-09",48.29,6.43,877200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",44.71,48.95,48.87,4.44,9.99,1052900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-05",44.099998,46.45,43.89,44.43,-0.76,-1.68,780800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-04",49.59,50.060001,44.453,45.19,-4.47,-9,921000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1073,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-03",47.66,49.98,47.599,49.66,4.37,1054200,{"date":1669,"open":1645,"high":1670,"low":1671,"close":1672,"change":157,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-02",49.426,46,47.58,1.43,905500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",51.099998,52.64,46.14,46.91,-4.66,-9.04,2679400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":116,"percent_change":1285,"volume":1690,"transactions":9,"vwap":1689},"2026-01-29",51.66,52.22,50.29,51.57,815100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":397,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-28",50.45,51.75,49.2,51.22,2.56,828700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":887,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-27",51.62,52.735,49.93,49.94,-2.4,1074200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1410,"change":769,"percent_change":805,"volume":1712,"transactions":9,"vwap":1410},"2026-01-26",51.18,52.475,49.84,1498000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":296,"percent_change":1443,"volume":1719,"transactions":9,"vwap":1718},"2026-01-23",49.57,50.169,47.25,49.77,1468100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":39,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-22",48.99,49.52,47.33,48.66,1.38,489600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-21",48.02,48.863,46.86,48,0.52,1.1,729400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",48.44,49.41,47.13,47.48,-2.11,-4.25,730300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1653,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1653},"2026-01-16",47.099998,49.61,46.46,3.28,7.08,1430800,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-15",45.029999,47.79,46.31,1.72,3.86,1313500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-14",46.21,43.205,44.59,-1.16,-2.54,932700,{"date":1771,"open":1772,"high":1732,"low":1773,"close":1774,"change":1775,"percent_change":1735,"volume":1776,"transactions":9,"vwap":1774},"2026-01-13",45.47,45.4,45.75,0.5,1040900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":233,"volume":1784,"transactions":9,"vwap":1782},"2026-01-12",44.5,46.51,43.65,45.25,0.75,623600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1779,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1779},"2026-01-09",44.0099983,45.11,43.38,0.97,2.23,741100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-08",47.97,48.77,43.465,43.53,-4.79,-9.91,957300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1227,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",45.87,48.74,45.86,48.32,5.04,1954000,{"date":1811,"open":1812,"high":1813,"low":1787,"close":1671,"change":777,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1671},"2026-01-06",44.89,46.8,3.3,2624500,{"date":1817,"open":1779,"high":1818,"low":1819,"close":1820,"change":741,"percent_change":141,"volume":1821,"transactions":9,"vwap":1820},"2026-01-05",45.48,44.49,44.53,2333200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":879,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-02",42.95,45.23,42.82,44.68,3.81,1617100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1269,"volume":1837,"transactions":9,"vwap":1835},"2025-12-31",43.62,43.83,42.97,43.040001,-0.46,1206500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1603,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",44,44.029999,42.94,43.5,-0.82,919000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1268,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-29",44.09,44.87,43.713,43.86,-1.66,1037600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1464,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-26",44.07,44.98,43.536,44.6,0.7,517000,{"date":1863,"open":1864,"high":1579,"low":1865,"close":1866,"change":1867,"percent_change":1588,"volume":1868,"transactions":9,"vwap":1866},"2025-12-24",44.48,44.23,44.29,-0.43,365400,{"date":1870,"open":1871,"high":1849,"low":1872,"close":1873,"change":1465,"percent_change":638,"volume":1874,"transactions":9,"vwap":1873},"2025-12-23",43.81,43.66,44.72,409400,{"date":1876,"open":1647,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-22",45,43.74,44.12,-0.03,-0.07,743800,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":387,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-19",43.16,44.67,44.15,1.49,8275400,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1843,"change":778,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1843},"2025-12-18",41.91,43.98,5.2,1319700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-17",41.98,43,40.91,41.35,-0.57,-1.36,2043200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-16",40.17,42.02,40.049999,41.92,1.08,2.64,1607900,{"date":1915,"open":1916,"high":1824,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-15",42.54,40.41,40.84,-0.9,-2.16,1603200,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-12",45.68,41.5,41.74,-4.06,-8.86,5205100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1775,"percent_change":1735,"volume":1936,"transactions":9,"vwap":1935},"2025-12-11",45.32,46.5,43.57,45.8,748500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-10",45.65,48.25,44.42,45.3,-3.18,-6.56,757600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":768,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-09",47.74,49.42,47.38,48.48,2.06,455600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-08",47.98,49.74,46.060001,47.5,0.71,1.52,885100,{"date":1964,"open":1965,"high":1966,"low":1671,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-05",47.89,48.18,46.79,-1.45,-3.01,529300,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1443,"percent_change":546,"volume":1976,"transactions":9,"vwap":1975},"2025-12-04",46.080002,50.2,48.24,733600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1372,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-03",44.22,47.3,42.83,45.96,4.01,440400,{"date":1986,"open":1873,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":619,"volume":1991,"transactions":9,"vwap":1989},"2025-12-02",46.37,43.96,44.19,-0.63,387500,{"date":1993,"open":1994,"high":1995,"low":1646,"close":1996,"change":1767,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-01",45.88,46.02,44.82,-2.52,483700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1025,"volume":2006,"transactions":9,"vwap":2004},"2025-11-28",45.94,46.93,45.35,45.98,0.22,299700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":599,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-26",45.61,47,44.56,45.76,1.71,653800,{"date":2016,"open":1872,"high":2017,"low":2018,"close":2019,"change":629,"percent_change":709,"volume":2020,"transactions":9,"vwap":2019},"2025-11-25",45.499,43.285,44.99,607600,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-24",41.73,44.745,43.79,3.02,7.41,893800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1836,"volume":2036,"transactions":9,"vwap":2034},"2025-11-21",41.42,42.7,40.296,40.77,-0.19,692800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-20",45.33,47.07,40.31,40.96,-3.47,-7.81,1000800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1647,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1647},"2025-11-19",45.049999,45.754,42.42,-0.5,-1.11,912100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-18",40.95,45.63,39.93,44.93,4.81,11.99,1440600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":741,"percent_change":922,"volume":2069,"transactions":9,"vwap":2068},"2025-11-17",40.94,43.743,39.665,40.12,1105500,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-14",35,42.040001,40.27,6.95,20.86,2814200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-13",36.65,36.7,33.0099983,33.32,-3.38,-9.21,641300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2081,"change":913,"percent_change":1533,"volume":2092,"transactions":9,"vwap":2081},"2025-11-12",36.26,36.93,35.21,589500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":141,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-11",36.42,37.28,35.41,36.24,-0.93,707000,{"date":2102,"open":2103,"high":2104,"low":2072,"close":2105,"change":2106,"percent_change":906,"volume":2107,"transactions":9,"vwap":2105},"2025-11-10",35.97,36.71,36.58,1.09,714100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-07",35.99,36.569,34.4,35.49,-1.05,-2.87,993400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-06",39.515,39.605,36.48,36.54,-2.46,-6.31,548200,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-05",38.5,40.24,39,0.69,1.8,477500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-04",40.9,41.97,38.11,38.31,-3.12,-7.53,895800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1482,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-03",41.69,43.82,40.8,41.43,0.15,601700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1961,"percent_change":1828,"volume":2157,"transactions":9,"vwap":2156},"2025-10-31",40,42.49,39.658,41.37,998900,{"date":2159,"open":2147,"high":2160,"low":2128,"close":2161,"change":2162,"percent_change":699,"volume":2163,"transactions":9,"vwap":2161},"2025-10-30",41.99,39.85,-1.69,1601100,{"date":2165,"open":2166,"high":1899,"low":2167,"close":2168,"change":188,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-29",39.68,39.040001,41.54,4.9,1090100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-28",37,40.73,36.63,39.6,2.785,7.56,1872700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-27",36.5,37.74,35.32,36.815,0.695,1.92,839100,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-24",34.27,37.9,36.12,3.52,10.8,1375000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1844,"volume":2204,"transactions":9,"vwap":2202},"2025-10-23",32.28,33.265,31.26,32.6,-0.27,782400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-22",35.23,35.46,32.33,32.87,-2.26,-6.43,549700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1122,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-21",35.71,35.89,33.77,35.13,-1.38,703500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2132,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-20",34.33,36.555,33.502,35.62,5.32,506100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":21,"percent_change":222,"volume":2236,"transactions":9,"vwap":2235},"2025-10-17",33.9,34.57,33.151,33.82,498200,{"date":2238,"open":2239,"high":2232,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-16",33.43,32.16,33.64,0.14,0.42,404500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-15",31.62,33.74,31.33,33.5,1.89,5.98,779900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":796,"percent_change":1498,"volume":2260,"transactions":9,"vwap":2259},"2025-10-14",32.0099983,32.17,30.75,31.61,485200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-13",31.2,32.48,30.69,32.029999,0.78,2.5,486900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":21,"percent_change":1026,"volume":2276,"transactions":9,"vwap":2275},"2025-10-10",31.08,31.73,30.65,31.25,568200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":210,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-09",30.86,31.955,30.33,31.07,-0.06,1183300,{"date":2286,"open":2264,"high":2264,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-08",31.049999,31.09,-0.91,-2.84,427300,{"date":2293,"open":2294,"high":2295,"low":27,"close":2296,"change":1673,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-07",31.31,32.13,32,4.68,1186700,{"date":2300,"open":29,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2043,"volume":2305,"transactions":9,"vwap":2303},"2025-10-06",31.92,29.94,30.57,-1.1,606100,{"date":2307,"open":2308,"high":2264,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-03",29.97,29.32,31.67,1.7,5.67,1161600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2308,"change":2162,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2308},"2025-10-02",31.52,32.21,29.51,-5.34,941800,{"date":2322,"open":2323,"high":2240,"low":2324,"close":2325,"change":307,"percent_change":1316,"volume":2326,"transactions":9,"vwap":2325},"2025-10-01",30.81,30.101,31.66,1868400,{"date":2328,"open":29,"high":2329,"low":2330,"close":2323,"change":795,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2323},"2025-09-30",31.545,29,-1,1765600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-29",30.82,31.98,30.54,31.12,-0.55,-1.74,1497100,{"date":2343,"open":2266,"high":2344,"low":2345,"close":2310,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2310},"2025-09-26",32.5,30.4,-0.41,-1.28,513400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-25",33.26,33.42,31.17,32.080002,-1.8,-5.31,662200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1025,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-24",33.4,34.3,33.09,33.88,1.44,530400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2360,"change":39,"percent_change":804,"volume":2371,"transactions":9,"vwap":2360},"2025-09-23",33,33.6,32.036999,391300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-22",31.16,32.81,30.76,32.74,1.41,4.5,443800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2249,"change":979,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2249},"2025-09-19",29.67,32.327,29.3,5.42,1011200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":199,"volume":2395,"transactions":9,"vwap":2393},"2025-09-18",30.02,31.030001,28.31,29.72,-0.61,3766200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2281,"change":1604,"percent_change":501,"volume":2401,"transactions":9,"vwap":2281},"2025-09-17",31.13,31.715,29.95,1111300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2272,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2272},"2025-09-16",30.48,32.38,30.3,0.53,1.73,1283800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1197,"volume":2417,"transactions":9,"vwap":2415},"2025-09-15",29.31,34.398,28.51,30.55,0.05,2441500,{"date":180,"open":2419,"high":2420,"low":176,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},27,31.41,30.5,3.5,12.96,9811600]