[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDNL":3,"homepage-market-summary":31,"stock-historical-CDNL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDNL","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},"Cardinal Infrastructure Group Inc. Class A Common Stock","Nasdaq",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Cardinal Infrastructure Group Inc provides a comprehensive suite of infrastructure services to the residential, commercial, industrial, municipal, and state infrastructure markets. The company provides wet utility installations (water, sewer, and stormwater systems), as well as grading, site clearing, erosion control, drilling and blasting, paving, and other related site services. It derives all revenue in the United States of America from construction projects based in North Carolina and South Carolina.","1,480","Raleigh, NC",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},30.73,30.29,31.35,29.87,29.74,0.99,3.33,404324.29063,7975,30.7218,96.4,21.98,543346.8056792745,11.8,204,{"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},543347,110842748.358572,30.77,"2025-12-10",[181,182,192,202,213,224,235,246,257,267,278,289,300,311,322,333,343,354,364,375,385,396,407,418,429,440,450,460,471,481,492,502,513,524,535,545,555,566,577,588,599,610,619,630,641,651,660,670,681,692,703,713,724,735,746,755,764,773,781,790,799,808,817,826,835,844,851,860,869,877,886,895,904,912,920,929,938,946,955,963,972,979,987,996,1004,1013,1022,1031,1039,1048,1057,1065,1074,1082,1091,1100,1109,1118,1127,1135,1143,1152,1160,1169,1178,1187,1196,1205,1213,1221,1230,1239,1246,1255,1264,1272,1280,1287,1296,1303,1312,1320,1328,1335,1344,1352,1359,1368,1377,1385,1394,1403,1411,1420,1426,1435,1443,1451,1459,1468,1475,1484,1492,1501,1509,1517,1526,1535,1542,1551,1557,1565,1573,1582,1589,1596,1604,1612,1620,1627,1634,1642,1649,1657,1666,1675,1683,1692,1699,1707,1714,1721,1729,1737,1745,1752,1759,1765,1773,1780,1788,1796,1805,1814,1820,1828,1836,1844,1850,1858,1865,1873,1879,1888,1896,1905,1910,1916,1923,1932,1941,1949,1958,1964],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.3,31.5987,28.34,-0.86,-2.81,640197.141708,9727,29.4428,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":29,"volume":199,"transactions":200,"vwap":201},"2026-09-30",27.91,31.25,26.72,30.6,3.23,1215398.385835,14717,29.4784,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",27.94,28.36,27.12,27.37,-0.35,-1.26,679040.64869,9832,27.6352,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.6,28.52,26.76,27.72,-0.3,-1.07,673784.334548,10197,27.693,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.92,28.6875,27.3,28.02,0.48,1.74,867903.220535,11062,27.9081,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.33,28.515,27.52,27.54,-1.14,-3.97,550852.650476,9784,27.8274,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30,30.015,28.58,28.68,-1.43,-4.75,455703.413142,8657,28.9227,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",31.89,29.7,30.11,-1.41,-4.47,562914.107242,10670,30.2131,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.95,32.68,30.49,31.52,0.65,2.11,689255.764101,10922,31.8381,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",31.94,32.74,30.69,30.87,-0.88,-2.77,1022347.79292,12272,31.0643,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.92,34.57,31.69,31.75,-0.68,-2.1,798045.326037,11027,32.8542,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",34,35,32.03,32.43,-1.28,-3.8,975458.09615,13080,33.1337,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",33.83,34.78,33.33,33.71,0.17,0.51,473990.330658,9813,33.8135,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",34.53,35.58,33.4,33.54,-2.11,-5.92,576482.595402,11135,33.9383,{"date":334,"open":335,"high":336,"low":324,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",34.65,37.4,35.65,1.54,4.51,391059.967003,8560,36.1883,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",33.37,34.94,33.23,34.11,-0.46,-1.33,359716.696995,7553,34.118,{"date":355,"open":356,"high":357,"low":358,"close":292,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",37.67,38.915,34.4,-3.65,-9.55,509183.645181,10619,35.37,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",36,38.5,35.78,38.22,1.79,4.91,401534.764474,9449,37.4366,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",35.13,37.0093,36.43,1.08,3.06,320394.080198,7854,36.4253,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",35.88,36.5,34.72,35.35,-0.09,-0.25,331199.3087,7985,35.5441,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",36.84,36.99,35.11,35.44,-0.57,-1.58,531831.678017,10167,35.7016,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",36.24,37.99,35.8,36.01,-0.97,-2.62,589698.85305,12756,36.505,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",37.86,38.005,35.7341,36.98,-1.06,-2.79,967628.894523,15709,36.948,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",41.34,42.41,37.9,38.04,-3.3,-7.98,569132.703263,12199,39.1759,{"date":441,"open":442,"high":443,"low":444,"close":431,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",41.95,42.78,41.11,0.02,0.05,414429.805416,7226,41.6655,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",42.89,43.4,41.32,-1.97,-4.55,323615.304569,8006,41.9454,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",42.44,43.42,41.395,43.29,2.06,5,281820.146533,8238,42.529,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",42.68,40.71,41.23,-2.27,-5.22,323785.673895,8514,41.4487,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",42.96,43.74,40.7,43.5,1.25,2.96,823858.123622,10436,42.6215,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":74,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",43.13,43.71,40.96,42.25,-2.49,463285.058563,9123,42.1617,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",44.83,45.135,41.81,43.33,-1.81,-4.01,950959.406751,14604,42.9743,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",41.57,45.3,40.4601,45.14,5.91,15.07,1443994.142512,20051,43.1967,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",39.85,41,38.0101,39.23,-0.19,-0.48,631080.488293,13048,39.0305,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",34.5,40.16,39.42,4.76,13.73,1344594.596379,19658,38.4319,{"date":546,"open":547,"high":548,"low":537,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",36.18,36.45,34.66,-1.31,-3.64,1037100.566756,21463,35.3141,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",38.61,38.99,35.63,35.97,-2.3,-6.01,1823735.319385,30180,36.9242,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",51.08,53.505,38.1801,38.27,-21.73,-36.22,3652400.484991,51069,42.7031,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",63.54,64.755,59.875,60,-4,-6.25,437071.057154,8493,60.8723,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",64.91,66.26,62.44,64,1.38,2.2,205248.471084,6158,64.1088,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",62.94,66.28,61.72,62.62,-0.63,-1,241385.04171,6798,63.2183,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":295,"percent_change":424,"volume":616,"transactions":617,"vwap":618},"2026-08-05",64.19,65.94,62.755,63.25,342089.963884,8252,63.8879,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",65.17,66.59,62.09,63.93,0.86,1.36,497083.185161,9255,63.9555,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",62.96,63.8699,59.6953,63.07,1.18,1.91,464738.287508,9102,62.0089,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":220,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",64.42,65.595,61.39,61.89,-1.7,347026.271019,7910,62.866,{"date":652,"open":653,"high":654,"low":653,"close":632,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",61,64.535,4.17,7.09,404709.198288,8977,62.5804,{"date":661,"open":662,"high":663,"low":38,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",59.39,61.27,58.79,-1.46,-2.42,763878.922558,12870,58.2927,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",61.83,62.7,56.6205,60.25,-3.01,-4.76,415267.655044,10771,59.7965,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",63.27,65.18,60.955,63.26,-0.04,-0.06,442657.467779,9289,62.4947,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",71.27,72.57,62.49,63.3,-7.97,-11.18,673862.920649,11731,65.5915,{"date":704,"open":705,"high":706,"low":707,"close":694,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",68.93,71.99,68.045,1.09,1.55,337640.267821,7376,71.0306,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",72.83,74.09,70.015,70.18,-3.78,-5.11,316742.140628,7780,71.8092,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",70.96,74.54,69.75,73.96,4.71,6.8,404428.465389,10447,72.598,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",70.73,73.75,67.63,69.25,-1.98,-2.78,470781.235753,10869,69.6255,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",69.84,73.99,67.585,71.23,-0.16,-0.22,2303800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",68.91,72.65,68.17,71.39,0.63,0.89,746200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",73.51,74.926,67.89,70.76,1.04,1.49,769000,{"date":774,"open":775,"high":706,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",65.010002,65,69.72,4.86,7.49,766300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",67.050003,68.62,63.77,64.86,-3.28,-4.81,426000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",69.5,71.465,66.39,68.14,-2.47,-3.5,558600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",71.25,72.948,67.655,70.61,2.32,3.4,499200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",74.010002,77.49,67.505,68.29,-7.56,-9.97,812700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",77.16,78.967,72.53,75.85,-4.24,-5.29,698100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",74.57,81.37,74.42,80.089996,5.84,7.87,974400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",86,86.49,72.95,74.25,-11.75,-13.66,1535800,{"date":845,"open":846,"high":26,"low":847,"close":837,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-07-01",94,85.185,-8.2,-8.7,1149700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",92.86,95.74,89.45,94.2,-0.11,-0.12,995900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",91.105,95.209,89.58,94.31,2.31,2.51,1110400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",89.54,93.72,83.75,92,0.03,1765400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",82.87,93.294,79.7,91.97,10.03,12.24,2756500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",73.26,82.66,72.66,81.94,9.21,12.66,800200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",70.28,78.84,70.25,72.73,-6.37,-8.05,786900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":561,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-22",82.2,82.325,77.983,79.099998,-2.83,496000,{"date":913,"open":914,"high":891,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",76.099998,73.55,81.4,6.51,8.69,608900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",70.65,77.44,70.22,74.89,4.25,6.02,572200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",72.28,74.48,70.43,70.64,-0.775,-1.09,460700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":789,"transactions":9,"vwap":943},"2026-06-15",71.55,72.75,69.26,71.415,2.685,3.91,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",65.93,69.287,64.52,68.73,3.44,5.27,619200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":926,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-11",62.02,66.074997,61.16,65.29,6.96,561100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",61.9,64.73,60.095001,61.040001,-0.77,-1.25,462900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":230,"percent_change":133,"volume":978,"transactions":9,"vwap":977},"2026-06-09",60.7,64.975,60.295,61.81,702800,{"date":980,"open":981,"high":601,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",61.65,59,61.33,0.87,1.44,470600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",61.78,62.72,59.040001,60.46,-2.76,-4.37,635300,{"date":997,"open":653,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",66.87,59.57,63.22,1.31,2.12,570200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",56.5,62.2,55.029999,61.91,5.3,9.36,566800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",53.56,57,53.095001,56.61,2.37,4.37,375900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",55.02,55.385,51.735,54.24,2.35,4.53,456400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":220,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",53.14,55.68,50.695,51.89,-2.02,388400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",50.13,53.16,46.57,52.96,3.31,6.67,470800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",52.8,54.55,49.049999,49.65,-2.89,-5.5,787700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",49.37,52.685,52.54,3.69,7.55,318400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",50.3,50.64,48.63,48.85,-1.18,-2.36,417700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":509,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",51.18,52.11,48.29,50.029999,-2.09,638400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",48.91,52.39,47.89,52.12,3.03,6.17,429100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",50.12,50.9,47.68,49.09,-1.91,-3.75,392500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",51.99,53.255,50.37,51,-1.145,-2.2,295800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",53.099998,54.98,51.432,52.145,-2.395,-4.39,587100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",54.87,57.48,53.42,54.54,-0.355,-0.65,597900,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",61.0099983,53.75,54.895,-2.195,-3.84,827100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":787,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",63.0099983,63.18,54.48,57.09,-5.43,825900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",54.099998,60.8,53.125,60.37,6.28,11.61,796200,{"date":1153,"open":1154,"high":1123,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",52.23,50.205,54.09,2.79,5.44,505700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",53.61,53.825,51.11,51.3,-2.95,-5.44,272900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",56.68,57.636,52.936,54.25,-1.68,-3,408100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",50.46,56,50.049999,55.93,6.48,13.1,385600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",54.5,54.945,49.39,49.45,-5.24,-9.58,355000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",53.029999,55.465,50.95,54.69,1.66,3.13,304700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1198,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1198},"2026-04-30",46.15,53.12,46.02,7.16,15.61,458500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":584,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",48.83,49.44,45.52,45.87,-3.06,463500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",49.2,50.68,46.94,48.93,-0.07,-0.14,421000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",48.81,49.26,46,49,0.71,1.47,362200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1078,"change":392,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1078},"2026-04-24",48.55,50.527,47.7,-0.52,240500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",50.66,50.99,47.375,48.54,-1.67,-3.33,262900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",48.39,50.464,47.9,50.21,2.44,5.11,267600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":994,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-21",52.14,53.07,46.78,47.77,-8.38,472000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1266,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1266},"2026-04-20",51.67,52.875,50.5,0.5,0.97,190400,{"date":1281,"open":1282,"high":1051,"low":1283,"close":1284,"change":370,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-17",50.83,48.745,51.64,3.59,568200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",52.060001,52.65,49.02,49.85,-2.04,-3.93,721000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1036,"change":274,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1036},"2026-04-15",49.27,52.258,48.4,4.24,717300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",45.34,49.94,44.9,49.78,5.2,11.66,593900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":561,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",45.63,47.59,44.55,44.58,-1.05,565100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1314,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1314},"2026-04-10",45.79,46.5,43.029999,0.95,2.13,436600,{"date":1329,"open":1330,"high":1307,"low":432,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",42.93,44.68,1.73,4.03,411300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",42.86,44.48,42.5,42.95,1.41,3.39,437000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":761,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",41.049999,42.049999,40.15,41.54,0.26,283700,{"date":1353,"open":1354,"high":1355,"low":444,"close":1356,"change":1357,"percent_change":328,"volume":1358,"transactions":9,"vwap":1356},"2026-04-06",42.72,43.3,41.28,-0.89,495800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",40.24,42.51,39.26,42.17,1.26,3.08,448300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",40,41.18,39.6,40.91,1.255,3.16,405200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1089,"volume":1384,"transactions":9,"vwap":1382},"2026-03-31",37.22,39.8,37.07,39.655,2.305,373700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",37.56,38.84,36.69,37.35,1.05,2.89,533300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",35.9,37.02,35.695,36.3,0.2,0.55,341200,{"date":1404,"open":411,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",36.75,35.375,36.099998,-0.61,-1.66,258200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",35.54,37.48,34.875,36.71,1.99,5.73,316300,{"date":1421,"open":1422,"high":314,"low":1423,"close":389,"change":1391,"percent_change":1424,"volume":1425,"transactions":9,"vwap":389},"2026-03-24",33.65,32.79,3.12,517900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",33.56,35.36,32.796,33.67,0.64,1.94,507600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",36.25,31.835,33.029999,-0.15,-0.45,2482800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1341,"volume":1450,"transactions":9,"vwap":1448},"2026-03-19",31.13,34.171,29.106,33.18,0.46,493300,{"date":1452,"open":1453,"high":1454,"low":269,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",32.88,33.88,32.72,-0.54,-1.62,366400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-17",32,33.58,31.83,33.26,1.57,4.95,268700,{"date":1469,"open":1470,"high":1463,"low":1471,"close":293,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":293},"2026-03-16",29.97,29.94,2.24,7.61,205400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-13",29.93,30.625,29.08,29.45,-0.67,-2.22,124100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":128,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-12",29.53,30.76,28.88,30.12,1.35,171700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-11",30.4,30.91,28.97,29.72,-0.83,-2.72,148600,{"date":1502,"open":1503,"high":305,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-10",29.46,28.26,30.55,1.23,4.2,237900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1175,"volume":1516,"transactions":9,"vwap":1514},"2026-03-09",30.37,31.821,27.85,29.32,-0.5,527400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",30.2,31.355,29.309,29.82,-1.4,-4.48,173700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",31.59,33.29,30.57,31.22,-0.29,-0.92,236400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":688,"percent_change":530,"volume":1541,"transactions":9,"vwap":1540},"2026-03-04",32.029999,35.32,31.1,31.51,169800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",32.25,33.585,30.049999,31.57,-0.73,-2.26,206200,{"date":1552,"open":1553,"high":348,"low":1553,"close":1554,"change":1555,"percent_change":123,"volume":1556,"transactions":9,"vwap":1554},"2026-03-02",31.74,32.3,0.08,245400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1498,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-27",32.8,33.095001,30.81,32.22,-2.51,394700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",34.75,32.0099983,33.049999,-1.64,-4.73,434400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-25",34.84,35.76,33.81,34.69,0.47,1.37,332800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1449,"percent_change":626,"volume":1588,"transactions":9,"vwap":1587},"2026-02-24",34.15,35.22,33.07,34.22,479600,{"date":1590,"open":346,"high":1591,"low":1592,"close":1593,"change":1456,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-23",35.725,32.78,33.76,-1.57,537000,{"date":1597,"open":1598,"high":1599,"low":1540,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",32.09,35.461,34.3,2.05,6.36,862500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1544,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1544},"2026-02-19",26.95,33.080002,26,7.69,31.31,968500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":936,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",24.89,25.483,24.51,24.56,-0.27,135900,{"date":1621,"open":67,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":295,"volume":1626,"transactions":9,"vwap":1624},"2026-02-17",26.225,24.2,24.83,-0.17,89800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":67,"change":761,"percent_change":1632,"volume":1633,"transactions":9,"vwap":67},"2026-02-13",24.71,25.64,24.3,2.59,75300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1456,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-12",25.44,25.953,23.975,24.37,-2.17,130100,{"date":1643,"open":1644,"high":196,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1641,"transactions":9,"vwap":1646},"2026-02-11",25.97,24.655,24.91,-0.59,-2.31,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1357,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-10",26.22,27,24.595,25.5,-3.37,174300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-09",26.34,27.68,25.81,26.39,-0.02,-0.08,137300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-06",25.8,27.040001,25.493,26.41,1.1,4.35,166300,{"date":1676,"open":1677,"high":1652,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",25.55,25.01,25.31,-0.05,-0.2,139000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-04",24.48,26.084999,24.315,25.36,1.03,4.23,133200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1625,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-03",24.985,24.02,24.33,-0.69,116800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1697,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-02-02",25.17,25.83,24.22,24.5,-2.74,113100,{"date":1708,"open":1608,"high":1608,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",24.565,25.19,-0.4,-1.56,74600,{"date":1715,"open":1716,"high":206,"low":1704,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",26.030001,25.59,-0.32,-1.24,128200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":508,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-28",27.56,27.925,25.57,25.91,-6.53,212000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":218,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":218},"2026-01-27",27.7,28.45,27.41,0.19,0.69,183000,{"date":1738,"open":1739,"high":1740,"low":1710,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-26",27.15,27.66,27.53,0.6,2.23,123100,{"date":1746,"open":1747,"high":1748,"low":1710,"close":1749,"change":1750,"percent_change":857,"volume":1751,"transactions":9,"vwap":1749},"2026-01-23",26.96,27.73,26.93,-0.03,132000,{"date":1753,"open":1754,"high":1739,"low":1755,"close":1747,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1747},"2026-01-22",26.94,25.74,0.22,0.82,118600,{"date":1760,"open":1761,"high":1739,"low":1762,"close":1763,"change":1664,"percent_change":219,"volume":1764,"transactions":9,"vwap":1763},"2026-01-21",26.75,25.51,26.74,145600,{"date":1766,"open":1767,"high":1606,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",26.42,25.6,26.82,0.37,1.4,217200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":858,"percent_change":1441,"volume":1779,"transactions":9,"vwap":1778},"2026-01-16",26.91,27.2,25.63,26.45,107600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1465,"volume":1787,"transactions":9,"vwap":1785},"2026-01-15",26.35,27.0049992,25.545,26.57,0.41,113200,{"date":1789,"open":1790,"high":1782,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-14",25.58,25.1,26.16,0.29,1.12,141500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-13",24.94,26.78,24.7,25.87,0.79,3.15,169000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",23.26,25.295,22.925,25.08,1.72,7.36,239800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1786,"percent_change":370,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",23.35,23.36,22.16,248100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1697,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-08",23.18,23.397,22.31,22.95,-2.92,199300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-07",22,23.8,23.64,1.61,7.31,616800,{"date":1837,"open":1838,"high":1839,"low":27,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-06",22.66,23.1,22.030001,-0.98,-4.26,763400,{"date":1845,"open":1846,"high":1839,"low":1830,"close":1847,"change":1848,"percent_change":1811,"volume":1849,"transactions":9,"vwap":1847},"2026-01-05",22.28,23.01,0.39,418300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1712,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-02",23.98,24.32,22.145,22.62,-6.45,387900,{"date":1859,"open":1831,"high":1860,"low":1861,"close":1862,"change":1793,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-31",24.45,22.8,24.18,1.21,267300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":762,"volume":1872,"transactions":9,"vwap":1870},"2025-12-30",23.31,24.73,22.789,23.89,0.21,288900,{"date":1874,"open":1875,"high":1868,"low":1876,"close":1877,"change":108,"percent_change":123,"volume":1878,"transactions":9,"vwap":1877},"2025-12-29",23.45,22.09,23.68,416700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-26",23.4,24.08,23.21,23.62,0.16,0.68,76700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1532,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-24",23.42,24.094999,23.285,23.46,-1.22,98500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-23",23,24.26,22.75,23.75,0.75,3.26,319200,{"date":1906,"open":1907,"high":1907,"low":1898,"close":1898,"change":424,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1898},"2025-12-22",24.059999,-4.41,236000,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1907,"change":753,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1907},"2025-12-19",24.59,23.3,-0.91,219200,{"date":1917,"open":1918,"high":1704,"low":1919,"close":1920,"change":148,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-18",24,23.168,24.28,1.59,156800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-17",25.72,25.75,22.5,23.9,-1.87,-7.26,456100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-16",27.93,27.945,23.6,25.77,-2.46,-8.71,559100,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-15",29.2,25.793,28.23,-1.42,-4.79,452800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-12",25.26,29.75,24.084999,29.65,4.34,17.15,847100,{"date":1959,"open":1898,"high":1960,"low":1898,"close":1679,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1679},"2025-12-11",25.85,1.81,7.7,1153200,{"date":179,"open":1898,"high":1965,"low":1966,"close":1967,"change":1277,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},23.84,22.73,23.5,2.17,3595800]