[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BETA":3,"homepage-market-summary":31,"stock-historical-BETA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BETA","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},"Beta Technologies, Inc.","NYSE",null,"AIRCRAFT","BETA Technologies Inc is an aerospace company. The group has developed an electric aircraft platform and propulsion systems that are positioned to transform the aviation industry forward into a new phase of growth. It designs, manufactures, and sells high-performance electric aircraft, modern electric propulsion systems, charging systems, and components. The group also invested in the underlying infrastructure of this breakthrough technology, which is critical to bringing electric aviation to life. The group has developed a differentiated presence in North America and is well-positioned to expand globally. Its products and services are Aircraft, Charge, Motor, Battery, Flight Controls, and Training. It has one operating segment: Development and Manufacturing of Electric Aircraft.","1,008","South Burlington, VT",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},22.17,22.32,22.375,21.14,21.73,0.44,2.02,2188916.305645,27697,21.8842,39.5,13.43,1752603.2552119126,33.5,229,{"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},1752603,401346145.443528,-38.42,"2025-11-04",[181,182,192,203,214,225,235,246,257,268,278,289,300,311,322,333,344,354,365,375,386,396,405,415,426,435,446,455,466,477,488,499,510,521,530,541,552,561,571,580,590,599,607,616,627,638,649,660,670,680,691,701,712,721,731,740,748,755,763,771,780,788,796,804,813,819,828,834,843,851,860,869,876,884,891,899,907,915,923,929,937,944,950,957,964,972,980,989,997,1003,1009,1015,1023,1030,1038,1046,1053,1060,1067,1074,1081,1086,1093,1101,1108,1114,1121,1128,1134,1140,1147,1154,1162,1170,1177,1183,1188,1194,1200,1207,1214,1222,1227,1234,1242,1250,1257,1265,1271,1279,1287,1294,1302,1308,1316,1323,1330,1335,1341,1347,1355,1362,1369,1377,1385,1392,1401,1408,1415,1422,1428,1437,1445,1452,1458,1466,1473,1481,1487,1494,1500,1508,1513,1518,1523,1529,1536,1542,1550,1557,1566,1574,1582,1588,1595,1600,1609,1617,1625,1633,1641,1648,1655,1663,1671,1679,1687,1696,1705,1713,1720,1729,1736,1743,1750,1758,1766,1774,1782,1789,1796,1803,1812,1819,1826,1834,1843,1852,1857,1863,1871,1877,1884,1891,1897,1905,1911,1919,1927,1935,1942,1950,1959,1968,1976,1984,1992,1999,2006],{"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",21.96,22.49,21.61,-0.37,-1.67,1309632.865357,20024,21.9259,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.55,23.44,22.07,22.1,-0.34,-1.52,1940892.7316,22910,22.4785,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.23,23.9181,22.065,22.44,-0.44,-1.92,2247302.182678,26740,22.5932,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",23.35,24.085,22.755,22.88,-0.97,-4.07,1928360.243289,26909,23.1815,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.3,24.61,23.85,0.7,3.02,1824172.836482,25429,24.1099,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.94,24.0583,22.25,23.15,-1.19,-4.89,2335567.098691,31056,23.0639,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.97,24.37,22.5001,24.34,1.06,4.55,2212144.533341,33480,23.866,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.205,23.51,21.86,23.28,1.21,5.48,3981093.306881,35404,23.083,{"date":269,"open":270,"high":271,"low":272,"close":196,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",21.06,22.61,20.73,1.17,5.6,5920140.43172,48808,22.033,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",22,22.35,20.42,20.9,-0.8,-3.69,25856067.574195,44780,20.9021,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",21.05,21.97,20.55,21.7,1.44,7.11,3968146.512432,34660,21.5202,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",20.97,21.13,19.64,20.26,-0.4,-1.94,4226209.000296,34269,20.2003,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",20.65,21.3048,20.055,20.66,-0.02,-0.1,2733505.970394,35481,20.568,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",20.75,21.515,20.45,20.68,-0.49,-2.31,2566612.014045,37358,20.8805,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",20.25,21.48,20.1949,21.17,1.28,6.44,2716608.850566,33432,21.1489,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",19.89,21.24,19.8,-0.26,-1.29,2308736.466052,34494,20.2951,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",21,21.36,20.08,20.15,-0.99,-4.68,2206852.747298,32571,20.5283,{"date":366,"open":367,"high":368,"low":369,"close":19,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",22.71,23.21,20.81,-1.06,-4.77,3112254.297351,49154,21.6302,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",21.15,22.62,20.94,22.2,1.39,6.68,2820645.679506,40790,22.0559,{"date":387,"open":388,"high":389,"low":390,"close":369,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",20.95,21.07,19.91,0.39,1.91,2643975.239976,26139,20.5806,{"date":397,"open":398,"high":399,"low":400,"close":282,"change":133,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",19.51,20.49,19.05,3.97,2007587.587519,28219,20.0081,{"date":406,"open":407,"high":408,"low":409,"close":304,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",19.61,20.4,19.3,-0.46,-2.29,1648369.77374,23181,19.6327,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",20,20.4499,19.625,20.1,-0.06,-0.3,1918714.265259,21570,19.9913,{"date":427,"open":280,"high":428,"low":359,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",22.085,20.16,-1.79,-8.15,2124523.969521,24171,20.6285,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",22.245,22.435,21.46,21.95,0.21,0.97,1699913.898253,19332,21.889,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":187,"percent_change":188,"volume":452,"transactions":453,"vwap":454},"2026-08-26",22.04,23.03,21.37,21.74,1709256.743656,24653,21.8815,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",24,24.8502,21.975,22.11,-1.73,-7.26,2606873.340733,30285,22.4371,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",24.49,24.985,23.75,23.84,-0.9,-3.64,2436461.840172,28927,24.1949,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",25.56,25.9,24.625,24.74,-0.74,-2.9,1600854.865602,18382,25.0035,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",26.16,26.22,24.87,25.48,-0.92,-3.48,2281271.465476,26301,25.2954,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",26.8,27.42,25.8211,26.4,-0.36,-1.35,1566016.535247,21355,26.7244,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",24.99,26.93,24.63,26.76,1.16,4.53,2795845.317595,31861,26.0952,{"date":522,"open":228,"high":523,"low":524,"close":525,"change":160,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",25.62,24.31,25.6,2.98,2066511.060499,25556,25.0842,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",25.21,25.9334,23.81,24.86,-1.38,-5.26,3427721.264163,42707,24.6293,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",23.77,26.39,23.45,26.24,2.46,10.34,2444061.932283,35772,25.3535,{"date":553,"open":554,"high":237,"low":313,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",21.6,23.78,-0.81,-3.29,3031306.916608,45611,23.1738,{"date":562,"open":563,"high":564,"low":449,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",23.48,25.09,24.59,0.83,3.49,2443879.412813,34664,24.5423,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":123,"percent_change":252,"volume":577,"transactions":578,"vwap":579},"2026-08-10",23.95,25.2435,23.58,23.76,1827729.551281,28534,24.1504,{"date":581,"open":582,"high":583,"low":584,"close":260,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",23.19,23.55,22.91,0.79,3.48,1139040.573766,18191,23.3356,{"date":591,"open":380,"high":219,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",21.9284,22.72,0.52,2.34,954351.468542,15721,22.5427,{"date":600,"open":292,"high":601,"low":602,"close":380,"change":123,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",22.2926,21.53,1.14,1301957.178537,19450,21.9182,{"date":608,"open":335,"high":609,"low":610,"close":440,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",22.42,19.9,2.56,13.2,3138733.453803,39993,21.4907,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",18.97,19.87,18.7,19.39,0.46,2.43,1197371.02152,18822,19.455,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",17.77,19.0997,17.3157,18.93,1.36,7.74,1337256.312429,21649,18.5161,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",17.26,17.67,16.81,17.57,0.61,3.6,1322762.512909,20881,17.322,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",18.35,18.425,16.44,16.96,-1.41,-7.68,1519360.751449,21894,16.9787,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":595,"volume":667,"transactions":668,"vwap":669},"2026-07-28",17.56,18.43,16.75,18.37,0.42,972055.401317,14980,17.7129,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":349,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",18.61,18.85,17.31,17.95,-1.43,1225709.55642,16144,17.9114,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",18.65,18.7272,17.5136,18.21,-0.16,-0.87,1097359.054857,16267,18.1218,{"date":692,"open":693,"high":694,"low":695,"close":665,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",17.87,18.83,17.75,0.04,0.22,1157709.264497,18814,18.3825,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",19.41,20.1148,18.28,18.33,-1.22,-6.24,1540774.4718,21221,18.9409,{"date":713,"open":417,"high":714,"low":715,"close":716,"change":717,"percent_change":410,"volume":718,"transactions":719,"vwap":720},"2026-07-21",20.14,18.99,19.55,-0.09,1763504.419858,18371,19.5735,{"date":722,"open":723,"high":724,"low":725,"close":304,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",17.91,19.96,17.78,1.88,10.59,2179763.373609,24947,19.1875,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",17.02,18.14,17,17.76,0.12,0.68,861200,{"date":741,"open":742,"high":665,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",18.26,17.17,17.64,-0.89,-4.8,1319600,{"date":749,"open":750,"high":618,"low":751,"close":752,"change":143,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",18.49,18.07,18.53,1.76,858000,{"date":756,"open":757,"high":758,"low":759,"close":685,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":685},"2026-07-14",17.65,18.443,17.54,0.75,4.3,1322800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":655,"volume":770,"transactions":9,"vwap":768},"2026-07-13",17.74,17.979,17.222,17.46,-0.25,1230900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",16.93,17.86,16.61,17.71,0.98,5.86,1254100,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",17.15,16.53,16.73,-0.28,-1.65,602800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":696,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",16.54,17.08,16.5,17.01,0.24,1191100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",18.79,16.85,16.97,-2.03,-10.68,1178400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",18.16,19.2,18.11,19,0.89,4.91,1246800,{"date":814,"open":662,"high":815,"low":816,"close":808,"change":39,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-07-02",18.505,17.44,4.2,1599400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",16.8,17.73,16.533,17.38,0.63,3.76,1401900,{"date":829,"open":830,"high":831,"low":830,"close":664,"change":148,"percent_change":832,"volume":833,"transactions":9,"vwap":664},"2026-06-30",16.2,16.913,2.32,1364800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",16.82,17.185,16.1,16.37,-0.33,-1.98,1391900,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",15.7,16.89,16.7,0.69,4.31,2449800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",15.85,16.151,15.3,16.01,0.33,2.1,1723500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",15.79,16.135,15.63,15.68,-0.19,-1.2,1523700,{"date":870,"open":871,"high":839,"low":872,"close":873,"change":874,"percent_change":810,"volume":875,"transactions":9,"vwap":873},"2026-06-23",15.25,15.2,15.87,0.14,1429800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":187,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",15.99,16.07,15.15,15.73,-2.3,1586000,{"date":885,"open":886,"high":887,"low":888,"close":838,"change":857,"percent_change":889,"volume":890,"transactions":9,"vwap":838},"2026-06-18",15.94,16.32,15.27,2.09,1836500,{"date":892,"open":864,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",16.47,15.61,15.77,0.03,0.19,1255400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":494,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-16",16.63,16.985,15.4,15.74,-5.52,1517500,{"date":908,"open":735,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",17.13,16.35,16.66,0.43,2.65,1177400,{"date":916,"open":917,"high":918,"low":879,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",17.07,17.243,16.23,-0.77,-4.53,1194200,{"date":924,"open":925,"high":926,"low":903,"close":735,"change":339,"percent_change":927,"volume":928,"transactions":9,"vwap":735},"2026-06-11",15.8,17.25,8.14,1195900,{"date":930,"open":901,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",16.99,15.71,15.72,-0.75,-4.55,1266100,{"date":938,"open":939,"high":940,"low":941,"close":893,"change":74,"percent_change":942,"volume":943,"transactions":9,"vwap":893},"2026-06-09",17.5,18.094999,15.69,-6.15,1463900,{"date":945,"open":662,"high":705,"low":946,"close":947,"change":666,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",17.35,17.55,2.45,1374900,{"date":951,"open":952,"high":953,"low":954,"close":909,"change":955,"percent_change":905,"volume":956,"transactions":9,"vwap":909},"2026-06-05",17.69,17.7,16.295,-1,2026000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":717,"percent_change":328,"volume":963,"transactions":9,"vwap":962},"2026-06-04",18.19,18.95,17.27,18.13,1778600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":198,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-03",19.48,19.75,18.049999,18.22,-1.83,2755500,{"date":973,"open":974,"high":960,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",18.25,18,18.56,0.53,2.94,1807800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",18.040001,18.38,17.63,18.030001,-0.31,-1.69,1149500,{"date":990,"open":959,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",18.39,17.11,18.34,0.01,0.05,2593300,{"date":998,"open":664,"high":673,"low":999,"close":706,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":706},"2026-05-28",16.72,1.5,8.91,2047000,{"date":1004,"open":1005,"high":735,"low":1006,"close":1007,"change":113,"percent_change":421,"volume":1008,"transactions":9,"vwap":1007},"2026-05-27",16.92,16.42,16.83,1229600,{"date":1010,"open":782,"high":952,"low":911,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-26",16.84,0.08,0.48,1827300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":585,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",16.21,17.295,16.075001,16.76,4.95,2073100,{"date":1024,"open":1025,"high":878,"low":1026,"close":1027,"change":90,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-21",14.65,14.55,15.97,6.82,1453400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":153,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-20",14.68,15.1,14.5,14.95,2.4,1181400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":769,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",14.63,14.88,14.31,14.6,-1.68,1511600,{"date":1047,"open":855,"high":894,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",14.44,14.85,-0.56,-3.63,2430000,{"date":1054,"open":910,"high":1055,"low":1056,"close":1057,"change":867,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",16.39,15.365,15.41,-7.22,2078400,{"date":1061,"open":962,"high":1062,"low":1063,"close":775,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":775},"2026-05-14",18.32,16.4,-1.81,-9.83,3277900,{"date":1068,"open":1069,"high":620,"low":1011,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",17.61,18.42,0.31,1.71,2216300,{"date":1075,"open":1076,"high":715,"low":1077,"close":808,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":808},"2026-05-12",18.1,17.347,-0.48,-2.58,2049700,{"date":1082,"open":1083,"high":409,"low":725,"close":1084,"change":717,"percent_change":1078,"volume":1085,"transactions":9,"vwap":1084},"2026-05-11",18.51,18.59,2199000,{"date":1087,"open":1088,"high":1089,"low":725,"close":1090,"change":848,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",17.98,18.78,18.68,3.84,1559000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":686,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-07",18.36,18.705,17.58,17.99,-0.88,2264000,{"date":1102,"open":953,"high":1103,"low":1104,"close":1105,"change":442,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",19.1,17.555,18.15,5.65,3460600,{"date":1109,"open":735,"high":1110,"low":1111,"close":1112,"change":391,"percent_change":832,"volume":1113,"transactions":9,"vwap":1112},"2026-05-05",17.545,16.78,17.18,2357600,{"date":1115,"open":1116,"high":1112,"low":853,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",16.059999,16.79,0.54,3.32,2233300,{"date":1122,"open":1123,"high":664,"low":1124,"close":1125,"change":143,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",15.93,15.535,16.25,2.01,1194100,{"date":1129,"open":1032,"high":1123,"low":1130,"close":1123,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1123},"2026-04-30",14.611,1.38,9.48,1026800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1026,"change":955,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1026},"2026-04-29",15.35,14.38,-6.43,1152400,{"date":1141,"open":1142,"high":853,"low":1136,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",15.46,15.55,-0.13,-0.83,717900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":865,"change":391,"percent_change":1152,"volume":1153,"transactions":9,"vwap":865},"2026-04-27",15.14,15.82,15.101,2.55,782900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":840,"volume":1161,"transactions":9,"vwap":1159},"2026-04-24",15.36,15.57,14.89,15.29,-0.05,859700,{"date":1163,"open":830,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",16.255,15.02,15.34,-0.91,-5.6,1263100,{"date":1171,"open":793,"high":1172,"low":1173,"close":1125,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1125},"2026-04-22",17.33,16.040001,-0.35,-2.11,1006400,{"date":1178,"open":1179,"high":695,"low":1006,"close":1180,"change":187,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-21",17.16,16.6,-2.18,1018200,{"date":1184,"open":947,"high":695,"low":1185,"close":800,"change":74,"percent_change":1186,"volume":1187,"transactions":9,"vwap":800},"2026-04-20",16.725,-5.98,1445800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":968,"change":848,"percent_change":401,"volume":1193,"transactions":9,"vwap":968},"2026-04-17",17.72,18.62,17.49,1180700,{"date":1195,"open":974,"high":1196,"low":999,"close":1197,"change":1167,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-16",18.41,17.36,-4.98,2287500,{"date":1201,"open":1202,"high":705,"low":961,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-15",17.3,18.27,0.99,5.73,856300,{"date":1208,"open":992,"high":1209,"low":1210,"close":1211,"change":128,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-14",17.4,16.65,17.28,2.37,924800,{"date":1215,"open":839,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",17.2,16.027,16.88,0.27,1.63,984000,{"date":1223,"open":790,"high":1224,"low":873,"close":775,"change":1225,"percent_change":585,"volume":1226,"transactions":9,"vwap":775},"2026-04-10",17.14,0.13,1084700,{"date":1228,"open":910,"high":1229,"low":1230,"close":96,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":96},"2026-04-09",16.98,16,-0.03,-0.18,1049900,{"date":1235,"open":846,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",17.29,16.16,16.51,0.95,6.11,1497700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":220,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",16.19,16.36,15.21,15.56,-5.87,1333100,{"date":1251,"open":1230,"high":1252,"low":1253,"close":783,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":783},"2026-04-06",16.95,15.49,1.1,7.13,2359600,{"date":1258,"open":1259,"high":1027,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-02",14.43,14.25,15.43,0.34,2.25,1393000,{"date":1266,"open":1267,"high":1268,"low":1158,"close":1269,"change":391,"percent_change":913,"volume":1270,"transactions":9,"vwap":1269},"2026-04-01",15.12,15.65,15.09,1499300,{"date":1272,"open":1273,"high":1049,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",13.75,13.72,14.7,1.11,8.17,2228400,{"date":1280,"open":1281,"high":1282,"low":27,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",14.24,14.4,13.59,-0.51,-3.62,2417900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1099,"percent_change":1248,"volume":1293,"transactions":9,"vwap":1292},"2026-03-27",14.86,14.925,14.08,14.1,1191900,{"date":1295,"open":1296,"high":895,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-26",15,14.84,14.98,-0.38,-2.47,1105100,{"date":1303,"open":1304,"high":925,"low":1305,"close":1156,"change":138,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1156},"2026-03-25",15.23,15.01,4.49,1197600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1275,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1275},"2026-03-24",14.99,15.311,14.61,-0.69,-4.48,1283800,{"date":1317,"open":1318,"high":1247,"low":1026,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",14.9,15.39,0.81,5.56,1732300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":707,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-20",16.030001,14.18,14.58,-7.72,8808500,{"date":1331,"open":1332,"high":1027,"low":1326,"close":925,"change":1333,"percent_change":1240,"volume":1334,"transactions":9,"vwap":925},"2026-03-19",14.45,0.91,2465900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1158,"change":687,"percent_change":905,"volume":1340,"transactions":9,"vwap":1158},"2026-03-18",15.6,15.781,14.775,1863200,{"date":1342,"open":1229,"high":992,"low":941,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-17",15.76,-1.09,-6.47,2064400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":799,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":799},"2026-03-16",16.9,17.24,16.49,0.2,1.2,1739200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1210,"change":410,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1210},"2026-03-13",17.23,17.532,16.555,-2.69,1861400,{"date":1363,"open":1364,"high":1365,"low":654,"close":992,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":992},"2026-03-12",18.69,18.963,-1.91,-10.04,2715800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":746,"volume":1376,"transactions":9,"vwap":1374},"2026-03-11",20.02,20.98,18.948,19.02,-0.96,1805100,{"date":1378,"open":1379,"high":1380,"low":610,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-10",21.76,22.46,19.98,-1.59,-7.37,2282400,{"date":1386,"open":960,"high":1387,"low":663,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-09",21.9,21.57,2.3,11.94,1956500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",18.67,19.59,18.45,19.27,0.02,0.1,1144300,{"date":1402,"open":417,"high":1403,"low":1404,"close":1405,"change":1375,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-05",20.86,18.765,19.25,-4.75,1080600,{"date":1409,"open":1410,"high":1411,"low":809,"close":1412,"change":68,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-04",19.5,20.79,20.21,4.66,1122300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":328,"percent_change":1300,"volume":1421,"transactions":9,"vwap":1420},"2026-03-03",18.89,19.86,18.3,19.31,869200,{"date":1423,"open":1424,"high":326,"low":1425,"close":348,"change":47,"percent_change":1426,"volume":1427,"transactions":9,"vwap":348},"2026-03-02",18.5,18.435,5.32,1211000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",19.13,19.32,18.55,18.8,-0.93,-4.71,653100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":252,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-26",18.94,19.79,18.66,19.73,5.68,801300,{"date":1446,"open":632,"high":1447,"low":1448,"close":1394,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1394},"2026-02-25",19.14,18.46,-0.12,-0.64,653900,{"date":1453,"open":1454,"high":1455,"low":776,"close":798,"change":825,"percent_change":1456,"volume":1457,"transactions":9,"vwap":798},"2026-02-24",18.17,18.81,3.47,1049200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":806,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":806},"2026-02-23",18.6,19.030001,17.995,-0.47,-2.52,896700,{"date":1467,"open":1468,"high":1469,"low":1448,"close":1470,"change":1471,"percent_change":746,"volume":1472,"transactions":9,"vwap":1470},"2026-02-20",19.26,19.7,18.63,-0.94,884200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1239,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",18.44,20.19,18.4,19.57,5.1,1026600,{"date":1482,"open":1483,"high":1484,"low":734,"close":1191,"change":1398,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1191},"2026-02-18",18.71,19.6,0.11,750400,{"date":1488,"open":1197,"high":1489,"low":1490,"close":1460,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1460},"2026-02-17",19.084999,17.32,1.15,6.59,1157900,{"date":1495,"open":1496,"high":651,"low":1224,"close":1497,"change":1299,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-13",17.89,17.45,-2.13,1078000,{"date":1501,"open":1103,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",19.38,17.8,17.83,-1.56,-8.05,1947700,{"date":1509,"open":1381,"high":283,"low":962,"close":621,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":621},"2026-02-11",2.62,15.62,4346000,{"date":1514,"open":642,"high":776,"low":1063,"close":1515,"change":995,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-10",16.77,0.3,1791500,{"date":1519,"open":1349,"high":1520,"low":838,"close":999,"change":737,"percent_change":1521,"volume":1522,"transactions":9,"vwap":999},"2026-02-09",17.1,0.72,1023500,{"date":1524,"open":830,"high":1525,"low":894,"close":1180,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1180},"2026-02-06",16.921,0.8,5.06,2094500,{"date":1530,"open":1097,"high":1531,"low":1532,"close":925,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":925},"2026-02-05",17.762,15.64,-2.22,-12.32,1721800,{"date":1537,"open":1430,"high":1538,"low":953,"close":1539,"change":707,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-04",19.554,18.02,-6.34,1166400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1313,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",19.93,20.71,18.24,19.24,-3.46,1815100,{"date":1551,"open":1552,"high":1553,"low":348,"close":1544,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1544},"2026-02-02",21.72,22.285,-1.57,-7.3,1553000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-30",23.16,23.586,21.49,21.5,-1.5,-6.52,696500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":866,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-29",22.98,23.47,21.56,23,-0.82,1012900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":582,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":582},"2026-01-28",24.4,24.96,23.1,-1.05,-4.33,507500,{"date":1583,"open":1576,"high":492,"low":1584,"close":1585,"change":318,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-27",23.98,24.24,-0.41,481300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":251,"change":556,"percent_change":1593,"volume":1594,"transactions":9,"vwap":251},"2026-01-26",25.15,26.37,24.26,-3.22,464700,{"date":1596,"open":564,"high":1597,"low":1598,"close":1590,"change":1231,"percent_change":1449,"volume":1599,"transactions":9,"vwap":1590},"2026-01-23",25.34,24.6,426700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-22",26.65,26.94,25.07,25.18,-0.98,-3.75,734100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":490,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":490},"2026-01-21",28.37,28.83,25.36,-2.02,-7.17,763000,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-20",27,30.49,28.18,0.37,1.33,749600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":143,"volume":1632,"transactions":9,"vwap":1630},"2026-01-16",27.8,28.3,26.9,27.81,0.09,486800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1622,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-15",27.47,28.38,27.36,27.72,1.35,351100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":897,"percent_change":230,"volume":1647,"transactions":9,"vwap":1646},"2026-01-14",27.049999,27.75,26.68,27.35,591200,{"date":1649,"open":1650,"high":1651,"low":504,"close":1652,"change":1572,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-13",28.45,28.47,27.16,-2.93,800800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1450,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-12",28,29.16,26.79,27.98,-2.24,936900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":123,"volume":1670,"transactions":9,"vwap":1668},"2026-01-09",28.72,28.79,26.72,28.62,0.07,824100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":198,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",29.61,30.88,27.965,28.55,-1.18,979100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1498,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",29.36,29.65,28.2,28.89,-0.63,1117000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-06",29.29,29.72,28.35,29.52,0.47,1.62,1144800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",27.61,29.33,27.52,29.049999,1.72,6.29,719800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1099,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-02",29.18,29.47,26.56,27.33,-3.12,864300,{"date":1714,"open":1657,"high":1676,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-31",27.682,28.21,0.16,0.57,642300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-30",29.82,29.85,28.01,28.049999,-1.42,-4.82,913700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1708,"change":187,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1708},"2025-12-29",29.02,30,29,-1.24,604400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":785,"percent_change":1434,"volume":1742,"transactions":9,"vwap":1741},"2025-12-26",30.38,30.8,29.41,29.84,363400,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1563,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-24",31.78,29.5,30.12,-4.74,380400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":934,"volume":1757,"transactions":9,"vwap":1755},"2025-12-23",31.59,32.12,30.73,31.62,-0.24,618500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1761},"2025-12-22",30.57,31.86,30.049999,1.3,4.25,529300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1013,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",30.21,30.98,29.86,30.56,1.6,2769100,{"date":1775,"open":1611,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-18",30.55,28.28,30.08,2.11,7.54,692000,{"date":1783,"open":1657,"high":1784,"low":1785,"close":1786,"change":874,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-17",29.87,27.823,27.97,0.5,677900,{"date":1790,"open":1707,"high":1791,"low":1644,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-16",29.98,27.83,-1.86,-6.26,561500,{"date":1797,"open":1762,"high":1798,"low":1799,"close":1800,"change":840,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",30.36,29.32,29.69,-1.1,534100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-12",31.2,32.7,29.81,30.02,-1.37,-4.36,727000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1160,"percent_change":686,"volume":1818,"transactions":9,"vwap":1817},"2025-12-11",31.37,32.25,31.19,31.39,444400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":666,"percent_change":1639,"volume":1825,"transactions":9,"vwap":1824},"2025-12-10",31,32.38,30.059999,31.44,513400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":595,"volume":1833,"transactions":9,"vwap":1831},"2025-12-09",30.29,31.588,30.082001,31.02,0.71,816100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-08",29.15,31.633,28.65,30.31,1.92,6.76,1303100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-05",30.17,30.395,28.030001,28.39,-1.45,-4.86,983700,{"date":1853,"open":1854,"high":1821,"low":1855,"close":1741,"change":1262,"percent_change":1491,"volume":1856,"transactions":9,"vwap":1741},"2025-12-04",29.73,27.89,1370600,{"date":1858,"open":1859,"high":1860,"low":1724,"close":1746,"change":118,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1746},"2025-12-03",29.3,29.9,3.98,1386500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1611,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1611},"2025-12-02",26.83,29.344,26.42,2.15,8.2,1415800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":491,"change":1579,"percent_change":1875,"volume":1876,"transactions":9,"vwap":491},"2025-12-01",27.2,25.91,-3.85,693400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":153,"percent_change":1763,"volume":1883,"transactions":9,"vwap":1882},"2025-11-28",27.15,27.45,26.6,27.27,256100,{"date":1885,"open":1874,"high":1886,"low":1887,"close":1888,"change":103,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-26",27.34,25.69,26.92,3.9,368100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1874,"change":717,"percent_change":1174,"volume":1896,"transactions":9,"vwap":1874},"2025-11-25",25.98,27.31,25.26,516800,{"date":1898,"open":1899,"high":1602,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-24",25.44,24.32,26,1.09,4.38,632900,{"date":1906,"open":470,"high":1907,"low":1908,"close":1909,"change":1639,"percent_change":1205,"volume":1910,"transactions":9,"vwap":1909},"2025-11-21",25.16,22.4,24.91,617500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":74,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-20",25.3,25.511,22.89,23.56,-4.38,861100,{"date":1920,"open":480,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-19",26.78,24.2,24.64,-1.31,-5.05,716300,{"date":1928,"open":1638,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-18",28.49,23.71,25.95,-2.05,-7.32,1961200,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1657,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1657},"2025-11-17",32.13,27.5,-3.4,-10.83,1295600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":284,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-14",31.51,32.8,30.1,31.4,-2.48,865400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-13",36.4,36.43,31.26,32.2,-3.81,-10.58,1064100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-12",35,36.15,34.0099983,36.0099983,1.18,3.39,914000,{"date":1969,"open":1970,"high":1961,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-11",34.02,32.725,34.83,0.76,2.23,964800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":340,"volume":1983,"transactions":9,"vwap":1981},"2025-11-10",33.15,34.5,31.715,34.07,2.06,4580400,{"date":1985,"open":1986,"high":1987,"low":1732,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-07",35.6,35.68,32.0099983,-3.5,-9.86,3210200,{"date":1993,"open":1994,"high":26,"low":1995,"close":1996,"change":350,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",37.69,35.252,35.51,-3.51,2338500,{"date":2000,"open":2001,"high":2002,"low":1979,"close":2003,"change":1526,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-05",35.45,37.928,36.8,2.22,3599600,{"date":179,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},34,38.33,30.85,36,2,5.88,15604600]