[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBCI":3,"homepage-market-summary":30,"stock-historical-XBCI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBCI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Boosted Bitcoin High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},42.4272,16.2072,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.2,38.69,38.98,37.32,39.34,-1.14,-2.9,350605.935753,50.45,29.12,123158.98976418024,42.6,172,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},123159,21183346.239439,-22.75,"2026-02-03",[183,186,196,207,216,225,236,247,258,268,279,290,298,308,318,328,338,348,359,369,380,391,402,413,424,435,446,456,467,478,488,497,507,517,528,538,549,559,569,580,591,602,611,622,633,643,654,665,676,687,698,707,718,729,739,749,759,770,780,791,801,812,822,831,840,846,855,863,869,878,886,894,902,909,915,923,931,940,947,955,964,972,980,989,994,1003,1012,1021,1030,1038,1047,1056,1064,1072,1080,1089,1098,1106,1114,1122,1131,1139,1147,1155,1163,1172,1178,1186,1194,1202,1209,1217,1225,1233,1241,1249,1257,1266,1275,1284,1292,1300,1305,1313,1321,1329,1337,1344,1353,1358,1366,1372,1379,1388,1395,1403,1411,1420,1428,1437,1441,1448,1456,1464,1473,1481,1487,1493,1501,1508,1516,1523,1531,1538,1546,1552,1558,1567,1572,1580,1586,1594,1600,1606,1614,1620,1626,1632,1638,1645,1653,1660],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4918,38.1108,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",39.39,39.5736,38.96,-2.875,-6.81,268740.552427,4013,39.295,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",42.46,42.89,42.08,42.215,0.005,0.01,443901.249233,4752,42.3547,{"date":208,"open":198,"high":209,"low":210,"close":211,"change":107,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",42.88,41.7749,42.21,2.15,405480.392885,4173,42.2464,{"date":217,"open":218,"high":219,"low":147,"close":220,"change":146,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",42.8,43.032,41.32,-0.46,376044.202607,4285,41.9089,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",40.86,41.825,40.66,41.51,0.51,1.24,257206.198994,2984,41.2605,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",42.02,42.09,40.84,41,0.015,0.04,161941.33774,2773,41.334,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",41.41,41.52,40.5,40.985,0.155,0.38,126558.792878,1944,40.915,{"date":259,"open":147,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",41.42,40.35,40.83,-0.4,-0.97,282071.456096,3642,40.9316,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",41.24,41.38,40.68,41.23,-0.22,-0.53,176646.62586,3057,41.1162,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",40.99,41.7099,40.7783,41.45,0.07,0.17,179879.822517,2264,41.3435,{"date":291,"open":292,"high":293,"low":227,"close":271,"change":264,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",42,42.23,-2.29,198948.033076,2707,41.4553,{"date":299,"open":239,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",42.58,41.95,42.35,-0.1029,-0.24,166542.399826,2261,42.2924,{"date":309,"open":230,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",42.65,41.495,42.4529,3.0229,7.67,280731.929488,2738,41.9987,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",37.43,39.5286,39.43,2.985,8.19,192683.874486,1828,38.9949,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":89,"volume":335,"transactions":336,"vwap":337},"2026-09-17",36.34,36.6999,36.05,36.445,0.405,97129.308902,1225,36.436,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":67,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",35.7,36.3,35.43,36.04,-0.14,123486.277915,1766,35.8134,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",36.5,36.745,35.2606,36.09,-1.88,-4.95,231801.619243,3001,36.1521,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",37.14,38.1401,37.97,1.11,3.01,105639.086995,1344,37.7479,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",37.03,38.3,36.56,36.86,0.11,0.3,130214.881225,1697,37.3608,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",36.61,36.95,36.3889,36.75,-0.655,-1.75,119357.252642,1746,36.7215,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",38.25,38.2525,37.31,37.405,-0.085,-0.23,115339.500535,1399,37.6925,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",37.45,37.885,36.91,37.49,-0.78,-2.04,194491.410485,2489,37.4263,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",37.85,38.36,37.6,38.27,-1.05,-2.67,184982.205089,2402,38.0971,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",37.61,39.35,37.55,39.32,2.6,7.08,260036.849516,1897,38.5889,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",36.54,37,36.23,36.72,-1.24,-3.27,179774.047854,1742,36.7235,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":60,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",38.43,38.78,37.4,37.96,-3.19,275514.863437,3146,38.2638,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",38.8,39.37,38.6738,39.21,0.58,1.5,249551.656201,2368,39.1265,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",39.36,39.615,38.1101,38.63,-1.16,-2.92,299348.297676,2528,38.844,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":141,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",39.26,40.06,39.19,39.79,1.76,156658.993121,1684,39.7516,{"date":489,"open":490,"high":491,"low":472,"close":492,"change":493,"percent_change":274,"volume":494,"transactions":495,"vwap":496},"2026-08-26",38.87,39.14,39.1,-0.0855,123027.155851,1643,38.9017,{"date":498,"open":499,"high":500,"low":449,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",39.01,39.5599,39.1855,-0.0245,-0.06,205996.127435,1792,39.2278,{"date":508,"open":509,"high":510,"low":511,"close":461,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",39.2,39.76,38.74,0.86,2.24,300379.946085,3290,39.2006,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",38.31,38.6,37.78,38.35,2.2667,6.28,220027.898889,2294,38.2635,{"date":529,"open":530,"high":439,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",35.81,35.28,36.0833,2.1033,6.19,155299.435126,1799,35.7847,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",31.97,34.285,31.8,33.98,2.2131,6.97,164184.130385,1632,33.2954,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",31.35,31.87,31.7669,0.1954,0.62,97708.639905,1105,31.5756,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",30.94,31.7,31.5715,0.946,3.09,153258.478255,1807,31.3298,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",30.45,30.78,30.335,30.6255,-0.3061,-0.99,123282.105278,2160,30.5202,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",31.01,31.2671,30.58,30.9316,0.0716,0.23,88151.306888,1668,30.9735,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",31.21,31.29,30.76,30.86,-0.08,-0.26,116721.823211,1670,30.9213,{"date":603,"open":604,"high":605,"low":595,"close":561,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",31.34,31.37,-0.37,-1.18,108445.250025,2040,31.0466,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",31.82,31.86,31.12,31.31,-0.58,-1.82,144048.489706,2843,31.422,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",31.96,32.1024,31.59,31.89,0.34,1.08,154031.651925,1885,31.8351,{"date":634,"open":605,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",31.808,31.27,31.55,-0.223,-0.7,156676.73008,1931,31.5795,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",31.3,31.85,31.11,31.773,-0.707,-2.18,94181.767863,1523,31.4931,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",32.25,32.79,31.985,32.48,0.26,0.81,221987.077268,2424,32.3318,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",31.42,32.3,31.26,32.22,0.5717,1.81,163008.311381,2032,31.9351,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",32.06,32.32,31.2326,31.6483,-1.0517,-3.22,185765.341791,2866,31.6072,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",32.62,32.91,32.3913,32.7,0.7924,2.48,83493.697057,1085,32.6729,{"date":699,"open":656,"high":700,"low":646,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",32.52,31.9076,-0.2124,-0.66,137721.077,1738,32.1048,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",31.72,32.19,31.2842,32.12,-0.575,-1.76,130087.44206,1599,31.8033,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",32.67,33.1,32.33,32.695,0.445,1.38,92531.078301,1447,32.6728,{"date":730,"open":731,"high":732,"low":733,"close":656,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",32.185,32.31,31.81,-0.29,-0.89,85863.446793,1509,32.1057,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":618,"volume":746,"transactions":747,"vwap":748},"2026-07-23",32.63,33.215,32.34,32.54,-0.6035,89258.291881,1306,32.5674,{"date":750,"open":721,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",33.32,32.85,33.1435,-0.2645,-0.79,76400.515518,1087,33.1272,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",33.33,33.68,33.205,33.408,0.8268,2.54,89027.073486,1193,33.4069,{"date":771,"open":722,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",33.02,32.0364,32.5812,0.4912,1.53,106725.657992,1148,32.6767,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",31.15,32.21,30.9965,32.09,0.02,0.06,39261.443844,905,31.6989,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":419,"volume":798,"transactions":799,"vwap":800},"2026-07-16",32.13,32.473,31.98,32.07,-0.34,47664.838014,948,32.1828,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-15",32.74,33.2433,32.3215,32.41,0.18,0.56,75028.668979,950,32.6225,{"date":813,"open":624,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-14",32.51,31.5,32.23,1.42,4.61,77857.717072,863,32.0965,{"date":823,"open":824,"high":594,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-13",30.64,30.81,-1.1,-3.45,106034.569393,1635,30.9476,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",32.0099983,32.27,31.75,31.91,0.43,1.37,88000,{"date":841,"open":615,"high":842,"low":843,"close":844,"change":141,"percent_change":513,"volume":845,"transactions":9,"vwap":844},"2026-07-09",31.62,31.049999,31.48,74500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",30.65,30.87,30.38,30.79,-2.07,-6.3,85500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":173,"volume":862,"transactions":9,"vwap":860},"2026-07-07",32.39,33.060001,32.15,32.86,-0.01,159700,{"date":864,"open":551,"high":865,"low":594,"close":866,"change":725,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-06",32.94,32.87,4.38,285800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",31.4,31.78,31.1,31.49,0.93,3.04,102300,{"date":879,"open":880,"high":848,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",29.57,29.4,30.56,0.87,2.93,71300,{"date":887,"open":888,"high":889,"low":26,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",29.38,29.83,29.69,-1.32,-4.26,199400,{"date":895,"open":896,"high":897,"low":898,"close":582,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":582},"2026-06-29",30.54,31.040001,29.79,0.65,2.14,144900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":376,"percent_change":175,"volume":908,"transactions":9,"vwap":907},"2026-06-26",29.71,30.89,29.51,30.36,81000,{"date":910,"open":616,"high":616,"low":26,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",30.059999,-0.49,-1.6,147600,{"date":916,"open":917,"high":783,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",32.02,29.92,30.55,-1.9,-5.86,254900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":913,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-23",32.16,32.76,32.080002,32.45,-4.7,279700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",34.46,34.92,33.9,34.049999,1.13,3.43,143400,{"date":941,"open":543,"high":543,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",32.36,32.92,-0.98,-2.89,163400,{"date":948,"open":949,"high":950,"low":951,"close":935,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":935},"2026-06-17",34.23,35.54,33.84,-1.12,-3.2,95600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",35.27,35.47,34.78,35.02,-0.62,-1.74,84900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":900,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-15",35.9,36.19,35.38,35.64,6.39,90700,{"date":973,"open":974,"high":975,"low":943,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",33.21,33.93,33.5,0.25,0.75,96400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",32.73,33.55,32.24,33.25,1.23,3.84,86300,{"date":990,"open":637,"high":991,"low":637,"close":917,"change":992,"percent_change":977,"volume":993,"transactions":9,"vwap":917},"2026-06-10",32.57,0.08,60400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",32.099998,32.58,31.18,31.94,-1.29,-3.88,110400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",33.31,33.82,33.080002,33.23,2.32,7.51,153100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",32.14,32.42,29.62,30.91,-2.66,-7.92,267100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",33.28,34.45,33,33.57,-1.48,-4.22,178700,{"date":1031,"open":1032,"high":350,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",36.13,34.8,35.049999,-2.77,-7.32,249900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",39.31,39.4,37.19,37.82,-3.53,-8.54,419000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",41.55,41.9,40.59,41.35,-1.52,-3.55,398000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":606,"volume":1063,"transactions":9,"vwap":1061},"2026-05-29",42.48,43.45,41.93,42.87,-0.16,193300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":826,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-28",42.57,43.66,42.07,43.029999,-2.49,304500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":735,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-27",44.28,44.62,43.86,44.13,-1.98,221700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",45.63,46.93,44.79,45.02,0.13,0.29,254200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",46.09,46.44,44.86,44.89,-1.37,-2.96,299700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":243,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-21",45.85,46.56,45.46,46.26,0.09,112000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1109},"2026-05-20",45.83,46.22,45.52,0.71,1.56,92200,{"date":1115,"open":1116,"high":1117,"low":1085,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",45.26,45.64,45.51,-0.02,-0.04,73900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",45.86,45.91,44.8,45.53,-1.64,-3.48,158000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":683,"volume":1138,"transactions":9,"vwap":1136},"2026-05-15",47.57,47.79,46.78,47.17,-1.57,113200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":565,"volume":1146,"transactions":9,"vwap":1144},"2026-05-14",47.62,49.099998,47.48,48.74,1.46,48300,{"date":1148,"open":1134,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",47.86,46.81,47.28,-0.91,-1.89,61400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":102,"volume":1162,"transactions":9,"vwap":1160},"2026-05-12",48.14,48.36,47.5,48.19,-0.88,106300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",48.17,49.32,47.87,49.07,1.51,3.17,119900,{"date":1173,"open":1174,"high":1134,"low":1175,"close":1176,"change":787,"percent_change":1086,"volume":1177,"transactions":9,"vwap":1176},"2026-05-08",47.2,46.89,47.56,73700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1159,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1159},"2026-05-07",48.18,48.24,47.12,-1.07,-2.2,103900,{"date":1187,"open":1188,"high":1189,"low":1165,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",48.63,49.49,48.57,-1.63,-3.25,122400,{"date":1195,"open":1196,"high":25,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",50.040001,49.65,50.2,1.2,2.45,231300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1199,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-05-04",47.85,49.47,49,2.51,313100,{"date":1210,"open":1211,"high":1212,"low":1143,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-01",47.49,48.080002,47.8,1.59,3.44,76100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1219,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1219},"2026-04-30",46.21,46.54,46,0.49,1.07,112100,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",46.61,45.35,45.72,-0.48,-1.04,53000,{"date":1234,"open":1235,"high":1103,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",46.060001,45.57,46.2,-0.3,-0.65,50100,{"date":1242,"open":1243,"high":1244,"low":1103,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",46.98,47.4,46.5,-0.35,-0.75,163700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":376,"volume":1256,"transactions":9,"vwap":1254},"2026-04-24",46.92,47.35,46.6,46.85,0.14,101200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",46.65,47.3,46.37,46.71,-0.73,-1.54,48800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",47.25,47.75,47.0099983,47.44,2.39,5.31,62300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",45.75,45.99,44.93,45.049999,-0.77,-1.68,29000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":96,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-20",45.12,45.89,44.78,45.82,-1.59,96500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1101,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1101},"2026-04-17",45.95,47.11,45.8,1.39,3.08,59500,{"date":1301,"open":1094,"high":1302,"low":1303,"close":1302,"change":1255,"percent_change":117,"volume":1304,"transactions":9,"vwap":1302},"2026-04-16",45.17,43.84,35800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":817,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",44.54,45.080002,43.95,45.029999,0.63,50400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":838,"volume":1320,"transactions":9,"vwap":1318},"2026-04-14",44.25,45.66,44.24,44.4,0.6,83000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":168,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-13",41.87,43.94,41.66,43.8,0.27,122300,{"date":1330,"open":218,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",43.75,42.63,43.68,0.9,2.1,32800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":462,"percent_change":838,"volume":1343,"transactions":9,"vwap":1342},"2026-04-09",42.029999,43.32,41.5,42.78,165700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",42.59,42.76,41.91,42.2,0.46,1.1,29600,{"date":1354,"open":271,"high":1355,"low":1356,"close":1355,"change":606,"percent_change":1161,"volume":1357,"transactions":9,"vwap":1355},"2026-04-07",41.74,40.62,69700,{"date":1359,"open":1360,"high":1361,"low":1355,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",41.99,42.75,42.11,2.09,5.22,60100,{"date":1367,"open":427,"high":1368,"low":1369,"close":1370,"change":1281,"percent_change":1153,"volume":1371,"transactions":9,"vwap":1370},"2026-04-02",40.25,38.75,40.02,98800,{"date":1373,"open":1374,"high":271,"low":1375,"close":1376,"change":587,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",41.2,40.58,40.79,0.57,55200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",39.62,41.040001,39.53,40.56,0.99,2.5,47800,{"date":1389,"open":1390,"high":1376,"low":469,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",40.74,39.57,0.53,1.36,85400,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",39.8,38.67,39.040001,-2.09,-5.08,96300,{"date":1404,"open":1405,"high":238,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",41.86,40.81,41.13,-1.69,-3.95,25500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",43.21,43.6,42.66,42.82,1.21,2.91,39500,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",42.55,41.4,41.61,-1.01,-2.37,16700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",42.56,43.18,42.31,42.62,0.67,1.6,37000,{"date":1438,"open":302,"high":302,"low":1439,"close":301,"change":597,"percent_change":146,"volume":1440,"transactions":9,"vwap":301},"2026-03-20",41.59,55300,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1339,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1339},"2026-03-19",41.18,42.099998,-0.51,-1.2,15800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-18",43.71,42.52,42.54,-2.32,-5.17,22600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1093,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1093},"2026-03-17",44.26,44.97,44.21,0.47,1.06,20800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-16",44.42,44.95,43.9,44.39,1.89,4.45,19700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1350,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",43.85,44.34,42.39,42.5,1.09,18200,{"date":1482,"open":1348,"high":239,"low":1483,"close":1484,"change":173,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-12",41.43,42.040001,-0.07,14900,{"date":1488,"open":292,"high":1489,"low":1490,"close":1068,"change":1491,"percent_change":1462,"volume":1492,"transactions":9,"vwap":1068},"2026-03-11",42.44,41.7,0.44,14100,{"date":1494,"open":1444,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-10",42.68,41.28,41.63,0.76,1.86,28700,{"date":1502,"open":262,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1486,"transactions":9,"vwap":1505},"2026-03-09",41.17,40.51,40.87,0.72,1.79,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-06",40.73,40.0099983,40.15,-2.13,-5.04,25200,{"date":1517,"open":1518,"high":1518,"low":238,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",43.38,42.28,-1.36,-3.12,9000,{"date":1524,"open":218,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",44.23,42.33,43.64,1.92,4.6,97600,{"date":1532,"open":1533,"high":1362,"low":1534,"close":1535,"change":639,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-03",40.97,40.09,41.72,-1.65,33700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":766,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",39.88,42.83,39.86,42.42,6.37,25100,{"date":1547,"open":1548,"high":1548,"low":1041,"close":1540,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1540},"2026-02-27",40.45,-1.53,-3.69,28200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":249,"change":913,"percent_change":1556,"volume":1557,"transactions":9,"vwap":249},"2026-02-26",42.16,40.76,-3.72,18500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-25",40.8,43.15,40.38,43.0099983,4.23,10.91,25400,{"date":1568,"open":395,"high":1569,"low":395,"close":449,"change":1255,"percent_change":1570,"volume":1571,"transactions":9,"vwap":449},"2026-02-24",38.85,0.36,13500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-23",40.54,38.38,38.64,-3.16,-7.56,28000,{"date":1581,"open":1582,"high":301,"low":1505,"close":1583,"change":136,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-20",41.3,41.8,1.43,23600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-19",40.060001,41.22,41.21,0.84,2.08,11600,{"date":1595,"open":1533,"high":1554,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-18",40.37,-1.42,-3.4,25300,{"date":1601,"open":211,"high":211,"low":1376,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-17",41.79,-0.92,-2.15,18900,{"date":1607,"open":1608,"high":1609,"low":1589,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-13",41.49,43.28,42.71,3.1,7.83,8900,{"date":1615,"open":211,"high":211,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-12",39.61,-2.05,-4.92,18400,{"date":1621,"open":1432,"high":1622,"low":1623,"close":1325,"change":607,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1325},"2026-02-11",42.32,40.099998,-2.75,33000,{"date":1627,"open":1563,"high":1326,"low":1349,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",42.84,-1.86,-4.16,31000,{"date":1633,"open":1340,"high":1634,"low":1635,"close":1636,"change":1491,"percent_change":1385,"volume":1637,"transactions":9,"vwap":1636},"2026-02-09",44.85,43.13,44.7,13200,{"date":1639,"open":1640,"high":1641,"low":249,"close":1458,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1458},"2026-02-06",41.6,45.19,5.74,14.9,26800,{"date":1646,"open":1059,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-05",44.61,38.48,38.52,-8.42,-17.94,16000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1401,"volume":1659,"transactions":9,"vwap":1657},"2026-02-04",47.63,46.51,46.94,-2.51,15000,{"date":181,"open":1661,"high":1662,"low":1188,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},50.09,50.13,49.45,-0.64,-1.28,29200]