[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MANE":3,"homepage-market-summary":30,"stock-historical-MANE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MANE","2026-10-06",{"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},"Veradermics, Incorporated","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Veradermics Inc clinical-stage biopharmaceutical company focused on developing therapeutics to address pervasive treatment challenges in prevalent aesthetic and dermatological conditions. The company operates in a single segment of allocating resources, assessing performance, and making operating decisions.","21","New Haven, CT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.96,119.29,108.77,118.87,-9.91,-8.34,734906.54689,16176,112.2044,131.24001,32,634700.0886156331,77.5,169,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},634700,107264314.976042,188.64,"2026-02-04",[182,183,193,204,215,225,236,247,258,269,280,291,302,312,323,334,345,356,366,377,387,398,409,418,428,439,448,459,470,480,491,500,511,522,533,543,553,564,573,584,595,606,617,627,638,649,660,670,681,692,703,714,725,736,747,758,769,777,786,794,802,811,819,828,837,846,854,863,871,878,886,893,902,911,919,928,937,946,954,963,971,980,989,997,1006,1014,1023,1029,1038,1044,1053,1060,1067,1075,1084,1093,1100,1107,1115,1122,1131,1140,1149,1157,1166,1175,1183,1190,1197,1204,1210,1218,1226,1234,1242,1251,1260,1268,1275,1284,1292,1300,1309,1318,1327,1336,1345,1354,1362,1370,1379,1387,1396,1405,1413,1422,1431,1440,1449,1458,1466,1475,1483,1491,1499,1508,1517,1524,1531,1540,1549,1557,1566,1574,1582,1590,1597,1605,1612,1621,1630,1638,1647,1656,1665,1672,1681,1689,1697],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",116.45,119.12,114.8,2.11,1.81,536363.279687,10897,118.2955,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",120.26,120.85,115.475,116.76,-0.46,-0.39,598343.230116,11338,117.2873,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",121.23,123.829,116.0363,117.22,-4.01,-3.31,660187.33877,16276,118.8648,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",117.56,122.435,116.755,3.41,2.89,689729.849159,14623,120.8553,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",115.34,118.94,112.0344,117.82,2.82,2.45,481703.406432,13802,116.3654,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",114.57,118,112.3,115,-1.57,-1.35,638129.880027,12019,115.4857,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",116,118.15,113.88,116.57,0.85,0.73,613621.707626,12316,116.1112,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",115.29,117.91,111.5101,115.72,-0.06,-0.05,580774.599944,13438,115.7954,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",118.11,118.74,110.6,115.78,-2.36,-2,754310.118161,16279,115.1713,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",113.99,122,113.22,118.14,5.34,4.73,2137210.325469,25019,118.7907,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",107.44,113.24,105.4,112.8,6.05,5.67,584679.333399,13154,111.215,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",109.3,104.54,106.75,-1.93,-1.78,1870224.451081,15450,106.5947,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",105.56,109.74,102.83,108.68,6.26,6.11,766431.328615,14328,108.3433,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",103.86,104.93,100.4959,102.42,-1.47,-1.41,860434.223106,12790,102.6494,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",102.02,105.26,100.01,103.89,2.19,2.15,938744.909814,15740,103.0237,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",99.31,104.185,98.46,101.7,2.73,2.76,593481.866502,15948,101.6758,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":253,"volume":363,"transactions":364,"vwap":365},"2026-09-11",99.45,102.29,98.815,98.97,0.83,576027.522469,13243,99.8575,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",98.96,99.8599,97.04,98.14,-1.53,-1.54,394444.388425,13481,98.5511,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":210,"volume":384,"transactions":385,"vwap":386},"2026-09-09",103.2,104.5306,97,99.67,-4.16,553023.711133,15114,99.6287,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",99,104.23,98.1747,103.83,5.32,5.4,714529.417726,13952,102.0229,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",98.92,99.8925,97.2,98.51,0.76,0.78,363236.060327,11092,98.5299,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":172,"percent_change":67,"volume":415,"transactions":416,"vwap":417},"2026-09-03",99.74,100.9761,95.42,97.75,356927.921076,9846,97.732,{"date":419,"open":420,"high":421,"low":422,"close":349,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",97.8,100.55,95.4427,0.95,0.97,427006.364411,11093,97.5932,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",98.59,100.86,97.27,97.51,-0.9,-0.91,548758.833584,9057,98.8837,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":46,"percent_change":53,"volume":445,"transactions":446,"vwap":447},"2026-08-31",100,101.38,97.14,98.41,678737.349407,13805,98.9783,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",102.3,102.41,96.995,97.93,-3.88,-3.81,623699.497641,13404,98.5914,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",102.06,103.44,100.385,101.81,-0.99,-0.96,270786.168302,7624,102.328,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":60,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",102.04,104.87,101.3,102.8,0.44,657047.829701,13340,103.1309,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",100.31,104.08,97.73,102.35,3.89,3.95,787163.977775,13436,101.7341,{"date":492,"open":441,"high":493,"low":494,"close":349,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",102.75,93.81,-4.36,-4.24,717278.035266,15012,97.3504,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",105.18,108.87,102.52,102.82,-2.5,-2.37,393617.394505,8292,104.4202,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",111,111.39,101.69,105.32,-5.91,-5.31,773122.787011,17411,104.3489,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",114.5,117.3968,110.07,111.23,-0.08,-0.07,748340.274334,16333,112.257,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",106.4,111.57,111.31,3.09,2.86,454306.387361,9988,109.6295,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",111.28,106.08,108.22,-4.49,-3.98,581072.816468,13847,107.8503,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",110.28,113.52,109.84,112.71,1.71,1.54,522942.005124,10838,112.3099,{"date":565,"open":566,"high":567,"low":568,"close":513,"change":95,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",108.75,111.98,107.37,1.79,571573.87457,12226,110.6657,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",108.23,111.86,104.98,109.05,0.1,0.09,1347591.321685,15079,107.2605,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",109.67,110.47,106.78,108.95,-1.8,-1.63,559810.964259,10325,108.9076,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",112.75,113.91,107.665,110.75,-3.64,-3.18,604457.537735,12840,110.0846,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",110.68,114.41,109.8,114.39,5.74,5.28,541265.486993,11873,112.1214,{"date":618,"open":513,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",111.91,107.39,108.65,-2.69,-2.42,455492.689516,10864,108.8504,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",108.62,114.3,107.68,111.34,4.06,3.78,931886.555071,15432,111.013,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",102.93,107.82,98.56,107.28,5.39,5.29,1681941.242648,23344,104.801,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",102.15,105,93.77,101.89,-3.11,-2.96,2760274.967038,33213,99.1511,{"date":661,"open":662,"high":663,"low":664,"close":652,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",103.47,107.64,101.74,0.37,0.35,917125.533781,15401,105.2693,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",106.45,111.07,104.25,104.63,-3.13,-2.9,684253.830883,13514,106.5022,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",110.19,114.215,107.5,107.76,-3.78,-3.39,445267.45009,9634,111.0008,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",112.78,117.08,108.58,111.54,0.12,0.11,970565.064623,13554,111.9615,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",111.05,116.09,110.25,111.42,1.91,1.74,554117.360594,11758,112.9918,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",115.4,117.93,109.27,109.51,-6.35,-5.48,532924.040863,8802,112.7363,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",108.24,116.61,108.2154,115.86,6.01,5.47,394040.891632,8043,114.4319,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",108.45,113.63,108.19,109.85,0.36,0.33,350156.515379,9032,111.0901,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",107.01,112.895,106.83,109.49,3.45,3.25,513295.583657,10772,109.7878,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",112.5,115.5,104.45,106.04,-5.28,-4.74,568328.928181,9375,106.9763,{"date":770,"open":771,"high":230,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",108.51,105.010002,111.32,5.49,5.19,949900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",123.12,125.17,104.46,105.83,-17.87,-14.45,1455300,{"date":787,"open":788,"high":789,"low":239,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",118.75,129.8,123.7,13.53,12.28,1338000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-14",111.040001,116.46,108.010002,110.17,-0.01,525000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",119.73,121.37,110,110.18,-9.42,-7.88,454300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":518,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-10",124.47,125.040001,117,119.6,-4.25,351400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",118.42,125.32,116.19,124.91,6.66,5.63,315300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",116.55,121.099998,116.54,118.25,1.45,1.24,373300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",123.99,125.2,116.56,116.8,-5.27,-4.32,385400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":517,"volume":853,"transactions":9,"vwap":851},"2026-07-06",128.11,129.81,121.75,122.07,-7.67,542600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",128.039993,130.86,122.88,129.74001,1.26,0.98,582500,{"date":864,"open":865,"high":25,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",122.13,120,128.48,5.54,4.51,737900,{"date":872,"open":866,"high":873,"low":866,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",126.76,122.94,-0.64,-0.52,613800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":211,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-29",126.71,126.89,120.38,123.58,-2.61,722300,{"date":887,"open":888,"high":889,"low":815,"close":881,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":881},"2026-06-26",117.64,128.24001,7.52,6.3,4047300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",116.2,121.45,114.010002,119.37,2.08,1.77,1014500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",104.38,118.7,102.87,117.29,13.69,13.21,1055100,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",100.49,107.32,103.6,0.81,0.79,616500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",96.029999,106,95.93,102.79,8.92,9.5,896800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",93.59,94.44,86.83,93.87,2,2.18,826600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",91.16,95.2,89.3,91.87,0.92,1.01,415300,{"date":947,"open":948,"high":402,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",95.52,90.82,90.95,-5.32,-5.53,513600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",96.74,97.83,94.97,96.27,0.2,0.21,305100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":900,"volume":970,"transactions":9,"vwap":968},"2026-06-12",94.37,98.93,92.11,96.07,1.67,260400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",93.68,98.64,93.25,94.4,1.42,1.53,206500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",95,100.4,91.18,92.98,-2.93,-3.05,399500,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",91.33,97.19,95.91,5.59,6.19,494300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",93.79,96.98,90.18,90.32,-1.37,-1.49,425700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":808,"volume":1013,"transactions":9,"vwap":1011},"2026-06-05",100.12,101.82,90.36,91.69,-9.54,548800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",97.17,103.25,95.9,101.23,4.49,4.64,439800,{"date":1024,"open":1025,"high":1026,"low":982,"close":956,"change":1027,"percent_change":329,"volume":1028,"transactions":9,"vwap":956},"2026-06-03",97.56,97.98,-1.44,579100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",101.51,104.040001,97.61,98.18,-3.33,-3.28,428400,{"date":1039,"open":1040,"high":652,"low":389,"close":1031,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-06-01",101.4,0.6,0.59,510400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",105.07,105.5,94.52,100.91,-1.97,-1.91,1189600,{"date":1054,"open":1055,"high":1047,"low":1056,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-28",100.99,100.7,102.88,2.75,486800,{"date":1061,"open":485,"high":1062,"low":1063,"close":1064,"change":507,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-27",105.52,98.38,100.13,-2.31,471700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":132,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",102.24,107.95,100.29,102.5,0.88,573400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",106.92,107,101.11,101.62,-3.08,-2.94,278700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",105.16,105.3,100.6,104.7,-0.62,-0.59,295300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":516,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":516},"2026-05-20",99.6,107.63,99.53,5.25,371900,{"date":1101,"open":1102,"high":1103,"low":642,"close":1104,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",100.65,102.25,100.07,-0.31,289800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",99.27,102.26,95.7,100.38,0.66,451200,{"date":1116,"open":1117,"high":1118,"low":420,"close":1119,"change":720,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",103,105.84,99.72,-5.99,476700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",108.63,112.51,105.38,106.07,-1.07,-1,347600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",104,110.13,102.7,107.14,3.24,3.12,341800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",109.010002,112.48,103.17,103.9,-4.23,-3.91,560500,{"date":1150,"open":652,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",111.36,104.68,108.13,1.99,1.87,386700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",107.88,110.79,105.23,106.14,-1.71,-1.59,496300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",109.57,112.85,106.48,107.85,-1.92,-1.75,592300,{"date":1176,"open":187,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",117.71,107.9,109.77,-5.03,-4.38,901500,{"date":1184,"open":1185,"high":249,"low":1186,"close":187,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":187},"2026-05-05",104.99,104.65,9.54,9.06,1066000,{"date":1191,"open":1192,"high":1126,"low":1193,"close":337,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":337},"2026-05-04",100.95,99.5,4.26,4.22,787900,{"date":1198,"open":959,"high":1199,"low":1200,"close":1201,"change":934,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-01",103.28,95.51,101,2.02,995600,{"date":1205,"open":1206,"high":524,"low":433,"close":389,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":389},"2026-04-30",107.36,-7.55,-7.09,1768700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":753,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",105.15,107.92,98.019997,106.55,3.35,715500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",96.34,110.12,92.65,103.099998,3,1160900,{"date":1227,"open":1228,"high":464,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",81.07,73.4,100.099998,32.26,47.55,3362000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":330,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-24",69,71,65.8,67.84,-2.04,345100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",71.050003,73.55,68.21,69.25,-1.06,-1.51,236200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",75.050003,77.15,67.67,70.31,-3.04,-4.14,433800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1090,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",74.54,74.97,72.44,73.35,-0.84,161800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1257,"volume":1274,"transactions":9,"vwap":1272},"2026-04-20",75.91,71.33,73.97,-2.32,257800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",75,77.31,74.55,76.29,2.17,2.93,261200,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",80.9,72.48,74.12,-6.38,-7.93,519500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1295},"2026-04-15",75.029999,80.5,73.36,5.51,7.35,545500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",72,75.95,69.47,74.99,3.63,5.09,476600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",69.55,72.47,68.3,71.36,2.56,3.72,671300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",60.060001,69.57,59.24,68.8,8.82,14.7,632000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",58.14,60.44,57.2,59.98,1.94,3.34,142600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",57.73,58.76,53.68,58.040001,1.33,2.35,439600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",63.81,63.82,56.59,56.71,-7.11,-11.14,355100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1348},"2026-04-06",64.43,65.29,61.55,-0.37,-0.58,226100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-04-02",57.51,64.19,57.45,5.41,9.2,839600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",65.14,66.5,57.87,58.78,-4.37,-6.92,625600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":634,"volume":1386,"transactions":9,"vwap":1384},"2026-03-31",61.44,66.53,59.3,63.15,2.3,818700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",64.85,66.6,54.77,60.85,-4.68,-7.14,599500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",67.010002,69.010002,65.17,65.53,-2.02,-2.99,261700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1154,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-26",65.36,69.41,63.44,67.55,3.04,393100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",63.65,66.54,62.28,65.56,2.07,3.26,467300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",62.53,66.2,62.24,63.49,1.57,2.54,538700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",59.0099983,62.86,58.96,61.92,3.03,5.15,291800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",55.7,59.61,55.049999,58.89,1.98,3.48,1324100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",57.88,59.6,55,56.91,-2.1,-3.56,620400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1433,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1433},"2026-03-18",60.5,63.029999,58.4,-2.06,-3.37,539000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",56.45,62.56,55.99,61.07,4.12,7.23,589800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-16",52.62,58.6,56.95,4.15,7.86,339900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",51.75,54.65,52.8,1.23,2.39,282400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":142,"volume":1498,"transactions":9,"vwap":1496},"2026-03-12",51.2,57.080002,50,51.57,0.54,414500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",50.7,52.41,49.89,51.029999,0.38,0.75,147800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",51.35,53.63,49,50.65,-0.67,-1.31,276400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":352,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-09",48.93,52.6,51.32,5.68,466400,{"date":1525,"open":1526,"high":1504,"low":1527,"close":1528,"change":264,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-06",48.52,47.14,48.56,-0.12,305700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",47.99,49.98,47.73,48.62,1.27,2.68,153000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",45.19,48.87,44.51,47.35,2.27,5.04,155900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":373,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",44.36,47.4,43.76,45.080002,-3.3,183100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-02",46.99,50.86,46.0099983,46.62,0.77,1.68,221400,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",42.58,45.88,45.85,2.94,6.85,279400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":88,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-26",42.17,43.73,41.56,42.91,1.75,160800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1576,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1576},"2026-02-25",44.45,44.74,39.73,-1.62,-3.7,433600,{"date":1591,"open":37,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":622,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",45.53,43.28,43.79,-1.21,213000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":96,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-23",44.28,45.9,42.51,45,1.15,244300,{"date":1606,"open":1607,"high":1512,"low":1608,"close":1609,"change":1610,"percent_change":1290,"volume":1611,"transactions":9,"vwap":1609},"2026-02-20",48.5,43.89,44.49,-3.83,252500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-19",50.060001,50.77,47.049999,48.32,-1.76,-3.51,277400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-18",48,51.56,46.47,50.080002,2.7,5.7,249700,{"date":1631,"open":1608,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-17",47.79,42.66,47.38,3.92,9.02,284200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-13",44.4,44.64,42.32,43.46,-0.98,-2.21,183000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",44.16,45.78,42.96,44.44,0.4,0.91,255200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-11",40.45,44.79,38.58,44.040001,3.59,8.88,236800,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1658,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1658},"2026-02-10",36.5,42,3.42,9.24,443600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-09",37.91,38.79,36.26,37.029999,-1.45,-3.77,490500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1684},"2026-02-06",37,38.48,35.2,1.32,3.55,179000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1091,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-05",38.23,40.11,35.09,37.16,-1.56,934600,{"date":180,"open":1698,"high":1699,"low":26,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},33,40.0099983,37.75,4.75,14.39,3321900]