[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBRX":3,"homepage-market-summary":31,"stock-historical-LBRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LBRX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"LB Pharmaceuticals Inc Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","LB Pharmaceuticals Inc is a late-stage biopharmaceutical company developing novel therapies for the treatment of a wide range of neuropsychiatric disorders including schizophrenia, bipolar depression, adjunctive treatment of depressive disorder and other diseases. It is building a pipeline that leverages the broad therapeutic potential of its product candidate, LB-102, which it believes has the potential to be the first benzamide antipsychotic drug approved for neuropsychiatric disorders in the United States. LB-102 is currently in late-stage clinical development for schizophrenia and bipolar depression. The company operates as a single reportable segment in the development of novel therapies for the treatment of neuropsychiatric diseases, including schizophrenia.","27","New York, NY",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},34.62,36.41,36.88,34.47,36.99,-2.37,-6.41,492364.483768,9165,35.2858,50.16,14.317,272232.57435086457,56.6,268,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.36,283292,75922376.162067,100.12,"2025-09-11",[183,184,194,205,216,226,235,245,256,266,276,287,298,309,319,329,338,348,358,369,380,390,401,412,422,431,441,452,461,470,479,489,500,510,520,530,541,552,562,573,582,593,604,614,623,634,644,655,665,676,687,697,707,718,729,739,748,757,766,774,781,790,797,805,813,821,830,838,846,854,861,868,876,883,891,899,907,916,925,933,941,950,956,964,972,981,989,996,1004,1012,1020,1028,1034,1041,1049,1057,1064,1072,1081,1089,1096,1102,1110,1116,1122,1128,1135,1143,1150,1159,1165,1173,1180,1189,1197,1204,1210,1217,1224,1231,1240,1249,1255,1263,1272,1281,1290,1298,1305,1312,1320,1328,1336,1344,1353,1361,1367,1374,1383,1390,1398,1406,1412,1419,1426,1435,1442,1450,1457,1466,1475,1481,1488,1494,1501,1509,1515,1523,1529,1535,1543,1550,1554,1560,1567,1572,1579,1587,1594,1603,1611,1618,1625,1634,1641,1648,1654,1660,1667,1676,1685,1694,1701,1709,1715,1721,1728,1736,1745,1751,1760,1767,1774,1779,1786,1792,1799,1808,1815,1824,1833,1839,1847,1856,1864,1872,1878,1885,1892,1899,1906,1915,1923,1932,1940,1948,1956,1964,1972,1978,1985,1992,1999,2007,2015,2021,2029,2036,2044,2049,2055,2063,2070,2078,2086,2092,2098,2104,2110,2115,2119,2125,2131,2136,2142,2148,2155,2161,2169,2175,2182,2188,2194,2200,2206,2211,2216,2221,2227,2231,2238,2242,2249,2254,2260,2267,2274,2281],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",37.72,38.815,36.75,-0.29,-0.78,388885.545418,8796,37.1409,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",38.1,38.59,37.125,37.28,-1.1,-2.87,278891.7363,6987,37.5168,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",37.61,39.23,37.34,38.38,1.1,2.95,437215.947408,7643,38.3553,{"date":217,"open":218,"high":219,"low":220,"close":199,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",37.89,38.13,36.98,-0.61,-1.61,713379.550579,10587,37.1653,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":102,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",37.24,38.17,36.57,1.5,534587.9355,7639,37.5457,{"date":236,"open":237,"high":238,"low":20,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",37.85,38.57,37.33,-0.47,-1.24,398942.203676,8835,37.3978,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",39.13,39.39,37.56,37.8,-1.39,-3.55,413501.636752,9977,37.9619,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",42.8,38.835,39.19,-3.5,-8.2,481680.721835,8920,40.0565,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",43.4,41.21,42.69,-0.3,-0.7,244401.97283,5387,42.3123,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",42.55,43.22,41.535,42.99,0.52,1.22,310155.277407,7114,42.6033,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",42.22,42.54,41.385,42.47,0.33,0.78,531641.696,6944,42.1165,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",43.33,43.5,41.78,42.14,-0.43,-1.01,314496.625722,7822,42.2335,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":240,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",43.37,43.94,42.17,42.57,-1.09,231919.67306,5746,42.7151,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",44.84,42.5,43.04,-1.8,-4.01,312759.260936,5814,43.0915,{"date":330,"open":331,"high":332,"low":333,"close":321,"change":73,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",44.95,45.72,44.55,0.47,240970.126536,6257,45.1354,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":261,"volume":345,"transactions":346,"vwap":347},"2026-09-11",46.8,47.68,44.4,44.63,-1.62,208383.227297,6605,45.1203,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",47.2,45.5,46.25,-1.42,-2.98,174791.921728,6519,46.3274,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",49.07,49.81,47.46,47.67,-1.72,-3.48,190142.190284,5269,48.1655,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",48.53,49.62,47.15,49.39,0.05,0.1,300998.028045,7828,49.0293,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",47.47,49.91,49.34,1.82,3.83,205964.41422,7001,49.0554,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",48.88,48.91,46.72,47.52,-1.96,-3.96,282463.155034,6261,47.5636,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",47.31,49.93,46.44,49.48,2.38,5.05,518279.0727,8300,48.8964,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":142,"volume":419,"transactions":420,"vwap":421},"2026-09-01",47.21,48.21,46.92,47.1,-0.16,201986.599373,5445,47.2067,{"date":423,"open":382,"high":424,"low":425,"close":426,"change":240,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",47.5,46.38,47.26,-0.98,387235.952658,6242,47.0646,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":418,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",47.64,49.245,46.37,47.73,-0.33,230559.033537,5401,48.2925,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",48.15,48.42,47.14,47.89,-0.275,-0.57,256078.065852,6787,47.8893,{"date":453,"open":454,"high":454,"low":414,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",48.71,48.165,-0.635,-1.3,244900.939005,6713,48.1955,{"date":462,"open":463,"high":26,"low":464,"close":465,"change":466,"percent_change":283,"volume":467,"transactions":468,"vwap":469},"2026-08-25",48.7,48.485,48.8,0.59,217026.024724,6363,48.9528,{"date":471,"open":472,"high":473,"low":474,"close":415,"change":466,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",47.88,49.06,46.83,1.24,252689.939653,6943,48.2605,{"date":480,"open":481,"high":415,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",47.71,46.3362,47.62,0.39,0.83,225827.841148,5296,47.5407,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",48.51,48.86,46.9,47.23,-1.71,-3.49,194523.70597,5226,47.4055,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":117,"volume":507,"transactions":508,"vwap":509},"2026-08-19",49.8,49.97,48.235,48.94,0.17,162249.708408,6110,48.7997,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",45.69,48.93,48.77,2.54,5.49,540341.74984,9345,47.9876,{"date":521,"open":417,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",47.96,46.11,46.23,-1.545,-3.23,261750.984539,6233,46.6802,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",44.24,47.885,43.64,47.775,3.505,7.92,295327.961382,6907,46.4193,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",45.995,46.15,44.02,44.27,-1.11,-2.45,432851.500952,8218,44.5625,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":375,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",45.32,46.01,44.03,45.38,0.11,355479.417909,5465,45.3379,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",45.93,46.27,43.61,45.33,-0.52,-1.13,235735.757232,5937,45.2199,{"date":574,"open":341,"high":505,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",43.91,45.85,-2.15,-4.48,424805.112447,7725,45.5962,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",48.81,49.14,47.415,48,-0.18,-0.37,269158.32581,5679,48.088,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",45,48.55,44.53,48.18,3.15,7,465610.012155,8675,47.1931,{"date":605,"open":606,"high":607,"low":545,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",45.31,45.75,45.03,0.03,0.07,317743.808531,6421,45.0817,{"date":615,"open":281,"high":616,"low":617,"close":595,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",46.005,42.56,2.16,5.04,563720.291439,8869,45.0929,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",40.74,44.33,39.01,42.84,2.76,6.89,871758.018536,12968,42.9854,{"date":635,"open":636,"high":143,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",40.39,38.975,40.08,-0.82,-2,338246.501162,6081,39.8717,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",39.27,41.33,36.72,40.9,1.9,4.87,513939.547018,7745,40.3778,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",35.14,39.26,39,4.06,11.62,708974.093423,10288,37.9263,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",34.83,38.625,34.675,34.94,0.16,0.46,290608.286532,5213,35.1558,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",35.22,36.3137,34.03,34.78,-0.23,-0.66,217911.239685,3924,34.9028,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":484,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",34.89,35.93,34.11,35.01,1.13,333713.650374,6601,35.1108,{"date":698,"open":699,"high":700,"low":701,"close":16,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",35.85,36.3,33.8,-1.22,-3.4,594296.35856,9249,34.9122,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",33.26,36.6,32.6,35.84,3.53,10.93,799245.516772,11435,35.4932,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",31.43,32.4,31.0425,32.31,1.41,4.56,185463.0442,4230,32.1521,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":344,"volume":736,"transactions":737,"vwap":738},"2026-07-20",31.26,32.25,30.49,30.9,-0.51,190200.770206,4760,30.9851,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",30.11,32.09,29.36,31.41,0.82,2.68,147900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",32.14,32.49,30.28,30.59,-1.57,-4.88,186600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",31.89,32.39,30.86,32.16,0.14,0.44,108200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":682,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-14",32.42,33.68,31.65,32.02,-0.71,213500,{"date":775,"open":776,"high":777,"low":778,"close":732,"change":272,"percent_change":779,"volume":780,"transactions":9,"vwap":732},"2026-07-13",32.76,33.82,31.68,-2.12,135200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",33.74,34.205,31.97,32.95,-0.79,-2.34,186400,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":304,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-07-09",34.17,34.95,31.841,-1.26,237900,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":792},"2026-07-08",34.23,35.345,33.99,-0.12,-0.35,305700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":163,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",34.32,34.88,33.17,34.29,2.63,412100,{"date":814,"open":815,"high":810,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",33.73,32.69,33.41,-0.02,-0.06,232700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",32.080002,34,31.82,33.43,1.54,4.83,406000,{"date":831,"open":832,"high":833,"low":834,"close":759,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":759},"2026-07-01",32.79,33.29,31.6,-0.565,-1.74,222500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":448,"volume":845,"transactions":9,"vwap":843},"2026-06-30",32.92,33.315,31.825,32.455,-0.185,334100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":112,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",31.92,32.685,31.030001,32.64,2.26,367400,{"date":855,"open":856,"high":762,"low":857,"close":848,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-06-26",30.99,29.76,0.92,2.97,1413700,{"date":862,"open":733,"high":863,"low":864,"close":865,"change":282,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",31.99,30.45,31,1.71,213100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":802,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",30.6,31.93,30.052999,30.48,-0.39,295000,{"date":877,"open":878,"high":879,"low":880,"close":870,"change":107,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-23",29.85,31.44,29.65,2.44,824500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":304,"volume":890,"transactions":9,"vwap":888},"2026-06-22",30.08,31.07,29.54,29.87,-0.13,345000,{"date":892,"open":865,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",31.49,29.275,30,-0.05,-0.17,513100,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",27.7,30.12,30.049999,2.39,8.64,334400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",28.74,29.32,27.37,27.66,-0.84,-2.95,160300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",28.55,29.22,28.2,28.5,0.08,0.28,202000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":802,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-12",28.57,29.575,28.29,28.42,-0.42,158400,{"date":934,"open":935,"high":743,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",27.87,27.8,28.54,0.15,0.53,120000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",29.27,30.27,28.33,28.39,-0.88,-3.01,193600,{"date":951,"open":887,"high":952,"low":953,"close":943,"change":889,"percent_change":954,"volume":955,"transactions":9,"vwap":943},"2026-06-09",30.42,28.995,-0.44,362800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":47,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-08",28.84,29.565,28.3,29.4,3.05,99800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":589,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-05",28.86,29.56,28.34,28.53,-1.28,156800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",28.21,30.055,27.75,28.9,0.95,3.4,167900,{"date":982,"open":983,"high":946,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",27.02,26.98,27.95,0.93,3.44,198400,{"date":990,"open":991,"high":992,"low":993,"close":983,"change":305,"percent_change":994,"volume":995,"transactions":9,"vwap":983},"2026-06-02",27.65,28.25,26.37,-3.6,147300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":73,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",28.02,28.735,27.2,28.030001,0.06,126900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":764,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",27.52,29.38,27.030001,27.97,1.6,358100,{"date":1013,"open":936,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",28.12,27.075001,27.53,-0.27,-0.97,109000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":936,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":936},"2026-05-27",28.58,29.41,27.395,-0.53,-1.87,200400,{"date":1029,"open":992,"high":1030,"low":1031,"close":945,"change":73,"percent_change":1032,"volume":1033,"transactions":9,"vwap":945},"2026-05-26",29.15,28.08,0.75,129000,{"date":1035,"open":921,"high":1036,"low":1037,"close":1014,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1014},"2026-05-22",29.71,27.93,0.12,0.43,145400,{"date":1042,"open":985,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",28.665,27.73,28,-0.03,-0.11,162200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1001,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1001},"2026-05-20",27.61,28.24,27.19,0.76,2.79,177300,{"date":1058,"open":1059,"high":976,"low":1060,"close":1061,"change":240,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",27.49,26.5,27.27,-1.69,164600,{"date":1065,"open":864,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",30.83,27.109,27.74,-1.92,-6.47,229200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",30.84,30.95,29.425,29.66,-1.75,-5.57,256000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":744,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":744},"2026-05-14",32.46,32.62,31.34,-0.9,-2.79,77200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":723,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":723},"2026-05-13",30.78,32.625,1.18,3.79,179300,{"date":1097,"open":711,"high":711,"low":1074,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",31.13,-1.565,-4.79,89000,{"date":1103,"open":863,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",33.47,31.975,32.695,0.725,2.27,78800,{"date":1111,"open":778,"high":1112,"low":1113,"close":785,"change":1114,"percent_change":1046,"volume":1115,"transactions":9,"vwap":785},"2026-05-08",32.825,30.66,-0.01,69600,{"date":1117,"open":742,"high":1118,"low":1119,"close":1120,"change":818,"percent_change":819,"volume":1121,"transactions":9,"vwap":1120},"2026-05-07",32.13,31.059999,31.98,85800,{"date":1123,"open":826,"high":826,"low":1124,"close":1125,"change":947,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",31.48,32,-2.68,218400,{"date":1129,"open":1130,"high":1131,"low":825,"close":1132,"change":61,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",32.07,33.21,32.88,3.3,125900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",31.29,32.47,31.83,0.4,1.27,123500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":720,"change":1148,"percent_change":947,"volume":1149,"transactions":9,"vwap":720},"2026-05-01",31.61,32.255,30.89,-0.28,132000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",30.5,31.86,30.46,31.71,1.12,3.66,148100,{"date":1160,"open":1161,"high":770,"low":1162,"close":753,"change":787,"percent_change":1163,"volume":1164,"transactions":9,"vwap":753},"2026-04-29",30.67,30.21,-2.52,158100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":304,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",31.81,33,30.62,31.38,-1.35,112400,{"date":1174,"open":1175,"high":1104,"low":1176,"close":1167,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-04-27",30.94,30.74,1.08,3.51,242300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",30.52,32.5,30.01,30.73,-0.045,-0.15,192000,{"date":1190,"open":1191,"high":1192,"low":741,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",31.53,31.8,30.775,-1.005,-3.16,172800,{"date":1198,"open":848,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",32.45,30.92,31.78,0,254000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1201,"change":558,"percent_change":117,"volume":1209,"transactions":9,"vwap":1201},"2026-04-21",31.7,32.905,31.51,333500,{"date":1211,"open":1091,"high":751,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-20",30.375,31.67,1.15,3.77,208500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1182,"change":1222,"percent_change":537,"volume":1223,"transactions":9,"vwap":1182},"2026-04-17",28.78,30.72,28.615,2.24,341500,{"date":1225,"open":1226,"high":1227,"low":1024,"close":1228,"change":913,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-16",28.83,28.93,28.28,-2.88,711800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",26.39,29.74,26.3,29.12,2.55,9.6,744600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",25.43,26.65,25.25,26.57,1.14,4.48,302300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1242,"change":1253,"percent_change":1247,"volume":1254,"transactions":9,"vwap":1242},"2026-04-13",24.27,25.78,1.09,304200,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",27.25,24.26,24.34,-1.95,-7.42,590900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-09",25.75,26.72,25.28,26.29,0.31,1.19,317300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",26.08,26.19,25.2,25.98,0.68,2.69,181900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-07",27.07,27.34,25.1,25.3,-1.64,-6.09,186900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":651,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",25.55,27.014999,24.7,26.94,1.25,411700,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":163,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-02",24.5,26.030001,25.69,3.55,342100,{"date":1306,"open":1307,"high":1265,"low":1308,"close":1309,"change":938,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",25.01,24.15,24.81,0.61,199700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":724,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-31",23.58,24.85,22.51,24.66,6.06,313000,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-30",23.92,23.15,23.25,-0.59,-2.47,108800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",24.94,25.23,23.84,-0.69,-2.81,173900,{"date":1337,"open":1338,"high":1339,"low":1324,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",24.11,24.82,24.53,0.32,1.32,233000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",23.52,24.595,22.84,24.21,0.84,3.59,172300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":271,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-24",23.45,23.67,22.48,23.37,-1.27,122700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1356,"change":763,"percent_change":466,"volume":1366,"transactions":9,"vwap":1356},"2026-03-23",23.53,24.47,23.47,129400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1363,"change":1372,"percent_change":1069,"volume":1373,"transactions":9,"vwap":1363},"2026-03-20",23.98,24.46,23.26,-0.46,778700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-19",23.6,24.24,23.049999,23.99,0.23,0.97,225000,{"date":1384,"open":1385,"high":1340,"low":1386,"close":1387,"change":683,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-18",24.049999,23.325,23.76,-2.7,309200,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",26.51,24.17,24.42,-2.04,-7.71,395400,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-16",25.77,27.55,26.46,0.79,3.08,383100,{"date":1407,"open":1408,"high":1243,"low":1408,"close":1409,"change":107,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",25.19,25.67,2.93,296300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1330,"change":1417,"percent_change":61,"volume":1418,"transactions":9,"vwap":1330},"2026-03-12",24.68,25.4,24.41,0.26,263200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":39,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-03-11",23.72,24.93,23.62,2.75,297900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",24.71,25.49,23.8,24.02,-0.32,-1.31,215100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1259,"change":102,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1259},"2026-03-09",23.42,24.615,22.85,2.35,168700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1380,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",23.4,24.059999,23.3,23.78,0.98,97000,{"date":1451,"open":1393,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":365,"volume":1456,"transactions":9,"vwap":1454},"2026-03-05",24.365,22.95,23.55,-0.85,174200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",24.35,25.6,23.97,24.4,0.49,2.05,300400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",23.16,24.43,22.6,23.91,0.13,0.55,203700,{"date":1476,"open":1454,"high":1477,"low":1478,"close":1447,"change":682,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1447},"2026-03-02",24.075001,22.2,-0.96,190300,{"date":1482,"open":1421,"high":1483,"low":1421,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",24.515,24.01,-0.22,-0.91,103400,{"date":1489,"open":1490,"high":1490,"low":1444,"close":1491,"change":1486,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-26",25.22,24.23,-3.62,196700,{"date":1495,"open":1496,"high":1460,"low":1497,"close":1498,"change":484,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-25",24.74,24.64,25.14,1.58,354700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1404,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",24.3,25.52,24.0049992,24.75,0.74,705600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1484,"change":1269,"percent_change":137,"volume":1514,"transactions":9,"vwap":1484},"2026-02-23",23.63,24.25,23.46,122900,{"date":1516,"open":1308,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-20",24.44,23.36,23.7,-0.5,-2.07,183700,{"date":1524,"open":1525,"high":1491,"low":1526,"close":1527,"change":54,"percent_change":1032,"volume":1528,"transactions":9,"vwap":1527},"2026-02-19",23.93,22.9,24.2,95300,{"date":1530,"open":1379,"high":1394,"low":1531,"close":1431,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1431},"2026-02-18",23.725,-0.1,-0.41,196100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":294,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",23.31,24.39,22.477,24.12,3.34,244400,{"date":1544,"open":1545,"high":1462,"low":1546,"close":1547,"change":305,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",24.38,23.28,23.34,-4.15,175100,{"date":1551,"open":1552,"high":1364,"low":1553,"close":1459,"change":1417,"percent_change":1177,"volume":1003,"transactions":9,"vwap":1459},"2026-02-12",24.18,23.77,{"date":1555,"open":1556,"high":1556,"low":1346,"close":1557,"change":889,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-11",24.67,24.09,-0.54,128800,{"date":1561,"open":1393,"high":1562,"low":1519,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",24.84,24.22,0.25,1.04,143400,{"date":1568,"open":1421,"high":1569,"low":1570,"close":1461,"change":938,"percent_change":122,"volume":1571,"transactions":9,"vwap":1461},"2026-02-09",24.58,23.198,134200,{"date":1573,"open":1574,"high":1340,"low":1575,"close":1576,"change":1577,"percent_change":897,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",24.030001,23.165,23.82,-0.04,263800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1279,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-05",22.38,24.95,22,23.86,12.71,416800,{"date":1588,"open":1589,"high":1323,"low":1590,"close":1591,"change":272,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-04",22.059999,20.65,21.17,-3.2,84900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",22.91,23.5,21.65,21.87,-1.04,-4.54,144700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1596,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1596},"2026-02-02",21.47,23.040001,21.16,1.46,6.81,193200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":923,"percent_change":1342,"volume":1617,"transactions":9,"vwap":1616},"2026-01-30",21.01,21.78,20.46,21.45,157300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1591,"change":1623,"percent_change":437,"volume":1624,"transactions":9,"vwap":1591},"2026-01-29",21.22,21.785,20.8,-0.07,130600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-28",22.8,22.82,20.81,21.24,-1.29,-5.73,120200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":938,"percent_change":158,"volume":1640,"transactions":9,"vwap":1639},"2026-01-27",22.32,22.835,21.885,22.53,143500,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1581,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1581},"2026-01-26",24,21.82,-1.53,-6.4,187200,{"date":1649,"open":1519,"high":1650,"low":1651,"close":1471,"change":293,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1471},"2026-01-23",24.458,23.01,1.4,126000,{"date":1655,"open":1656,"high":1505,"low":1656,"close":1314,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1314},"2026-01-22",21.74,1.86,8.56,216100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":671,"percent_change":1507,"volume":1666,"transactions":9,"vwap":1665},"2026-01-21",21.23,22.29,20.409,21.72,256700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",19.54,22.67,19.385,21.56,1.59,7.96,218800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-16",21.35,21.8,19.295,19.97,-1.41,-6.59,258600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-15",19.38,21.4,18.93,21.38,2.02,10.43,296100,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":304,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",19.94,18.81,19.36,-2.17,256100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1054,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-13",19.42,20.455,18.571,19.79,3.99,298200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":262,"volume":837,"transactions":9,"vwap":1713},"2026-01-12",21.18,18.43,19.030001,-1.7,{"date":1716,"open":1607,"high":1717,"low":1718,"close":1719,"change":1623,"percent_change":142,"volume":1720,"transactions":9,"vwap":1719},"2026-01-09",21.43,20.21,20.73,224400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1622,"change":1726,"percent_change":1486,"volume":1727,"transactions":9,"vwap":1622},"2026-01-08",20.7,21.1,20.52,-0.19,154600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":211,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-07",19.9,21.515,19.45,20.99,5.53,147000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",20.13,20.93,19.695,19.89,-0.67,-3.26,226500,{"date":1746,"open":1747,"high":1748,"low":1687,"close":1749,"change":1038,"percent_change":466,"volume":1750,"transactions":9,"vwap":1749},"2026-01-05",20.75,21,20.56,189900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-02",22.07,22.64,19.64,20.44,-1.82,-8.18,603400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1054,"percent_change":713,"volume":1766,"transactions":9,"vwap":1765},"2025-12-31",21.58,23.108,21.28,22.26,262700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":376,"percent_change":334,"volume":1773,"transactions":9,"vwap":1772},"2025-12-30",21.51,21.6,20.61,21.5,353000,{"date":1775,"open":1762,"high":1776,"low":1748,"close":1688,"change":889,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1688},"2025-12-29",22.1,-0.6,292100,{"date":1780,"open":1781,"high":1776,"low":1782,"close":1783,"change":240,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",21.98,21.175,21.53,-2.14,155700,{"date":1787,"open":1788,"high":1789,"low":1748,"close":1583,"change":1187,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1583},"2025-12-24",22.15,22.58,-0.68,305300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1788,"change":874,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1788},"2025-12-23",22.66,22.86,21.455,-1.73,451200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-22",20.88,22.97,20.82,22.54,1.47,6.98,229400,{"date":1809,"open":1696,"high":1810,"low":1811,"close":1812,"change":74,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-19",21.29,19.69,21.07,6.95,4085700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-18",19.11,20.305,18.29,19.7,0.65,3.41,499400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-17",19.91,20.49,18.9,19.049999,-0.77,-3.88,460300,{"date":1834,"open":1706,"high":1738,"low":1835,"close":1836,"change":1577,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",19.025,19.82,-0.2,457600,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-15",19.13,20.72,19.86,0.735,3.84,534200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-12",19.96,20.675,18.21,19.125,-1.105,-5.46,380400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":569,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",21.69,21.95,19,20.23,-5.29,187800,{"date":1865,"open":1866,"high":1867,"low":1725,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-10",21.64,22.325,21.36,-0.62,-2.82,255900,{"date":1873,"open":1478,"high":1874,"low":1875,"close":1781,"change":568,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1781},"2025-12-09",22.925,20.22,-2.31,339500,{"date":1879,"open":1880,"high":1323,"low":1706,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",20.3,22.5,3,15.38,416900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1564,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-05",19.21,20.335,19.5,1.3,227400,{"date":1893,"open":1894,"high":1811,"low":1895,"close":1896,"change":1463,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-04",18.52,18.22,19.25,2.61,193000,{"date":1900,"open":1901,"high":1811,"low":1902,"close":1903,"change":1904,"percent_change":1608,"volume":1905,"transactions":9,"vwap":1903},"2025-12-03",18.69,18,18.76,0.27,152600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-02",17.43,18.985,17.34,18.49,1.06,6.08,155800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1908,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1908},"2025-12-01",17.58,17.64,16.32,-0.36,-2.02,205800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-28",16.92,18.09,16.12,17.79,1.26,7.62,131800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":293,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-26",16.31,17,15.955,16.53,2.04,187000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1002,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-25",16.15,16.6,15.74,16.2,0.37,115000,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-24",15.55,16.845,16.14,0.81,5.28,122500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1372,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-21",16,16.49,15.19,15.33,-2.91,46400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1558,"volume":1971,"transactions":9,"vwap":1969},"2025-11-20",15.9,16.52,15.71,15.79,-0.085,49800,{"date":1973,"open":1966,"high":1974,"low":1975,"close":1976,"change":1186,"percent_change":1148,"volume":1977,"transactions":9,"vwap":1976},"2025-11-19",17.08,15.815,15.875,95600,{"date":1979,"open":1935,"high":1980,"low":1981,"close":1982,"change":569,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-18",17.25,15.455,15.92,-6.63,111900,{"date":1986,"open":1987,"high":1819,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-17",15.13,17.049999,2.14,14.35,408200,{"date":1993,"open":1994,"high":1958,"low":1995,"close":1996,"change":1997,"percent_change":610,"volume":1998,"transactions":9,"vwap":1996},"2025-11-14",14.929,14.4,14.91,0.01,220400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":588,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-13",14.8,15.265,14.66,14.9,-1.19,73300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1086,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-12",15.83,16.279,14.82,15.08,-5.63,94100,{"date":2016,"open":2017,"high":1937,"low":27,"close":2018,"change":74,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-11",14.51,15.98,9.38,95000,{"date":2022,"open":2023,"high":1950,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-10",15.48,14.52,14.61,-0.74,-4.82,70400,{"date":2030,"open":1950,"high":2031,"low":2032,"close":2033,"change":418,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-07",15.85,14.715,15.35,-1.03,151400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1333,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-06",16.09,16.56,15.435,15.51,-4.26,120300,{"date":2045,"open":2046,"high":1959,"low":2047,"close":1945,"change":271,"percent_change":1757,"volume":2048,"transactions":9,"vwap":1945},"2025-11-05",16.01,15.94,52400,{"date":2050,"open":2051,"high":2052,"low":2031,"close":2053,"change":293,"percent_change":1938,"volume":2054,"transactions":9,"vwap":2053},"2025-11-04",15.93,16.55,16.5,115400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1564,"volume":2062,"transactions":9,"vwap":2060},"2025-11-03",16.13,16.83,15.87,16.17,0.04,110300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2057,"change":1187,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2057},"2025-10-31",16.18,16.76,15.96,-0.92,51300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":122,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-30",15.47,16.95,15.05,16.28,4.03,87800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2068,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-29",16.42,16.9,15.46,15.65,-5.55,53600,{"date":2087,"open":1959,"high":2088,"low":2089,"close":2090,"change":889,"percent_change":190,"volume":2091,"transactions":9,"vwap":2090},"2025-10-28",16.775,16.08,16.57,65200,{"date":2093,"open":1958,"high":2094,"low":2041,"close":2095,"change":107,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-27",16.71,16.7,4.57,77000,{"date":2099,"open":2100,"high":2073,"low":2101,"close":2102,"change":1472,"percent_change":745,"volume":2103,"transactions":9,"vwap":2102},"2025-10-24",16.040001,15.07,15.97,107700,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":1472,"percent_change":485,"volume":2109,"transactions":9,"vwap":2108},"2025-10-23",15.49,16.075001,15.84,36400,{"date":2111,"open":2112,"high":2112,"low":1961,"close":1968,"change":189,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1968},"2025-10-22",16.34,-1.81,61300,{"date":2116,"open":1958,"high":2117,"low":2118,"close":1958,"change":1202,"percent_change":1202,"volume":1449,"transactions":9,"vwap":1958},"2025-10-21",16.3,15.485,{"date":2120,"open":2121,"high":1942,"low":2122,"close":1958,"change":1140,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1958},"2025-10-20",15.6,15.545,2.56,51000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2121,"change":88,"percent_change":755,"volume":2130,"transactions":9,"vwap":2121},"2025-10-17",16.22,16.24,15.43,71300,{"date":2132,"open":2066,"high":2066,"low":1961,"close":2133,"change":802,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-16",16.4,-0.73,190100,{"date":2137,"open":2138,"high":2090,"low":2023,"close":1967,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1967},"2025-10-15",15.62,0.9,5.76,105400,{"date":2143,"open":2067,"high":2112,"low":2144,"close":2138,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2138},"2025-10-14",15.06,-0.45,-2.8,199600,{"date":2149,"open":2150,"high":1934,"low":2151,"close":2152,"change":122,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-13",15.59,15.17,16.07,4.08,144500,{"date":2156,"open":2157,"high":2089,"low":2158,"close":2159,"change":1837,"percent_change":970,"volume":2160,"transactions":9,"vwap":2159},"2025-10-10",15.53,14.87,15.44,159200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1707,"volume":2168,"transactions":9,"vwap":2166},"2025-10-09",15.01,15.845,14.86,15.64,0.6,261000,{"date":2170,"open":1958,"high":2117,"low":2171,"close":2172,"change":1018,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-08",14.92,15.04,-6.06,140200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2046,"change":47,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2046},"2025-10-07",15.15,16.195,14.85,5.75,248900,{"date":2183,"open":2184,"high":2039,"low":2185,"close":2186,"change":132,"percent_change":2167,"volume":2187,"transactions":9,"vwap":2186},"2025-10-06",15.32,14.65,15.14,266100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2074,"change":1533,"percent_change":2193,"volume":1684,"transactions":9,"vwap":2074},"2025-10-03",15.4,15.67,14.788,-2.65,{"date":2195,"open":2196,"high":2197,"low":2004,"close":2082,"change":271,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2082},"2025-10-02",15.78,16.29,-1.9,399200,{"date":2201,"open":2047,"high":2202,"low":2203,"close":2204,"change":1046,"percent_change":1726,"volume":2205,"transactions":9,"vwap":2204},"2025-10-01",16.75,14.36,15.76,487300,{"date":2207,"open":2186,"high":2046,"low":2208,"close":1969,"change":1473,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1969},"2025-09-30",13.4,3.61,207100,{"date":2212,"open":2213,"high":2129,"low":2025,"close":2214,"change":1837,"percent_change":457,"volume":2215,"transactions":9,"vwap":2214},"2025-09-29",15.11,15.24,57900,{"date":2217,"open":2218,"high":2204,"low":177,"close":2159,"change":1463,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2159},"2025-09-26",14.83,3.28,131500,{"date":2222,"open":2223,"high":1927,"low":2224,"close":2225,"change":896,"percent_change":437,"volume":2226,"transactions":9,"vwap":2225},"2025-09-25",14.64,14.601,14.95,216500,{"date":2228,"open":2004,"high":2190,"low":2025,"close":2229,"change":376,"percent_change":158,"volume":2230,"transactions":9,"vwap":2229},"2025-09-24",15,88800,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2004,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2004},"2025-09-23",16.02,14.3,-1.12,-6.99,215300,{"date":2239,"open":2059,"high":2240,"low":2241,"close":2233,"change":763,"percent_change":163,"volume":1487,"transactions":9,"vwap":2233},"2025-09-22",16.283,15.03,{"date":2243,"open":1959,"high":1959,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-19",14.97,15.88,-0.14,-0.87,131100,{"date":2250,"open":2251,"high":2252,"low":2083,"close":2233,"change":189,"percent_change":2253,"volume":1566,"transactions":9,"vwap":2233},"2025-09-18",16.33,16.793,-1.78,{"date":2255,"open":2256,"high":2257,"low":2074,"close":1934,"change":939,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1934},"2025-09-17",16.37,17.1,3.36,163900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2196,"change":2265,"percent_change":1079,"volume":2266,"transactions":9,"vwap":2196},"2025-09-16",16.049999,17.145,15.335,-0.93,191700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2094,"change":2272,"percent_change":1558,"volume":2273,"transactions":9,"vwap":2094},"2025-09-15",16.84,17.5,16.059999,-0.09,298900,{"date":2275,"open":2276,"high":1851,"low":2277,"close":2278,"change":1520,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-12",17.6,15.794,16.8,-2.89,457800,{"date":181,"open":1860,"high":2282,"low":2053,"close":2283,"change":1714,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},20.25,17.3,-8.95,4039600]