[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLLN":3,"homepage-market-summary":31,"stock-historical-BLLN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLLN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BillionToOne, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","BillionToOne Inc is a molecular diagnostics company. It offers a portfolio of ultrasensitive tests covering prenatal genetic testing, cancer therapy selection, and response monitoring, which are based on its Quantitative Counting Templates (QCT) molecular counting platform. The company's product portfolio comprises UNITY, a portfolio of prenatal testing products that can conduct fetal risk analysis without requiring a paternal sample; Northstar Select, a ultrasensitive liquid biopsy test that provides insights into appropriate therapies for stage III or IV cancer patients; and Northstar Response, a tissue-free, pan-cancer, liquid biopsy test that measures several genomic loci uniquely methylated in cancer to provide insight into dynamic changes in therapy response.","713","Menlo Park, CA",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},105.9,106.39,109.38,102.91,105.76,0.14,0.13,414775.142738,11537,105.5496,150.44,61.96,499500.2773984273,49.7,227,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},499500,113386562.969443,-2.79,"2025-11-06",[181,182,192,202,213,223,234,244,255,266,277,288,299,310,321,332,342,352,362,372,382,393,403,413,424,435,445,455,465,475,485,495,506,517,527,538,549,560,570,581,592,603,613,623,634,643,653,664,675,685,695,706,717,728,737,746,754,762,770,779,788,797,805,814,823,831,840,849,858,866,874,883,891,899,908,916,925,933,942,950,958,967,975,984,993,1000,1008,1015,1022,1031,1040,1048,1056,1063,1072,1081,1090,1099,1108,1115,1124,1133,1139,1147,1156,1164,1173,1181,1188,1197,1205,1212,1220,1228,1235,1244,1253,1262,1270,1279,1288,1296,1305,1312,1320,1327,1334,1341,1349,1357,1364,1371,1379,1387,1396,1403,1411,1418,1425,1434,1442,1449,1456,1464,1469,1477,1485,1493,1500,1509,1518,1526,1533,1540,1549,1557,1565,1574,1582,1590,1597,1603,1612,1621,1628,1636,1644,1650,1658,1666,1674,1682,1689,1697,1704,1712,1721,1728,1735,1743,1751,1758,1767,1774,1781,1790,1798,1805,1812,1819,1825,1833,1839,1848,1855,1864,1873,1880,1887,1895,1901,1910,1919,1926,1933,1941,1950,1958,1965,1974,1981,1989,1996,2004,2012,2019,2026,2034,2039,2046,2054,2060,2069,2076,2083,2091,2099],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",105.67,108.58,103.51,-0.68,-0.64,586947.907419,13684,106.1205,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",118.48,105.61,106.44,-11.74,-9.93,968838.55257,20935,109.3798,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",121.72,124.6,118,118.18,-3.54,-2.91,440449.884574,12964,119.5246,{"date":214,"open":215,"high":216,"low":217,"close":204,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",120.64,125,119.051,-1.36,-1.1,343643.248347,10234,121.9344,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",125.19,127.5,123,123.08,-1.82,-1.46,528135.967543,12893,124.619,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",112.33,127.715,124.9,10.48,9.16,998271.53934,20608,123.268,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",116,117.19,113.554,114.42,-1.65,-1.42,397704.201708,12666,115.2143,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",104,118.72,102.75,116.07,12.21,11.76,1119882.230057,20748,113.7135,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",106.61,107.21,103.62,103.86,-2.06,-1.94,412704.637207,11500,104.8512,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",112.16,113,104.75,105.92,-4.75,-4.29,1943523.733584,15464,106.1502,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",105.36,111,104.485,110.67,7.06,6.81,547320.958938,13906,109.4378,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",104.47,106.508305,102.8,103.61,-0.66,-0.63,398502.367829,10177,104.4806,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",101.74,106.04,101.47,104.27,3.45,3.42,375520.18309,11006,103.7885,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",98,101.98,97.985,100.82,2.05,2.08,420201.747774,10201,100.4901,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",99.37,100.8291,95.225,98.77,0.26,406055.114887,11390,98.598,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":305,"volume":349,"transactions":350,"vwap":351},"2026-09-10",97.36,101.51,96.67,98.51,-0.65,729077.793926,14920,98.9823,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",97.54,102.98,96.69,99.16,0.1,559249.582952,14931,100.2293,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",99.24,102.37,96.1561,99.06,-0.33,590287.614197,14854,99.8166,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",97.84,100.7151,96.1411,99.39,-0.11,976446.033369,16282,98.6315,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",96.75,99.61,94.16,99.5,3.35,3.48,639339.653356,12392,98.0472,{"date":394,"open":395,"high":384,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",93.19,92.775,96.15,3.83,4.15,414784.05726,11022,95.249,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",90.53,94.68,92.32,1.65,1.82,426294.735385,10048,92.7795,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",92.5,93.255,89.78,90.67,-2.57,-2.76,450707.258373,11669,91.0499,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",94.9,95.9,92.58,93.24,-1.91,-2.01,423157.015853,12921,93.6787,{"date":436,"open":437,"high":438,"low":406,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",96.22,99.7,95.15,-1.07,-1.11,670368.452276,13510,96.491,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",98.95,100.42,94.94,-3.855,-3.85,505551.337294,13931,97.1504,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":316,"volume":462,"transactions":463,"vwap":464},"2026-08-25",97,101.25,95.87,100.075,3.335,903070.865827,12801,99.1932,{"date":466,"open":467,"high":468,"low":415,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",95.03,97.3,96.74,1.71,1.8,548564.534108,11332,96.0135,{"date":476,"open":477,"high":478,"low":479,"close":467,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",95.64,97.9041,94.35,-0.24,-0.25,588734.042871,11024,96.1458,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",91.34,96.42,95.27,3.6,3.93,683898.522335,12471,94.8698,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",89.87,94.25,89.19,91.67,3.68,4.18,529583.49113,11725,91.9797,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",93.12,94.315,87.96,87.99,-5.92,-6.3,522663.060465,11588,89.9413,{"date":518,"open":395,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",96.5,93.08,93.91,0.58,0.62,489612.368791,10506,94.6185,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",94.14,95.28,91.9,93.33,-0.71,-0.75,480170.597249,10064,93.0533,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",97.46,98.5,93.29,94.04,-3.41,-3.5,832031.704909,15062,94.9801,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",97.99,98.94,96,97.45,-0.49,-0.5,522376.588433,12934,97.4529,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":533,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",97.64,99.07,94.45,97.94,-0.72,574369.067269,14349,97.6302,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",93,99.53,92,98.65,5.26,5.63,891021.554711,18838,97.5375,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",92.28,94.73,88.81,93.39,1.74,1.9,1522837.898667,25941,92.6407,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",105.16,105.35,90.1208,91.65,-58.32,-38.89,3736611.024396,64075,94.2419,{"date":604,"open":605,"high":26,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",142.07,141.35,149.97,7.72,5.43,808700.680364,16892,148.3437,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":190,"vwap":622},"2026-08-04",138.01,144.275,136.315,142.25,4.93,3.59,657156.392015,140.9817,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",138.11,139.88,132,137.32,-1.28,-0.92,843135.661729,14825,137.2098,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":533,"volume":640,"transactions":641,"vwap":642},"2026-07-31",140.21,134.73,138.6,-0.99,530719.765492,10707,137.8582,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",130.86,140,139.59,7.07,5.34,515331.085785,11330,136.782,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",132.21,136.59,128,132.52,-1.12,-0.84,610583.120808,14569,133.1272,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",127.64,134.98,125.09,133.64,5.66,4.42,806095.707515,14380,131.3968,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":588,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",129.53,131.67,124.91,127.98,1.51,479907.677048,10835,127.3574,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",130,123.85,126.08,-2.86,-2.22,479068.128398,11558,126.2364,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",128.95,133,126.35,128.94,-0.3,-0.23,462794.060704,8666,128.7333,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",132.33,133.66,126.57,129.24,-3.29,-2.48,533499.803884,11428,128.6718,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",124.02,133.4599,123.96,132.53,7.39,5.91,561573.475486,11065,131.1989,{"date":729,"open":645,"high":655,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",122.17,125.14,-5.17,-3.97,660111.137208,15383,125.3694,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",125.55,131.64,125.37,130.31,2.13,1.66,618100,{"date":747,"open":687,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",130.43401,125.95,128.17999,-1.7,-1.31,642700,{"date":755,"open":756,"high":687,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",124.19,121.12,129.88,5.01,4.01,683200,{"date":763,"open":227,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",125.78,119.47,124.87,1.62,1.31,566100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",125.12,127.61,122.089996,123.25,-3.52,-2.78,596700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",127.41,128.22,120.11,126.77,-1.2,-0.94,797700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",120.6,128.53,120.54,127.97,7.37,6.11,852600,{"date":798,"open":799,"high":800,"low":801,"close":790,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":790},"2026-07-08",117.6,121,113.3,2.56,2.17,630300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",123.54,124,117.12,118.040001,-5.36,-4.34,592700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",120,124.894,118.050003,123.4,3.05,2.53,780600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",123.52,118.010002,120.35,-1.98,-1.62,611600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",121.26,124.99,119.5,122.33,2.35,1.96,687900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",121.6,121.91,117.284,119.98,-0.42,-0.35,532100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",118.74,121.31,116.15,120.4,2.23,1.89,607400,{"date":859,"open":291,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",118.87,110.5,118.17,5.93,5.28,962300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":502,"volume":873,"transactions":9,"vwap":871},"2026-06-25",108.95,114.8,108.014999,112.24,4.5,837900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",105.8,110.85,104.465,107.74,3.46,3.32,1161800,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",98.33,105.82,104.28,3.56,3.53,729200,{"date":892,"open":257,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",104.445,98.25,100.72,-4.43,-4.21,807600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",102.010002,106.55,100.010002,105.15,5.77,5.81,985100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":752,"volume":915,"transactions":9,"vwap":913},"2026-06-17",100.185,104.54,97.099998,99.38,-1.32,963700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",104.16,105.38,99.144,100.7,-3.25,-3.13,724400,{"date":926,"open":314,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",105,97.65,103.95,2.83,2.8,752000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",101.07,103.45,96.76,101.12,1.47,1.48,552800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-11",100.61,103.98,98.565,99.65,0.39,668000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":923,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-10",100.15,104.89,97.87,99.26,-3.06,1040600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",96.17,103.769,95.3,102.39,7.96,8.43,676600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":420,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",97.265,101.3,94.2,94.43,-2.84,773400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",103.58,106.21,96.21,97.19,-7.4,-7.08,879300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",99.34,110,97.235,104.59,6.23,6.33,1162600,{"date":994,"open":498,"high":995,"low":574,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",100,98.36,4.11,4.36,977000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":498,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":498},"2026-06-02",90.35,95.85,88.45,3.13,3.44,931400,{"date":1009,"open":323,"high":323,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",90.84,91.12,-7.87,-7.95,814800,{"date":1016,"open":1017,"high":995,"low":1018,"close":1019,"change":61,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",97.35,96.040001,98.99,1.22,405800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",90.48,99.87,88.010002,97.8,6.78,7.45,685000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",84.9,91.45,81.91,91.019997,6.54,7.74,800300,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",86.6,80.273,84.48,-1.44,-1.68,699000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":702,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",87,87.87,83.57,85.92,-0.27,374600,{"date":1057,"open":1058,"high":1050,"low":1059,"close":1060,"change":1061,"percent_change":881,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",81.21,78.15,86.15,2.77,725400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",81.71,84.99,78.010002,83.38,1.09,1.32,676300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",85.63,87.17,82.145,82.29,-3.83,-4.45,476500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",81.89,89.18,80.41,86.12,3.49,4.22,600500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",87.19,90,81.97,82.63,-5.31,-6.04,1105700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",89.31,92.49,87.010002,87.94,-2.65,-2.93,502000,{"date":1109,"open":572,"high":1110,"low":1093,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",95.21,90.59,-3.64,-3.86,613500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",98.255,102.9,93.45,94.23,-11.71,-11.05,1306400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-11",92.712,107,91.61,105.94,12.98,13.96,1098300,{"date":1134,"open":1093,"high":1135,"low":1136,"close":1137,"change":108,"percent_change":108,"volume":1138,"transactions":9,"vwap":1137},"2026-05-08",94.46,85.099998,92.96,1300400,{"date":1140,"open":1141,"high":572,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",81.6,77.099998,92.9,11.5,14.13,1295100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",77,83.050003,73.57,81.4,1.5,1.88,717200,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",72.010002,80.48,79.9,7.78,10.79,1517400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",77.49,78.99,70.81,72.12,-5.37,-6.93,697500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1166,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1166},"2026-05-01",75.83,78.31,73.68,2.44,3.25,317600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":83,"percent_change":409,"volume":1187,"transactions":9,"vwap":1186},"2026-04-30",77.8,78,72.985,75.050003,445600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",78.23,79.16,71,73.71,-4.52,-5.78,295000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1190,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1190},"2026-04-28",82.089996,82.25,75.96,-3.53,-4.32,369800,{"date":1206,"open":1207,"high":1042,"low":1208,"close":1209,"change":1210,"percent_change":776,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",84.98,81.65,81.76,-2.98,232500,{"date":1213,"open":1214,"high":1074,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",83.63,81,84.74,0.81,0.97,234700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":209,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-23",87.13,88.12,82.029999,83.93,-3.35,353100,{"date":1229,"open":1036,"high":1036,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",86.010002,86.84,-2.16,-2.43,222000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",88,94,85.55,89,2.03,2.33,616900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",80.57,87.11,79.080002,86.97,7.54,9.49,793800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",80.99,84.47,78.9,79.43,0.61,0.77,493900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":691,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",81.87,82.26,78.67,78.82,-1.79,298800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",84.53,86.263,78.75,80.61,-2.18,-2.63,557600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",80,85.26,78.63,82.79,4.09,5.2,401500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1233,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-13",79.14,83.84,76.16,78.7,-3,395800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",83.48,83.9,76.435,81.13,-1.37,-1.66,468500,{"date":1306,"open":586,"high":586,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",82.23,82.5,-9.48,-10.31,446600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":889,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-08",90.17,94.88,88.645,91.98,3.99,317400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1004,"change":1325,"percent_change":316,"volume":1326,"transactions":9,"vwap":1004},"2026-04-07",85.78,89.16,84.050003,2.95,397200,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1038,"volume":1333,"transactions":9,"vwap":1331},"2026-04-06",79.51,85.76,85.5,6.14,350600,{"date":1335,"open":1336,"high":1033,"low":1337,"close":1338,"change":1339,"percent_change":812,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",79.94,76.28,79.36,-3.6,362700,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-01",77.64,85,82.96,4.02,5.09,611300,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",71.13,79.11,78.94,8.83,12.59,300600,{"date":1358,"open":1359,"high":1169,"low":1360,"close":1361,"change":1362,"percent_change":1217,"volume":1363,"transactions":9,"vwap":1361},"2026-03-30",69.55,67,70.11,0.56,294900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1359,"change":1369,"percent_change":1105,"volume":1370,"transactions":9,"vwap":1359},"2026-03-27",70.010002,72.34,67.7,-1.89,302500,{"date":1372,"open":1373,"high":1266,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",75.47,70.255,71.44,-5.56,-7.22,312800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1149,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1149},"2026-03-25",74.46,77.31,72.29,2.92,3.94,236500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-24",79,79.010002,72,74.080002,-5.51,-6.92,224300,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":620,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-23",76,80.38,79.59,4.72,269000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1398,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1398},"2026-03-20",74.88,76.47,72.59,2,2.7,239000,{"date":1412,"open":1413,"high":1392,"low":1414,"close":1415,"change":1416,"percent_change":398,"volume":1417,"transactions":9,"vwap":1415},"2026-03-19",71.27,70.7,74,2.73,179500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1413,"change":681,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1413},"2026-03-18",69.65,73.62,69.059998,2.16,249500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",72.089996,74.25,69.019997,69.76,-1.58,-2.21,278600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":855,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-16",69.77,73.86,69.56,71.34,3.23,170600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-13",64.029999,69.11,5.08,7.93,230800,{"date":1450,"open":1451,"high":1452,"low":27,"close":1444,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1444},"2026-03-12",66.040001,68.239,-3.33,-4.94,476100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":973,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",70.2,72.215,64.74,67.36,-4.05,475900,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1458,"change":430,"percent_change":1105,"volume":1468,"transactions":9,"vwap":1458},"2026-03-10",72.11,69.5,187300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1466,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1466},"2026-03-09",72.2,74.084999,68.5,-1.4,-1.9,403900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":83,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-06",71.38,76.53,68.94,73.51,1.86,455700,{"date":1486,"open":1487,"high":1230,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",80.83,68.14,72.17,-8.66,-10.71,1034200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1487,"change":1498,"percent_change":777,"volume":1499,"transactions":9,"vwap":1487},"2026-03-04",83.65,84.39,77.55,-2.31,394900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",78.53,84.92,73.83,83.14,4.49,5.71,284700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-02",73.78,79.25,71.75,78.65,2.32,3.04,254100,{"date":1519,"open":1520,"high":1521,"low":1429,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",69.21,76.73,76.33,4.92,6.89,381300,{"date":1527,"open":1366,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1408,"volume":1532,"transactions":9,"vwap":1530},"2026-02-26",71.7,66,71.41,1.4,340500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1366,"change":1538,"percent_change":660,"volume":1539,"transactions":9,"vwap":1366},"2026-02-25",71.62,71.835,69,-0.59,330700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-24",72.099998,75.17,68.11,70.6,-1.5,-2.08,420600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1542,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1542},"2026-02-23",85.29,86,71.94,-13.32,-15.59,439500,{"date":1558,"open":1559,"high":1560,"low":1344,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-20",89.2,91.92,85.42,-5,-5.53,206600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-19",88.41,92.595,88.25,90.42,0.8,0.89,129700,{"date":1575,"open":1576,"high":1577,"low":1240,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",93.18,98.58,89.62,-3.56,-3.82,308300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1576,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1576},"2026-02-17",88.76,93.915,85.135,4.57,5.16,225900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":74,"percent_change":785,"volume":1596,"transactions":9,"vwap":1595},"2026-02-13",89.099998,93.79,87.68,88.61,146500,{"date":1598,"open":1050,"high":1093,"low":1344,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-12",89.69,3.95,4.61,223700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-11",92.050003,94.345,84.49,85.74,-6.2,-6.74,200700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-10",92.57,98.26,91.18,91.94,-0.47,-0.51,216300,{"date":1622,"open":1623,"high":572,"low":1624,"close":1625,"change":471,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-09",91.36,87.33,92.41,1.99,182700,{"date":1629,"open":1331,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-06",91.010002,84.14,90.61,5.46,6.41,100800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":838,"volume":1643,"transactions":9,"vwap":1641},"2026-02-05",83.51,88.355,83.19,85.15,1.64,206500,{"date":1645,"open":1265,"high":1646,"low":1200,"close":1638,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1638},"2026-02-04",85.52,0.82,0.99,156200,{"date":1651,"open":1652,"high":1653,"low":1200,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-03",83.21,85.35,82.69,-0.87,-1.04,184400,{"date":1659,"open":1660,"high":1661,"low":1200,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-02",82.68,85.53,83.56,1.05,1.27,122700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",81.18,87.54,82.51,1.3,1.6,220200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1058,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1058},"2026-01-29",85.66,86.72,80.65,-4.84,-5.62,268600,{"date":1683,"open":1552,"high":1684,"low":1685,"close":1686,"change":54,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",87.8,83.17,86.050003,0.57,133700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":566,"volume":1696,"transactions":9,"vwap":1694},"2026-01-27",86.58,90.87,85.32,85.56,-0.62,105400,{"date":1698,"open":1699,"high":386,"low":1086,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-26",88.36,86.18,-1.39,-1.59,180600,{"date":1705,"open":1706,"high":1707,"low":1050,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",91,92.77,87.57,-2.99,-3.3,141200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",84.68,92.19,84.105,90.56,6.45,7.67,154000,{"date":1722,"open":1631,"high":1723,"low":1281,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-21",86.5,84.11,-1.84,-2.14,283700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":777,"percent_change":923,"volume":1734,"transactions":9,"vwap":1733},"2026-01-20",85.91,88.035004,82,85.95,319300,{"date":1736,"open":1737,"high":1738,"low":1661,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-16",95,95.35,88.73,-5.99,-6.32,622500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":153,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-15",94.81,96.84,92.44,94.72,0.37,302700,{"date":1752,"open":1753,"high":1754,"low":1093,"close":1755,"change":713,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-14",95.4,96.65,94.37,-2.56,341800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-13",99.85,100.25,95.5,96.85,-2.3,-2.32,173900,{"date":1768,"open":1222,"high":324,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-12",86.64,99.15,13.21,15.37,277500,{"date":1775,"open":1249,"high":1776,"low":1777,"close":1778,"change":250,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-09",88.49,83.3,85.94,-1.88,198100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",89.44,89.745,85.45,87.59,-1.85,-2.07,161000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1783,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1783},"2026-01-07",95.83,97.5,88.505,-5.44,-5.73,208900,{"date":1799,"open":1800,"high":995,"low":1801,"close":1315,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1315},"2026-01-06",96.82,93.059998,-0.12,-0.13,214500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1737,"change":1507,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1737},"2026-01-05",90.099998,95.93,88.924,6.39,385400,{"date":1813,"open":1814,"high":1093,"low":1815,"close":1816,"change":1029,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-02",83.5,83,89.29,9.1,174400,{"date":1820,"open":1282,"high":1821,"low":1822,"close":1823,"change":922,"percent_change":1580,"volume":1824,"transactions":9,"vwap":1823},"2025-12-31",89.37,80.51,81.84,331400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":522,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-30",84.51,85.4,82.245,85.089996,0.69,176400,{"date":1834,"open":1835,"high":1240,"low":1836,"close":1827,"change":1837,"percent_change":811,"volume":1838,"transactions":9,"vwap":1827},"2025-12-29",88.48,84.4,-4.79,76500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-26",86.17,89.99,85.62,89.3,2.96,3.43,84500,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":660,"volume":1854,"transactions":9,"vwap":1852},"2025-12-24",87.5,81.51,86.34,-0.735,372800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-23",95.52,96.92,86.28,87.074997,-9.215,-9.57,208600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-22",103.010002,103.6,93.815,96.29,-6.31,-6.15,127500,{"date":1874,"open":1737,"high":1875,"low":1737,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-19",103.77,102.6,7.1,7.43,491500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1762,"change":1885,"percent_change":1440,"volume":1886,"transactions":9,"vwap":1762},"2025-12-18",92.51,99.97,91.825,2.99,311000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1882,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1882},"2025-12-17",91.56,93.99,89.095001,0.55,0.6,157100,{"date":1896,"open":553,"high":1897,"low":1776,"close":1898,"change":1899,"percent_change":1679,"volume":1900,"transactions":9,"vwap":1898},"2025-12-16",96.63,91.96,-4.68,238300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-15",102,105.89,94.71,96.64,-5.35,-5.25,109500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-12",96.010002,103.745,95.099998,101.99,4.55,4.67,93300,{"date":1920,"open":1921,"high":257,"low":1922,"close":1923,"change":1924,"percent_change":1097,"volume":1925,"transactions":9,"vwap":1923},"2025-12-11",101.66,91.58,97.44,-6.26,153600,{"date":1927,"open":1903,"high":1127,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-10",97.56,103.7,-5.83,-5.32,253800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":97,"volume":1940,"transactions":9,"vwap":1938},"2025-12-09",105.21,110.18,103.79,109.53,4.87,203000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-08",112.63,115.099998,103.67,104.66,-6.98,-6.25,213000,{"date":1951,"open":1952,"high":206,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-05",105.13,104.029999,111.64,7.62,7.33,168700,{"date":1959,"open":927,"high":1960,"low":385,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-04",107.065002,104.019997,1.26,1.23,185900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-03",115,115.49,99.47,102.76,-12.16,-10.58,233500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1154,"percent_change":744,"volume":1980,"transactions":9,"vwap":1979},"2025-12-02",111.92,115.99,110.010002,114.92,209600,{"date":1982,"open":1983,"high":687,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-01",128.91,108.010002,113.040001,-17.14,-13.17,235200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1242,"percent_change":409,"volume":1995,"transactions":9,"vwap":1994},"2025-11-28",129.5,130.96001,124.21,130.17999,89200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1431,"volume":2003,"transactions":9,"vwap":2001},"2025-11-26",131,138.7,123.51,127.85,-2.05,239500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2007},"2025-11-25",119.69,129.89999,118.99,9.98,8.32,186200,{"date":2013,"open":871,"high":657,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-24",110.99,119.92,9.92,9.02,341900,{"date":2020,"open":2021,"high":2022,"low":572,"close":987,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":987},"2025-11-21",95.080002,114.25,14.32,14.97,209400,{"date":2027,"open":2028,"high":2029,"low":1737,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-20",99,99.99,95.68,-1.71,-1.76,160400,{"date":2035,"open":1915,"high":1915,"low":1605,"close":2036,"change":430,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-19",97.39,-1.92,109200,{"date":2040,"open":2041,"high":995,"low":2042,"close":2043,"change":2044,"percent_change":1634,"volume":2045,"transactions":9,"vwap":2043},"2025-11-18",92.98,92.52,99.3,5.98,117800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":881,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-17",94.97,103,90.37,93.32,3.69,198200,{"date":2055,"open":1223,"high":2056,"low":1237,"close":1093,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1093},"2025-11-14",93.43,0.45,0.5,129900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-13",100.56,102.029999,89.050003,89.55,-12.25,-12.03,141300,{"date":2070,"open":2071,"high":2072,"low":995,"close":2073,"change":2074,"percent_change":1369,"volume":2075,"transactions":9,"vwap":2073},"2025-11-12",105.83,107.5,101.8,-1.96,418400,{"date":2077,"open":2078,"high":1984,"low":2079,"close":2080,"change":2081,"percent_change":1153,"volume":2082,"transactions":9,"vwap":2080},"2025-11-11",104.5,100.5,103.76,1.535,73800,{"date":2084,"open":2085,"high":987,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-10",101.53,93.275,102.225,2.195,2.19,155600,{"date":2092,"open":2093,"high":2094,"low":1793,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-07",108.7,113.059998,100.029999,-8.91,-8.18,461800,{"date":179,"open":995,"high":2100,"low":1737,"close":2101,"change":2102,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},123.84,108.94,8.94,1430900]