[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRK.A":3,"homepage-market-summary":31,"stock-historical-BRK.A":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRK.A","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},"Berkshire Hathaway Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Berkshire Hathaway is a holding company with a wide array of subsidiaries engaged in diverse activities. The firm's core business segment is insurance, run primarily through Geico, Berkshire Hathaway Reinsurance Group, and Berkshire Hathaway Primary Group. Berkshire has used the excess cash thrown off from its operations to acquire Burlington Northern Santa Fe (railroad), Berkshire Hathaway Energy (utilities and energy distributors), and the companies that make up its manufacturing, service, and retailing operations (which include Precision Castparts, Lubrizol, Clayton Homes, Marmon, and IMC\u002FISCAR). The conglomerate is unique in that it is run on a completely decentralized basis. Berkshire generated close to $371.4 billion in operating revenue in during 2025.","387,800","Omaha, NE",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},754790,750000,755470.71,749539.2,751745,3045,0.41,127.048522,167,753164.3614,806102.81,698000,351.29206864143424,52.5,11731,{"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":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},812855,685150,368,134174.309229,-3.23,"2025-04-22",[184,185,195,205,216,226,237,248,259,270,280,291,301,311,322,333,343,354,365,376,387,398,409,419,429,438,448,458,467,477,485,494,505,516,524,534,545,556,565,574,584,594,605,615,626,635,644,654,664,675,684,694,705,716,727,735,743,751,759,767,775,783,792,798,805,811,819,828,836,843,851,856,863,870,878,886,894,901,909,917,925,932,939,946,953,960,967,974,981,987,993,999,1006,1012,1018,1025,1031,1038,1044,1050,1056,1062,1070,1078,1085,1093,1101,1105,1109,1116,1122,1130,1138,1146,1153,1161,1168,1175,1182,1190,1198,1206,1213,1219,1226,1232,1237,1245,1251,1257,1262,1269,1276,1282,1288,1293,1301,1307,1312,1319,1326,1331,1336,1342,1347,1352,1356,1362,1369,1374,1380,1384,1389,1393,1400,1405,1411,1419,1427,1433,1440,1445,1451,1459,1466,1472,1479,1487,1495,1504,1508,1513,1518,1524,1530,1537,1544,1551,1558,1564,1572,1579,1585,1594,1600,1607,1611,1616,1622,1629,1636,1641,1648,1653,1661,1668,1676,1684,1690,1698,1705,1712,1719,1726,1733,1741,1747,1755,1762,1769,1775,1782,1788,1796,1802,1807,1814,1820,1828,1836,1844,1852,1860,1868,1875,1882,1888,1893,1900,1908,1913,1920,1928,1936,1944,1950,1957,1964,1971,1978,1986,1991,1999,2006,2013,2019,2025,2031,2038,2045,2050,2057,2063,2070,2077,2085,2092,2099,2105,2112,2118,2123,2130,2137,2144,2151,2157,2165,2170,2176,2182,2189,2197,2203,2210,2217,2223,2231,2239,2246,2252,2258,2263,2271,2278,2285,2291,2299,2305,2311,2318,2325,2333,2340,2348,2355,2361,2368,2374,2381,2388,2396,2404,2412,2418,2425,2431,2438,2444,2450,2457,2464,2470,2477,2485,2492,2498,2505,2512,2518,2525,2531,2538,2545,2549,2556,2562,2569,2575,2579,2587,2593,2599,2605,2613,2620,2627,2633,2640,2646,2653,2659,2665,2672,2679,2685,2692,2699,2706,2712,2718,2725,2733,2739,2747,2752,2761,2768,2775,2782,2789,2796,2803,2810,2816],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",747000,752654.88,744500.215,4740,0.63,93.000114,125,748398.3087,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",750151,752056.09,747005,-6362.87,-0.84,263.600695,279,749534.1788,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",753777.01,755522.715,750500,753367.87,-507.13,-0.07,167.01068,194,753100.1001,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",756500,760628,753875,-4630.68,-0.61,207.000888,241,755772.5241,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",757501,758800,755224.995,758505.68,-694.32,-0.09,147.000202,174,756726.984,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",762799.95,763647.44,758252.28,759200,-5820,-0.76,164.000011,183,761648.7198,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",754945,766533.13,754000,765020,9370.94,1.24,263.00579,266,762521.0228,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",753250,758146.6826,752628.66,755649.06,3469.05,0.46,273.000045,267,755761.9735,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",761000,764309.65,752180.01,-11420,-1.5,283.000844,284,756432.891,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",762951,769764.24,760024,763600.01,-335.94,-0.04,568.000033,413,764145.1068,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":224,"vwap":300},"2026-09-17",776500,779005.76,763670.5,763935.95,-16361.24,-2.1,235.000311,766259.1666,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",772500.01,785519.61,780297.19,6472.18,0.84,319.005742,312,780546.685,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",771290,775009,769521.91,773825.01,2054.99,0.27,183.046284,225,772723.9553,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",767250,774476.18,766597.01,771770.02,5770.02,0.75,268.072492,331,771520.2397,{"date":334,"open":335,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",761985,766000,759500,4755,0.62,159.000006,201,762020.223,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",761571.41,764750,757062.06,761245,2104,0.28,175.002709,204,759472.2539,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",758000,764068.84,752155.06,759141,1350,0.18,160.000662,215,759600.8514,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",755000,760809.78,751337,757791,-1559.01,-0.21,179.002163,259,756684.816,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",757225,760774.19,756915.07,759350.01,-3671.99,-0.48,166.000525,214,759245.7441,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",758805,763126.93,758100,763022,4522,0.6,176.000203,217,761309.2609,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",755385,763100,754048.9,758500,6408.99,0.85,201.027006,240,758752.8507,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",757695.78,758795.41,752091.01,-4559,-0.6,146,185,755890.2038,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":224,"vwap":428},"2026-08-31",753718.86,757510.02,753679.95,756650.01,-1335,-0.18,172.013535,755337.2355,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":318,"volume":435,"transactions":436,"vwap":437},"2026-08-28",754105.77,759708.84,757985.01,2041.9,153.004075,197,757617.3407,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",748724.62,757429.8,755943.11,-984.72,-0.13,189.000248,193,753000.3975,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",761940,755370.76,756927.83,1562.83,0.21,99.002126,140,757708.1715,{"date":459,"open":252,"high":460,"low":461,"close":462,"change":463,"percent_change":287,"volume":464,"transactions":465,"vwap":466},"2026-08-25",756731.97,752500,755365,-266,68.011849,117,755455.9395,{"date":468,"open":469,"high":470,"low":187,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",748100,756264.54,755631,12131,1.63,203.003262,298,753395.8902,{"date":478,"open":17,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":352,"vwap":484},"2026-08-21",750265.19,743500,-1100,-0.15,154.002067,746433.7682,{"date":486,"open":487,"high":17,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",747321.01,744600,-5570,-0.74,73.101203,120,747563.5722,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",753101.07,760153.66,749451.08,750170,-3430,-0.46,84.115163,130,753335.2218,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",753499,756143.98,749359.82,753600,6200,0.83,111.08603,159,753586.5872,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":74,"volume":522,"transactions":396,"vwap":523},"2026-08-17",755579.87,756000,747400,-8170.01,154.154717,751426.106,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":201,"volume":531,"transactions":532,"vwap":533},"2026-08-14",759700,763213.2814,755560,755570.01,-6429.99,108.424188,151,759433.2728,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",765098.7,766316.9142,759448.87,762000,-2000.01,-0.26,114.587994,163,761669.5924,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",767143.86,769444,762500,764000.01,-10999.99,-1.42,204.081698,242,765083.4624,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":417,"vwap":564},"2026-08-11",797477.05,774084.49,775000,-18815.21,-2.37,163.030723,781941.7895,{"date":566,"open":567,"high":26,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",783325,793815.21,13729.24,1.76,300.113099,408,798893.4687,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":492,"vwap":583},"2026-08-07",780300,782585.79,777880.3,780085.97,-5914.03,-0.75,70.120185,780064.6746,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":436,"vwap":593},"2026-08-06",783701,788294.88,776211,786000,8303.97,1.07,161.057279,783932.0518,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",776756,778916.59,768500,777696.03,3396.03,0.44,109.083062,161,774293.8933,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",764200,776005.76,774300,6050,0.79,207.106718,251,772224.7792,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",770051,780020,766265.52,768250,1649.99,0.22,153.106971,227,771379.9885,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":454,"volume":632,"transactions":633,"vwap":634},"2026-07-31",760610,769280,766600.01,1610,99.040331,149,766319.3889,{"date":636,"open":637,"high":638,"low":261,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",756858.87,764990.01,1823.01,0.24,82.022791,136,758212.0057,{"date":645,"open":547,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",767804,761001,763167,-4843.01,-0.63,132.066916,173,764586.4029,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",748724.99,769500,768010.01,22170.01,2.97,288.761877,354,765146.1781,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",744999.99,748000,741861.89,745840,840.01,0.11,103.14983,180,744411.8242,{"date":676,"open":677,"high":678,"low":677,"close":666,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",734000,745500,8367.58,1.14,246.066873,226,742384.5252,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",730500,736632.41,729578.4,3882.4,0.53,126.032204,158,733397.453,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",735200,738044.01,732000,732750.01,-775.99,-0.11,203.130865,332,733984.8341,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",733000.01,736562.9,731138.03,733526,-2674.01,-0.36,151.000342,198,734534.5264,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",736000,737734.78,733404.56,736200.01,200.01,0.03,169.005081,209,736034.7869,{"date":728,"open":729,"high":730,"low":731,"close":718,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-07-17",743511,754339,735620,-2500,-0.34,200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":39,"volume":742,"transactions":9,"vwap":740},"2026-07-16",733031,739120,730000,738500,5320,100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":734,"transactions":9,"vwap":748},"2026-07-15",735000,738000,731650,733180,-3820,-0.52,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":742,"transactions":9,"vwap":756},"2026-07-14",739000,744909,736572,737000,-7850,-1.05,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":742,"transactions":9,"vwap":764},"2026-07-13",742467,751426,741951,744850,5100,0.69,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":742,"transactions":9,"vwap":772},"2026-07-10",743501,743675,736850,739750,-1280,-0.17,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":742,"transactions":9,"vwap":780},"2026-07-09",742021,746460,740520,741030,-7220,-0.96,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",750455,754125,742952,748250,-7750,-1.03,300,{"date":793,"open":794,"high":795,"low":796,"close":519,"change":797,"percent_change":444,"volume":742,"transactions":9,"vwap":519},"2026-07-07",766041,768061,755431,-1000,{"date":799,"open":800,"high":272,"low":801,"close":802,"change":803,"percent_change":415,"volume":804,"transactions":9,"vwap":802},"2026-07-06",760000,756155,757000,-4580,400,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":742,"transactions":9,"vwap":808},"2026-07-02",750666,761580,10580,1.41,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":734,"transactions":9,"vwap":816},"2026-07-01",751250,755910,749111,751000,2150,0.29,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",743000,750545,742000,748850,5340,0.72,500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":742,"transactions":9,"vwap":833},"2026-06-29",744700,749750,742940,743510,-1630,-0.22,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":734,"transactions":9,"vwap":840},"2026-06-26",734700,747500,745140,11740,1.6,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":791,"transactions":9,"vwap":848},"2026-06-25",741100,742278,730314,733400,-9500,-1.28,{"date":852,"open":853,"high":854,"low":756,"close":855,"change":765,"percent_change":766,"volume":734,"transactions":9,"vwap":855},"2026-06-24",737127,747919,742900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":266,"volume":791,"transactions":9,"vwap":861},"2026-06-23",736101,741014,735811,737800,3400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":671,"volume":791,"transactions":9,"vwap":868},"2026-06-22",735297,738301,731280,734400,790,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":827,"transactions":9,"vwap":875},"2026-06-18",738528,738958,728500,733610,-3690,-0.5,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":791,"transactions":9,"vwap":883},"2026-06-17",737157,740000,732650,737300,-5086,-0.69,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":791,"transactions":9,"vwap":891},"2026-06-16",745779,748741,739530,742386,340,0.05,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":804,"transactions":9,"vwap":898},"2026-06-15",732750,745254,742046,9946,1.36,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":734,"transactions":9,"vwap":906},"2026-06-12",731000,734495,727300,732100,5519,0.76,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":742,"transactions":9,"vwap":914},"2026-06-11",724500,729515,721730,726581,-419,-0.06,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":791,"transactions":9,"vwap":922},"2026-06-10",727070,735066,725000,727000,-2862,-0.39,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":601,"volume":734,"transactions":9,"vwap":930},"2026-06-09",728300,735950,727191,729862,3177,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":734,"transactions":9,"vwap":936},"2026-06-08",728400,735150,726685,-6865,-0.94,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":791,"transactions":9,"vwap":943},"2026-06-05",718250,736080,733550,15130,2.11,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":138,"volume":734,"transactions":9,"vwap":951},"2026-06-04",721500,722025,711648,718420,4728,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":734,"transactions":9,"vwap":957},"2026-06-03",705602,720000,713692,6482,0.92,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":818,"volume":734,"transactions":9,"vwap":965},"2026-06-02",707598,710055,702576,707210,2049,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":734,"transactions":9,"vwap":971},"2026-06-01",710900,702555,705161,-5739,-0.81,{"date":975,"open":976,"high":977,"low":978,"close":969,"change":979,"percent_change":980,"volume":734,"transactions":9,"vwap":969},"2026-05-29",714000,714250,708700,-4760,-0.67,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":501,"volume":742,"transactions":9,"vwap":985},"2026-05-28",718090,722166,715660,-3340,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":244,"volume":742,"transactions":9,"vwap":991},"2026-05-27",721935,728980,719000,-5500,{"date":994,"open":995,"high":996,"low":911,"close":911,"change":997,"percent_change":998,"volume":742,"transactions":9,"vwap":911},"2026-05-26",727988,731722,-4141,-0.57,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":804,"transactions":9,"vwap":1003},"2026-05-22",722070,730930,728641,10254,1.43,{"date":1007,"open":1008,"high":1009,"low":976,"close":1010,"change":1011,"percent_change":733,"volume":734,"transactions":9,"vwap":1010},"2026-05-21",717750,720488,718387,-2453,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":407,"percent_change":723,"volume":791,"transactions":9,"vwap":1017},"2026-05-20",721000,723483,717123,720840,{"date":1019,"open":1020,"high":698,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":734,"transactions":9,"vwap":1022},"2026-05-19",728580,720351,720600,-9400,-1.29,{"date":1026,"open":1027,"high":1028,"low":1029,"close":739,"change":1030,"percent_change":405,"volume":827,"transactions":9,"vwap":739},"2026-05-18",722500,733890,722434,6179,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":501,"volume":742,"transactions":9,"vwap":1036},"2026-05-15",729900,732850,722876,723821,-3359,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":287,"volume":742,"transactions":9,"vwap":1042},"2026-05-14",728900,722700,727180,-320,{"date":1045,"open":1046,"high":739,"low":1047,"close":1048,"change":797,"percent_change":1049,"volume":742,"transactions":9,"vwap":1048},"2026-05-13",723255,723000,727500,-0.14,{"date":1051,"open":1052,"high":677,"low":1053,"close":874,"change":1054,"percent_change":1055,"volume":734,"transactions":9,"vwap":874},"2026-05-12",721959,720450,7500,1.04,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1014,"change":1060,"percent_change":1061,"volume":742,"transactions":9,"vwap":1014},"2026-05-11",716000,722000,3613,0.5,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":742,"transactions":9,"vwap":1067},"2026-05-08",715000,720280,714776,717387,1137,0.16,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":804,"transactions":9,"vwap":1075},"2026-05-07",710000,718000,708139,716250,10310,1.46,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":405,"volume":734,"transactions":9,"vwap":1083},"2026-05-06",701899,706232,700000,705940,5975,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":734,"transactions":9,"vwap":1090},"2026-05-05",702888,703138,698009,699965,-2825,-0.4,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":734,"transactions":9,"vwap":1098},"2026-05-04",710300,719500,701500,702790,-7510,-1.06,{"date":1102,"open":1064,"high":1103,"low":1095,"close":1095,"change":1104,"percent_change":835,"volume":742,"transactions":9,"vwap":1095},"2026-05-01",719270,-1600,{"date":1106,"open":1072,"high":1058,"low":1107,"close":1108,"change":481,"percent_change":482,"volume":742,"transactions":9,"vwap":1108},"2026-04-30",707722,711900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":650,"volume":742,"transactions":9,"vwap":1114},"2026-04-29",714402,717000,712500,713000,-4550,{"date":1117,"open":1064,"high":1096,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":742,"transactions":9,"vwap":1119},"2026-04-28",713779,717550,8950,1.26,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":734,"transactions":9,"vwap":1127},"2026-04-27",705250,713500,705053,708600,3840,0.54,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":742,"transactions":9,"vwap":1135},"2026-04-24",702000,706395,701869,704760,-1405,-0.2,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":742,"transactions":9,"vwap":1143},"2026-04-23",704500,709901,702940,706165,3185,0.45,{"date":1147,"open":1148,"high":1149,"low":27,"close":1150,"change":1151,"percent_change":1152,"volume":804,"transactions":9,"vwap":1150},"2026-04-22",704750,706500,702980,-720,-0.1,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":791,"transactions":9,"vwap":1158},"2026-04-21",707405,711000,702450,703700,-3050,-0.43,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":791,"transactions":9,"vwap":1165},"2026-04-20",711500,713800,706750,-4809,-0.68,{"date":1169,"open":1114,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":742,"transactions":9,"vwap":1172},"2026-04-17",719503,711265,711559,-1141,-0.16,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":454,"volume":742,"transactions":9,"vwap":1180},"2026-04-16",712479,713829,708250,712700,1465,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":734,"transactions":9,"vwap":1187},"2026-04-15",716254,717176,711111,711235,-5548,-0.77,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":734,"transactions":9,"vwap":1195},"2026-04-14",719508,719569,714468,716783,-3967,-0.55,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":742,"transactions":9,"vwap":1203},"2026-04-13",719700,721349,715911,720750,747,0.1,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":74,"volume":742,"transactions":9,"vwap":1211},"2026-04-10",726499,726717,718910,720003,-7878,{"date":1214,"open":956,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":90,"volume":742,"transactions":9,"vwap":1217},"2026-04-09",731500,716732,727881,7369,{"date":1220,"open":1059,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":734,"transactions":9,"vwap":1223},"2026-04-08",724000,717100,720512,3632,0.51,{"date":1227,"open":1114,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":893,"volume":742,"transactions":9,"vwap":1230},"2026-04-07",719737,711450,716880,380,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":734,"percent_change":723,"volume":791,"transactions":9,"vwap":1236},"2026-04-06",713080,719105,716500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":742,"transactions":9,"vwap":1242},"2026-04-02",715200,719609,714310,716300,42,0.01,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":541,"volume":791,"transactions":9,"vwap":1249},"2026-04-01",717152,721118,716258,-1882,{"date":1252,"open":1253,"high":956,"low":1254,"close":1255,"change":1256,"percent_change":908,"volume":734,"transactions":9,"vwap":1255},"2026-03-31",715361,712401,718140,5440,{"date":1258,"open":1140,"high":1259,"low":1140,"close":1180,"change":1260,"percent_change":1261,"volume":734,"transactions":9,"vwap":1180},"2026-03-30",716019,9000,1.28,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1158,"change":1267,"percent_change":1268,"volume":734,"transactions":9,"vwap":1158},"2026-03-27",709500,711254,701000,-8800,-1.24,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1113,"change":1274,"percent_change":1275,"volume":742,"transactions":9,"vwap":1113},"2026-03-26",714020,717350,712000,-2477,-0.35,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":501,"volume":742,"transactions":9,"vwap":1280},"2026-03-25",721499,714131,714977,-3273,{"date":1283,"open":1284,"high":1285,"low":1284,"close":941,"change":1286,"percent_change":1287,"volume":742,"transactions":9,"vwap":941},"2026-03-24",716445,725100,-1750,-0.24,{"date":1289,"open":921,"high":1290,"low":1291,"close":956,"change":1292,"percent_change":1152,"volume":734,"transactions":9,"vwap":956},"2026-03-23",727266,718900,-702,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":827,"transactions":9,"vwap":1298},"2026-03-20",723695,727749,719704,720702,-2076,-0.29,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":750,"volume":734,"transactions":9,"vwap":1305},"2026-03-19",726540,718485,722778,-3762,{"date":1308,"open":756,"high":756,"low":1309,"close":1303,"change":1310,"percent_change":1311,"volume":734,"transactions":9,"vwap":1303},"2026-03-18",725896,-11850,-1.6,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":893,"volume":742,"transactions":9,"vwap":1317},"2026-03-17",743649,745000,737760,738390,390,{"date":1320,"open":1321,"high":1322,"low":1323,"close":746,"change":1324,"percent_change":1325,"volume":742,"transactions":9,"vwap":746},"2026-03-16",741214,744855,736730,3161,0.43,{"date":1327,"open":881,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1287,"volume":742,"transactions":9,"vwap":1329},"2026-03-13",741559,734839,-1786,{"date":1332,"open":745,"high":1333,"low":677,"close":1334,"change":1335,"percent_change":501,"volume":734,"transactions":9,"vwap":1334},"2026-03-12",739206,736625,-3375,{"date":1337,"open":1338,"high":1339,"low":1340,"close":881,"change":1341,"percent_change":1341,"volume":742,"transactions":9,"vwap":881},"2026-03-11",739650,740610,734415,0,{"date":1343,"open":772,"high":187,"low":1344,"close":881,"change":1345,"percent_change":1346,"volume":742,"transactions":9,"vwap":881},"2026-03-10",739369,-5200,-0.7,{"date":1348,"open":1349,"high":667,"low":718,"close":1350,"change":1351,"percent_change":1275,"volume":742,"transactions":9,"vwap":1350},"2026-03-09",741003,745200,-2600,{"date":1353,"open":187,"high":17,"low":746,"close":1354,"change":1355,"percent_change":924,"volume":734,"transactions":9,"vwap":1354},"2026-03-06",747800,-2950,{"date":1357,"open":1358,"high":1359,"low":753,"close":1359,"change":1360,"percent_change":1361,"volume":791,"transactions":9,"vwap":1359},"2026-03-05",739239,750750,20043,2.74,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":83,"volume":734,"transactions":9,"vwap":1367},"2026-03-04",727185,733500,724750,730707,9662,{"date":1370,"open":1072,"high":921,"low":1072,"close":1371,"change":1372,"percent_change":1373,"volume":734,"transactions":9,"vwap":1371},"2026-03-03",721045,1045,0.15,{"date":1375,"open":1376,"high":1376,"low":1377,"close":956,"change":1378,"percent_change":1379,"volume":804,"transactions":9,"vwap":956},"2026-03-02",739339,717020,-37000,-4.89,{"date":1381,"open":367,"high":337,"low":1382,"close":802,"change":1383,"percent_change":1061,"volume":734,"transactions":9,"vwap":802},"2026-02-27",752760,3750,{"date":1385,"open":823,"high":1386,"low":823,"close":261,"change":1387,"percent_change":1388,"volume":734,"transactions":9,"vwap":261},"2026-02-26",755500,11250,1.52,{"date":1390,"open":881,"high":1391,"low":756,"close":823,"change":1392,"percent_change":671,"volume":742,"transactions":9,"vwap":823},"2026-02-25",745120,800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":175,"percent_change":1399,"volume":742,"transactions":9,"vwap":1398},"2026-02-24",737889,742702,733071,741200,0.14,{"date":1401,"open":1402,"high":367,"low":1403,"close":1403,"change":1404,"percent_change":201,"volume":742,"transactions":9,"vwap":1403},"2026-02-23",744060,740200,-6300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":804,"percent_change":893,"volume":791,"transactions":9,"vwap":1410},"2026-02-20",742847,747240,737552,746500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":734,"transactions":9,"vwap":1416},"2026-02-19",744051,749925,743470,746100,-1860,-0.25,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":734,"transactions":9,"vwap":1424},"2026-02-18",753404,756064,746712,747960,-6950,-0.92,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":266,"volume":791,"transactions":9,"vwap":1431},"2026-02-17",747949,757311,754910,3485,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":123,"volume":804,"transactions":9,"vwap":1438},"2026-02-13",747801,752553,744490,751425,1885,{"date":1441,"open":1442,"high":272,"low":667,"close":1443,"change":1444,"percent_change":1399,"volume":791,"transactions":9,"vwap":1443},"2026-02-12",752000,749540,1084,{"date":1446,"open":1447,"high":252,"low":1448,"close":1449,"change":1450,"percent_change":372,"volume":804,"transactions":9,"vwap":1449},"2026-02-11",752036,745851,748456,-1564,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":734,"transactions":9,"vwap":1456},"2026-02-10",747900,751100,746670,750020,2214,0.3,{"date":1460,"open":1461,"high":800,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":791,"transactions":9,"vwap":1463},"2026-02-09",758946,746231,747806,-14764,-1.94,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":160,"volume":791,"transactions":9,"vwap":1470},"2026-02-06",752812,764005,762570,5627,{"date":1473,"open":1474,"high":1475,"low":187,"close":1476,"change":1477,"percent_change":1478,"volume":791,"transactions":9,"vwap":1476},"2026-02-05",756600,758536,756943,-947,-0.12,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-04",739607,768318,757890,17740,2.4,700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":791,"transactions":9,"vwap":1492},"2026-02-03",725640,743515,723043,740150,10725,1.47,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",720152,731980,717510,729425,6925,0.96,19900,{"date":1505,"open":1506,"high":1027,"low":1506,"close":1027,"change":1507,"percent_change":61,"volume":804,"transactions":9,"vwap":1027},"2026-01-30",711562,8500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":976,"change":1512,"percent_change":191,"volume":791,"transactions":9,"vwap":976},"2026-01-29",708712,714840,4500,{"date":1514,"open":1515,"high":1066,"low":1515,"close":1264,"change":1516,"percent_change":1517,"volume":804,"transactions":9,"vwap":1264},"2026-01-28",708085,-3500,-0.49,{"date":1519,"open":1520,"high":1521,"low":1113,"close":1114,"change":1522,"percent_change":1523,"volume":804,"transactions":9,"vwap":1114},"2026-01-27",721627,724181,-13420,-1.85,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":908,"volume":827,"transactions":9,"vwap":1528},"2026-01-26",714562,727204,726420,5488,{"date":1531,"open":1027,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":827,"transactions":9,"vwap":1534},"2026-01-23",724555,717710,720932,-5268,-0.73,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":818,"volume":804,"transactions":9,"vwap":1542},"2026-01-22",724011,728269,722800,726200,2120,{"date":1545,"open":1546,"high":698,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1392,"transactions":9,"vwap":1548},"2026-01-21",725102,722439,724080,-3420,-0.47,{"date":1552,"open":1553,"high":718,"low":1554,"close":1048,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1048},"2026-01-20",734397,723940,-13250,-1.79,1900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":350,"volume":791,"transactions":9,"vwap":1562},"2026-01-16",736119,742500,740750,2059,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":791,"transactions":9,"vwap":1569},"2026-01-15",738461,743495,736070,738691,-4747,-0.64,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1373,"volume":827,"transactions":9,"vwap":1577},"2026-01-14",740891,746000,738078,743438,1138,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":490,"volume":791,"transactions":9,"vwap":1583},"2026-01-13",745678,740180,742300,-5560,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-12",745349,749820,742555,747860,-200,-0.03,600,{"date":1595,"open":187,"high":17,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":734,"transactions":9,"vwap":1597},"2026-01-09",744631,748060,-2240,-0.3,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":791,"transactions":9,"vwap":1604},"2026-01-08",739987,755785,750300,5300,0.71,{"date":1608,"open":187,"high":839,"low":1609,"close":1315,"change":1610,"percent_change":1092,"volume":791,"transactions":9,"vwap":1315},"2026-01-07",739600,-3000,{"date":1612,"open":1613,"high":1614,"low":1613,"close":667,"change":1615,"percent_change":1592,"volume":791,"transactions":9,"vwap":667},"2026-01-06",743360,750646,-250,{"date":1617,"open":1618,"high":1619,"low":1618,"close":788,"change":1620,"percent_change":1621,"volume":827,"transactions":9,"vwap":788},"2026-01-05",741397,754990,4130,0.56,{"date":1623,"open":17,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":827,"transactions":9,"vwap":1626},"2026-01-02",752600,739735,744120,-10680,-1.41,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":791,"transactions":9,"vwap":1633},"2025-12-31",753383,758896,754800,-600,-0.08,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":862,"percent_change":1145,"volume":791,"transactions":9,"vwap":1640},"2025-12-30",749096,757344,755400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1442,"change":1646,"percent_change":1647,"volume":804,"transactions":9,"vwap":1442},"2025-12-29",746251,752027,745891,5000,0.67,{"date":1649,"open":1650,"high":1442,"low":1651,"close":187,"change":1652,"percent_change":998,"volume":791,"transactions":9,"vwap":187},"2025-12-26",748946,745160,-4245,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":734,"transactions":9,"vwap":1658},"2025-12-24",749009,752195,748923,751245,685,0.09,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":791,"transactions":9,"vwap":1665},"2025-12-23",746871,753575,750560,554,0.07,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":804,"transactions":9,"vwap":1673},"2025-12-22",743572,750108,743450,750006,4406,0.59,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":175,"transactions":9,"vwap":1681},"2025-12-19",752833,754044,743300,745600,-10100,-1.34,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":916,"volume":1392,"transactions":9,"vwap":1688},"2025-12-18",750201,757884,755700,-420,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":791,"transactions":9,"vwap":1695},"2025-12-17",748251,757460,748177,756120,7000,0.93,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1024,"volume":791,"transactions":9,"vwap":1703},"2025-12-16",760384,761777,749100,749120,-9780,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":83,"volume":804,"transactions":9,"vwap":1710},"2025-12-15",749633,759753,748038,758900,10013,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":405,"volume":791,"transactions":9,"vwap":1717},"2025-12-12",745696,749600,741971,748887,6337,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":827,"transactions":9,"vwap":1723},"2025-12-11",735358,746586,742550,7274,0.99,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1049,"volume":791,"transactions":9,"vwap":1731},"2025-12-10",735352,743553,733750,735276,-1024,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":804,"transactions":9,"vwap":1738},"2025-12-09",745766,747828,736239,736300,-8820,-1.18,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1391,"change":1627,"percent_change":1628,"volume":1746,"transactions":9,"vwap":1391},"2025-12-08",753256,753776,736557,1100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1399,"volume":1754,"transactions":9,"vwap":1752},"2025-12-05",754388,758430,750923,755800,1054,2100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1160,"volume":734,"transactions":9,"vwap":1760},"2025-12-04",756599,759531,751444,754746,-3254,{"date":1763,"open":1764,"high":1765,"low":1766,"close":356,"change":1767,"percent_change":1768,"volume":791,"transactions":9,"vwap":356},"2025-12-03",760558,762388,756861,-2100,-0.28,{"date":1770,"open":1771,"high":1772,"low":367,"close":1773,"change":1774,"percent_change":1049,"volume":791,"transactions":9,"vwap":1773},"2025-12-02",761253,761829,760100,-1061,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":804,"transactions":9,"vwap":1779},"2025-12-01",769898,771455,761161,-8939,-1.16,{"date":1783,"open":1784,"high":560,"low":1785,"close":1786,"change":1787,"percent_change":818,"volume":734,"transactions":9,"vwap":1786},"2025-11-28",767455,765337,770100,2234,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":734,"transactions":9,"vwap":1793},"2025-11-26",764299,768735,761276,767866,4866,0.64,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1341,"percent_change":1341,"volume":734,"transactions":9,"vwap":1801},"2025-11-25",762403,768218,760207,763000,{"date":1803,"open":1804,"high":1801,"low":1805,"close":1801,"change":1806,"percent_change":90,"volume":791,"transactions":9,"vwap":1801},"2025-11-24",752297,745708,7680,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1660,"volume":734,"transactions":9,"vwap":1812},"2025-11-21",754763,760590,751926,755320,695,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":818,"volume":804,"transactions":9,"vwap":1818},"2025-11-20",749301,759250,754625,2161,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":791,"transactions":9,"vwap":1825},"2025-11-19",753051,756200,744395,752464,-3133,-0.41,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":827,"transactions":9,"vwap":1833},"2025-11-18",752752,759175,751665,755597,177,0.02,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":804,"transactions":9,"vwap":1841},"2025-11-17",765911,766521,754425,755420,-8447,-1.11,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1486,"transactions":9,"vwap":1849},"2025-11-14",772431,773935,759691,763867,-6318,-0.82,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":827,"transactions":9,"vwap":1857},"2025-11-13",756601,771480,755094,770185,13822,1.83,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":827,"transactions":9,"vwap":1865},"2025-11-12",744711,756607,743062,756363,10612,1.42,{"date":1869,"open":1870,"high":17,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":791,"transactions":9,"vwap":1872},"2025-11-11",747090,741515,745751,1251,0.17,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":749,"percent_change":1881,"volume":827,"transactions":9,"vwap":1880},"2025-11-10",745482,751773,743528,744500,-0.51,{"date":1883,"open":1884,"high":17,"low":1885,"close":1886,"change":1887,"percent_change":680,"volume":804,"transactions":9,"vwap":1886},"2025-11-07",741075,739537,748320,8420,{"date":1889,"open":1890,"high":1891,"low":739,"close":1892,"change":1383,"percent_change":1225,"volume":804,"transactions":9,"vwap":1892},"2025-11-06",732342,740867,739900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":766,"volume":827,"transactions":9,"vwap":1898},"2025-11-05",731375,740400,729056,736150,5032,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":827,"transactions":9,"vwap":1905},"2025-11-04",712884,732509,710767,731118,18948,2.66,{"date":1909,"open":1910,"high":1910,"low":1072,"close":1911,"change":1912,"percent_change":877,"volume":1486,"transactions":9,"vwap":1911},"2025-11-03",719552,712170,-3570,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1599,"volume":734,"transactions":9,"vwap":1918},"2025-10-31",714364,718028,712443,715740,-2182,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":791,"transactions":9,"vwap":1925},"2025-10-30",711688,721025,710613,717922,5022,0.7,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":804,"transactions":9,"vwap":1933},"2025-10-29",716155,718993,710475,712900,-9595,-1.33,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":804,"transactions":9,"vwap":1941},"2025-10-28",727752,728408,722372,722495,-10155,-1.39,{"date":1945,"open":1946,"high":746,"low":1947,"close":882,"change":1948,"percent_change":1949,"volume":827,"transactions":9,"vwap":882},"2025-10-27",736649,726900,-5850,-0.79,{"date":1951,"open":1952,"high":1953,"low":1954,"close":740,"change":1955,"percent_change":1956,"volume":734,"transactions":9,"vwap":740},"2025-10-24",736826,739299,734561,2900,0.39,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1174,"volume":734,"transactions":9,"vwap":1962},"2025-10-23",737290,737840,732810,735600,-1152,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1835,"volume":791,"transactions":9,"vwap":1969},"2025-10-22",737995,738962,733220,736752,152,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":734,"transactions":9,"vwap":1975},"2025-10-21",741088,743365,736600,-4000,-0.54,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":791,"transactions":9,"vwap":1983},"2025-10-20",737623,741431,735531,740600,2400,0.33,{"date":1987,"open":1988,"high":881,"low":1988,"close":1989,"change":1990,"percent_change":1927,"volume":791,"transactions":9,"vwap":1989},"2025-10-17",733551,738200,5120,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":791,"transactions":9,"vwap":1996},"2025-10-16",742905,743032,729000,733080,-10960,-1.47,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1667,"volume":734,"transactions":9,"vwap":2004},"2025-10-15",741175,744684,735580,744040,515,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":39,"volume":791,"transactions":9,"vwap":2011},"2025-10-14",734559,745336,732360,743525,5395,{"date":2014,"open":2015,"high":881,"low":2016,"close":2017,"change":2018,"percent_change":1129,"volume":791,"transactions":9,"vwap":2017},"2025-10-13",733932,731956,738130,3950,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":1628,"volume":791,"transactions":9,"vwap":2023},"2025-10-10",744870,746200,734180,-10525,{"date":2026,"open":2027,"high":2028,"low":1583,"close":2029,"change":2030,"percent_change":1167,"volume":791,"transactions":9,"vwap":2029},"2025-10-09",750279,751740,744705,-5095,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":750,"volume":734,"transactions":9,"vwap":2036},"2025-10-08",754291,755001,748310,749800,-3915,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1956,"volume":791,"transactions":9,"vwap":2043},"2025-10-07",750443,756055,748120,753715,2965,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1359,"change":24,"percent_change":1835,"volume":804,"transactions":9,"vwap":1359},"2025-10-06",749404,757450,747024,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":827,"transactions":9,"vwap":2054},"2025-10-03",741801,753680,750583,5955,0.8,{"date":2058,"open":2059,"high":2060,"low":881,"close":2061,"change":2062,"percent_change":774,"volume":791,"transactions":9,"vwap":2061},"2025-10-02",743451,749000,744628,-1278,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":827,"transactions":9,"vwap":2067},"2025-10-01",754091,744000,745906,-8294,-1.1,{"date":2071,"open":2072,"high":2073,"low":2066,"close":2074,"change":2075,"percent_change":2076,"volume":791,"transactions":9,"vwap":2074},"2025-09-30",746378,755324,754200,4900,0.65,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":791,"transactions":9,"vwap":2082},"2025-09-29",750330,750999,742611,749300,-400,-0.05,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1675,"volume":791,"transactions":9,"vwap":2090},"2025-09-26",744750,753053,742551,749700,4374,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1205,"volume":804,"transactions":9,"vwap":2097},"2025-09-25",744089,748065,742150,745326,726,{"date":2100,"open":2101,"high":2102,"low":2103,"close":488,"change":2104,"percent_change":138,"volume":734,"transactions":9,"vwap":488},"2025-09-24",740523,745281,739351,4914,{"date":2106,"open":2107,"high":2060,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":804,"transactions":9,"vwap":2109},"2025-09-23",740330,739051,739686,-2774,-0.37,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":350,"volume":804,"transactions":9,"vwap":2115},"2025-09-22",736940,742460,734594,2060,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1896,"change":2018,"percent_change":1129,"volume":804,"transactions":9,"vwap":1896},"2025-09-19",737211,742364,733842,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1092,"volume":791,"transactions":9,"vwap":2128},"2025-09-18",735072,741932,731346,736450,-2930,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":266,"volume":804,"transactions":9,"vwap":2135},"2025-09-17",736590,743805,735080,739380,3387,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":916,"volume":791,"transactions":9,"vwap":2142},"2025-09-16",735803,737536,730899,735993,-476,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":750,"volume":804,"transactions":9,"vwap":2149},"2025-09-15",740652,740976,734347,736469,-3848,{"date":2152,"open":2153,"high":2154,"low":881,"close":2155,"change":2156,"percent_change":650,"volume":791,"transactions":9,"vwap":2155},"2025-09-12",743586,745800,740317,-4684,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":804,"transactions":9,"vwap":2162},"2025-09-11",735356,745640,732522,745001,7007,0.95,{"date":2166,"open":1738,"high":2167,"low":739,"close":2168,"change":2169,"percent_change":701,"volume":1593,"transactions":9,"vwap":2168},"2025-09-10",738064,737994,-787,{"date":2171,"open":2172,"high":1315,"low":2173,"close":2174,"change":2175,"percent_change":426,"volume":791,"transactions":9,"vwap":2174},"2025-09-09",739881,737226,738781,-1318,{"date":2177,"open":2178,"high":2090,"low":2179,"close":2180,"change":2181,"percent_change":1935,"volume":1486,"transactions":9,"vwap":2180},"2025-09-08",749543,739200,740099,-10005,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":850,"volume":791,"transactions":9,"vwap":2187},"2025-09-05",759046,759697,746630,750104,-9694,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":791,"transactions":9,"vwap":2194},"2025-09-04",753022,760837,750595,759798,7990,1.06,{"date":2198,"open":2199,"high":2200,"low":1315,"close":2201,"change":2202,"percent_change":1660,"volume":791,"transactions":9,"vwap":2201},"2025-09-03",750876,753194,751808,680,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1197,"volume":804,"transactions":9,"vwap":2208},"2025-09-02",755675,757996,747807,751128,-4152,{"date":2211,"open":2212,"high":526,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":804,"transactions":9,"vwap":2214},"2025-08-29",750588,749530,755280,5802,0.77,{"date":2218,"open":2219,"high":17,"low":2220,"close":2221,"change":2222,"percent_change":766,"volume":791,"transactions":9,"vwap":2221},"2025-08-28",746268,743855,749478,5131,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":791,"transactions":9,"vwap":2228},"2025-08-27",736595,745677,734734,744347,7167,0.97,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":791,"transactions":9,"vwap":2236},"2025-08-26",728144,738715,726051,737180,7493,1.03,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1571,"volume":804,"transactions":9,"vwap":2244},"2025-08-25",733703,734276,722838,729687,-4718,{"date":2247,"open":2248,"high":753,"low":2249,"close":2250,"change":2251,"percent_change":361,"volume":791,"transactions":9,"vwap":2250},"2025-08-22",736352,730133,734405,1325,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1996,"change":257,"percent_change":2257,"volume":734,"transactions":9,"vwap":1996},"2025-08-21",731670,733330,726862,0.04,{"date":2259,"open":2260,"high":861,"low":2260,"close":2261,"change":2262,"percent_change":2216,"volume":791,"transactions":9,"vwap":2261},"2025-08-20",729052,732814,5614,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":804,"transactions":9,"vwap":2268},"2025-08-19",721225,728510,718768,727200,9148,1.27,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":671,"volume":791,"transactions":9,"vwap":2276},"2025-08-18",717427,718235,712283,718052,802,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1137,"volume":791,"transactions":9,"vwap":2283},"2025-08-15",723080,724040,714246,717250,-1430,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":1145,"volume":791,"transactions":9,"vwap":2288},"2025-08-14",718026,718680,712115,3190,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":804,"transactions":9,"vwap":2296},"2025-08-13",707526,719339,706703,715490,10790,1.53,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":68,"volume":791,"transactions":9,"vwap":2303},"2025-08-12",697051,708300,704700,6260,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":804,"percent_change":108,"volume":827,"transactions":9,"vwap":2310},"2025-08-11",699742,702190,695680,698440,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1768,"volume":791,"transactions":9,"vwap":2316},"2025-08-08",695837,699941,693021,698040,-1960,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1082,"change":2323,"percent_change":2324,"volume":827,"transactions":9,"vwap":1082},"2025-08-07",703476,708739,693057,-3115,-0.44,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":791,"transactions":9,"vwap":2330},"2025-08-06",696051,704260,695129,703115,8365,1.2,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":817,"percent_change":2339,"volume":1593,"transactions":9,"vwap":2338},"2025-08-05",693257,702375,691120,694750,0.31,{"date":2341,"open":2342,"high":2343,"low":178,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-04",702758,703419,692600,-18880,-2.65,900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1781,"volume":804,"transactions":9,"vwap":2353},"2025-08-01",712231,715191,707490,711480,-8370,{"date":2356,"open":2357,"high":956,"low":2358,"close":2359,"change":2360,"percent_change":611,"volume":1486,"transactions":9,"vwap":2359},"2025-07-31",709525,707872,719850,5675,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1667,"volume":791,"transactions":9,"vwap":2366},"2025-07-30",713928,717903,710532,714175,470,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":1740,"volume":1593,"transactions":9,"vwap":2372},"2025-07-29",722345,727376,713705,-8495,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1197,"volume":791,"transactions":9,"vwap":2379},"2025-07-28",725802,730198,721655,722200,-4020,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1667,"volume":791,"transactions":9,"vwap":2386},"2025-07-25",723178,727796,720500,726220,520,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":1593,"transactions":9,"vwap":2393},"2025-07-24",722187,728709,719922,725700,2580,0.36,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":804,"transactions":9,"vwap":2401},"2025-07-23",721064,726502,718945,723120,8410,1.18,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1593,"transactions":9,"vwap":2409},"2025-07-22",714303,724303,712296,714710,3710,0.52,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1156,"change":2417,"percent_change":1341,"volume":804,"transactions":9,"vwap":1156},"2025-07-21",707742,717526,706022,21,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1069,"volume":734,"transactions":9,"vwap":2423},"2025-07-18",711222,717500,709940,710979,1159,{"date":2426,"open":2427,"high":2428,"low":1132,"close":2429,"change":2430,"percent_change":1458,"volume":804,"transactions":9,"vwap":2429},"2025-07-17",705465,711459,709820,2139,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":148,"volume":791,"transactions":9,"vwap":2436},"2025-07-16",705934,709161,703573,707681,2681,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":2443,"volume":791,"transactions":9,"vwap":2441},"2025-07-15",713661,705000,-6100,-0.86,{"date":2445,"open":2446,"high":1112,"low":2447,"close":2448,"change":2449,"percent_change":1287,"volume":804,"transactions":9,"vwap":2448},"2025-07-14",711240,710409,711100,-1742,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":415,"volume":791,"transactions":9,"vwap":2455},"2025-07-11",713276,714713,707759,712842,-4338,{"date":2458,"open":2459,"high":2460,"low":1114,"close":2461,"change":2462,"percent_change":2463,"volume":804,"transactions":9,"vwap":2461},"2025-07-10",717128,719320,717180,-2398,-0.33,{"date":2465,"open":2466,"high":2467,"low":976,"close":2468,"change":2469,"percent_change":394,"volume":827,"transactions":9,"vwap":2468},"2025-07-09",716918,719630,719578,4309,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1174,"volume":804,"transactions":9,"vwap":2475},"2025-07-08",715959,719501,710200,715269,-1146,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1593,"transactions":9,"vwap":2482},"2025-07-07",726556,728894,715099,716415,-11040,-1.52,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2230,"volume":791,"transactions":9,"vwap":2490},"2025-07-03",721541,729750,720285,727455,6955,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2385,"change":2496,"percent_change":2497,"volume":827,"transactions":9,"vwap":2385},"2025-07-02",735310,718034,-12650,-1.73,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":394,"volume":827,"transactions":9,"vwap":2503},"2025-07-01",727546,736555,726500,733150,4350,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1300,"volume":804,"transactions":9,"vwap":2510},"2025-06-30",730204,731999,726203,728800,-2140,{"date":2513,"open":2514,"high":745,"low":2515,"close":2516,"change":2517,"percent_change":1069,"volume":804,"transactions":9,"vwap":2516},"2025-06-27",729163,727296,730940,1132,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1592,"volume":804,"transactions":9,"vwap":2523},"2025-06-26",729200,732541,726736,729808,-192,{"date":2526,"open":2527,"high":2528,"low":739,"close":739,"change":2529,"percent_change":2530,"volume":804,"transactions":9,"vwap":739},"2025-06-25",742495,742535,-10085,-1.36,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1055,"volume":804,"transactions":9,"vwap":2536},"2025-06-24",734118,746550,732426,740085,7617,{"date":2539,"open":2540,"high":2541,"low":1047,"close":2542,"change":2543,"percent_change":2544,"volume":827,"transactions":9,"vwap":2542},"2025-06-23",727471,732515,732468,2468,0.34,{"date":2546,"open":2547,"high":739,"low":921,"close":739,"change":2548,"percent_change":123,"volume":827,"transactions":9,"vwap":739},"2025-06-20",727715,1800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1956,"volume":791,"transactions":9,"vwap":2554},"2025-06-18",725380,729509,724298,728200,2800,{"date":2557,"open":2558,"high":2558,"low":921,"close":2559,"change":2560,"percent_change":2561,"volume":791,"transactions":9,"vwap":2559},"2025-06-17",734361,725400,-10520,-1.43,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1795,"volume":804,"transactions":9,"vwap":2567},"2025-06-16",733860,737634,732030,735920,4700,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":1881,"volume":804,"transactions":9,"vwap":2573},"2025-06-13",727532,736313,731220,-3780,{"date":2576,"open":2520,"high":745,"low":2577,"close":745,"change":2578,"percent_change":1956,"volume":734,"transactions":9,"vwap":745},"2025-06-12",726821,2880,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":791,"transactions":9,"vwap":2584},"2025-06-11",737408,739205,730230,732120,-3880,-0.53,{"date":2588,"open":2589,"high":2590,"low":2591,"close":718,"change":2592,"percent_change":2586,"volume":791,"transactions":9,"vwap":718},"2025-06-10",737601,739512,734336,-3925,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":916,"volume":791,"transactions":9,"vwap":2597},"2025-06-09",741502,733510,739925,-471,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":90,"volume":804,"transactions":9,"vwap":2603},"2025-06-06",735218,743926,740396,7443,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":804,"transactions":9,"vwap":2610},"2025-06-05",734037,736585,729050,732953,-4867,-0.66,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":804,"transactions":9,"vwap":2617},"2025-06-04",744293,736650,737820,-8380,-1.12,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2022,"change":2625,"percent_change":2626,"volume":1486,"transactions":9,"vwap":2022},"2025-06-03",751958,753146,740100,-8540,-1.13,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":1275,"volume":1593,"transactions":9,"vwap":2630},"2025-06-02",753280,754740,749040,-2660,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1174,"volume":791,"transactions":9,"vwap":2638},"2025-05-30",757557,758243,750285,757400,-1177,{"date":2641,"open":2642,"high":337,"low":2643,"close":2644,"change":2645,"percent_change":1061,"volume":804,"transactions":9,"vwap":2644},"2025-05-29",756495,752142,758577,3757,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":885,"volume":791,"transactions":9,"vwap":2651},"2025-05-28",762239,763222,754345,754820,-5280,{"date":2654,"open":2655,"high":2656,"low":2657,"close":1773,"change":2658,"percent_change":160,"volume":827,"transactions":9,"vwap":1773},"2025-05-27",759403,764310,756432,5595,{"date":2660,"open":17,"high":2661,"low":17,"close":2662,"change":2663,"percent_change":2664,"volume":791,"transactions":9,"vwap":2662},"2025-05-23",758095,754505,-1745,-0.23,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":980,"volume":791,"transactions":9,"vwap":2670},"2025-05-22",759110,761895,754384,756250,-5130,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1478,"volume":804,"transactions":9,"vwap":2677},"2025-05-21",761265,764503,758823,761380,-940,{"date":2680,"open":2681,"high":2682,"low":800,"close":2683,"change":2684,"percent_change":1571,"volume":791,"transactions":9,"vwap":2683},"2025-05-20",767396,768000,762320,-4880,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":791,"transactions":9,"vwap":2689},"2025-05-19",770318,765000,767200,-3460,-0.45,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1388,"volume":804,"transactions":9,"vwap":2697},"2025-05-16",762266,771080,759237,770660,11560,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":133,"volume":804,"transactions":9,"vwap":2704},"2025-05-15",753969,764563,751890,759100,5885,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":2710,"percent_change":2711,"volume":1593,"transactions":9,"vwap":2709},"2025-05-14",767778,753215,-13785,-1.8,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2716,"change":2717,"percent_change":2612,"volume":827,"transactions":9,"vwap":2716},"2025-05-13",771963,774033,767000,-5100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1399,"volume":1593,"transactions":9,"vwap":2723},"2025-05-12",779849,779853,765615,772100,1101,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":791,"transactions":9,"vwap":2730},"2025-05-09",771754,773960,765612,770999,1999,0.26,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2737,"change":2738,"percent_change":1740,"volume":804,"transactions":9,"vwap":2737},"2025-05-08",780092,782014,769000,-9173,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":791,"transactions":9,"vwap":2744},"2025-05-07",773052,780078,770000,778173,10173,1.32,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2682,"change":2317,"percent_change":1418,"volume":804,"transactions":9,"vwap":2682},"2025-05-06",765369,773351,761930,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-05",780921,781570,754568,769960,-39390,-4.87,1200,{"date":2762,"open":2763,"high":177,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":827,"transactions":9,"vwap":2765},"2025-05-02",803783,802875,809350,13950,1.75,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1571,"volume":804,"transactions":9,"vwap":2773},"2025-05-01",798237,799620,792772,795400,-5140,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1152,"volume":827,"transactions":9,"vwap":2780},"2025-04-30",798258,803232,786414,800540,-800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1145,"volume":827,"transactions":9,"vwap":2787},"2025-04-29",798288,802868,792771,801340,3590,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":123,"volume":827,"transactions":9,"vwap":2794},"2025-04-28",800630,804977,790120,797750,1990,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":774,"volume":791,"transactions":9,"vwap":2801},"2025-04-25",797963,798000,790778,795760,-1380,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2196,"volume":804,"transactions":9,"vwap":2808},"2025-04-24",789724,799022,785589,797140,8341,{"date":2811,"open":2812,"high":2813,"low":589,"close":2814,"change":2815,"percent_change":118,"volume":827,"transactions":9,"vwap":2814},"2025-04-23",792086,798100,788799,8799,{"date":182,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":804,"transactions":9,"vwap":2820},770396,782934,767526,780000,9604,1.25]