[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNZI":3,"homepage-market-summary":28,"stock-historical-BNZI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BNZI","2026-08-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Banzai International, Inc. Class A Common Stock","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.91,1.78,1.94,1.76,1.77,0.14,7.91,231419.444503,1189,1.8571,79.6,1.71,149823.2569333981,0.3,1376,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},338,91981,33573090.212947,-99.41,"2025-02-24",[181,182,192,202,211,222,229,239,248,259,270,279,288,297,308,316,325,334,342,348,357,363,371,379,387,393,398,405,412,417,423,430,438,445,454,460,466,471,479,485,489,495,500,506,511,517,523,531,538,544,551,559,564,570,577,586,595,603,612,621,630,639,644,651,659,667,676,685,693,700,709,718,725,732,740,746,754,763,771,779,785,792,801,808,812,820,826,835,843,851,859,866,874,882,887,893,900,907,914,921,927,933,938,944,948,955,961,967,972,975,982,990,994,1001,1007,1013,1017,1022,1027,1032,1037,1044,1049,1055,1062,1066,1069,1073,1078,1084,1088,1093,1098,1104,1109,1113,1117,1122,1128,1137,1143,1149,1153,1159,1165,1173,1180,1187,1195,1200,1206,1211,1217,1222,1226,1232,1236,1240,1245,1249,1256,1260,1264,1270,1276,1280,1283,1286,1290,1294,1297,1301,1306,1310,1313,1317,1322,1327,1332,1336,1342,1347,1351,1355,1360,1367,1373,1380,1387,1391,1399,1406,1412,1419,1425,1430,1436,1442,1448,1455,1463,1470,1478,1486,1493,1502,1511,1519,1525,1533,1538,1543,1551,1556,1562,1568,1576,1583,1588,1595,1600,1607,1615,1619,1625,1632,1637,1640,1647,1651,1654,1659,1663,1670,1677,1685,1690,1696,1702,1708,1713,1716,1720,1727,1734,1742,1749,1756,1763,1770,1776,1781,1786,1793,1799,1805,1810,1815,1820,1826,1832,1837,1842,1847,1853,1858,1864,1871,1876,1881,1886,1891,1898,1907,1915,1922,1930,1936,1943,1947,1952,1959,1966,1972,1979,1984,1989,1997,2004,2012,2020,2028,2035,2044,2052,2060,2067,2074,2082,2086,2094,2098,2104,2109,2115,2123,2130,2137,2142,2148,2155,2158,2163,2168,2174,2178,2182,2187,2190,2196,2200,2205,2211,2215,2218,2222,2227,2231,2237,2242,2246,2250,2253,2258,2262,2265,2268,2273,2278,2283,2289,2294,2302,2310,2314,2318,2322,2328,2335,2343,2348,2354,2362,2370,2376,2381,2385,2389,2393,2401,2407,2414,2418,2425,2432],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-05",1.86,1.9226,1.765,-0.13,-6.84,85707.34476,865,1.8263,{"date":193,"open":13,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-08-04",1.98,1.81,1.9,-0.04,-2.06,107827.974296,1162,1.9143,{"date":203,"open":184,"high":204,"low":205,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-03",2,1.8202,0.09,4.86,90777.773653,805,1.9567,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-31",1.82,1.89,1.762,1.85,0.03,1.65,71774.332816,1133,1.8332,{"date":223,"open":17,"high":216,"low":24,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-07-30",0.07,4,139762.556332,1301,1.7766,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-07-29",1.93,1.95,1.75,-0.16,-8.38,154198.049794,1155,1.8353,{"date":240,"open":241,"high":242,"low":196,"close":13,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-07-28",2.1,2.1251,-0.21,-9.91,222827.038326,1321,1.9549,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-27",2.14,2.278,2.09,2.12,-0.08,-3.64,68385.880154,601,2.1641,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-07-24",2.19,2.28,2.142,2.2,-0.03,-1.35,67488.902075,874,2.2133,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":206,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-07-23",2.11,2.2899,2.23,4.21,66487.085621,708,2.2104,{"date":280,"open":281,"high":282,"low":281,"close":250,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-07-22",2.01,2.1999,0.12,5.94,116943.705601,1148,2.0922,{"date":289,"open":253,"high":290,"low":204,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-07-21",2.21,2.02,-0.15,-6.91,221346.98599,1564,2.0864,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-07-20",2.31,2.365,2.08,2.17,-0.25,-10.33,288740.139026,1669,2.1932,{"date":309,"open":310,"high":311,"low":299,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":9,"vwap":312},"2026-07-17",2.33,2.582,2.42,0.01,0.41,81900,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":321},"2026-07-16",2.67,2.708,2.4,2.41,-0.28,-10.41,177100,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":9,"vwap":330},"2026-07-15",2.7,2.795,2.61,2.69,-0.05,-1.82,113800,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":9,"vwap":338},"2026-07-14",2.44,2.8,2.74,0.34,14.17,456300,{"date":343,"open":312,"high":344,"low":301,"close":320,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":320},"2026-07-13",2.45,-0.84,-25.93,593100,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":353},"2026-07-10",3.04,3.35,2.99,3.24,0.2,6.58,348400,{"date":358,"open":350,"high":359,"low":360,"close":350,"change":361,"percent_change":361,"volume":362,"transactions":9,"vwap":350},"2026-07-09",3.17,2.95,0,160500,{"date":364,"open":365,"high":366,"low":367,"close":350,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":350},"2026-07-08",3.165,3.227,3,-0.32,-9.52,169100,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":374,"volume":378,"transactions":9,"vwap":376},"2026-07-07",3.12,3.38,2.954,3.36,0.11,316600,{"date":380,"open":367,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-07-06",3.271,2.85,3.25,0.27,9.06,1820800,{"date":388,"open":389,"high":350,"low":390,"close":391,"change":361,"percent_change":361,"volume":392,"transactions":9,"vwap":391},"2026-07-02",2.96,2.92,2.98,98800,{"date":394,"open":391,"high":395,"low":390,"close":391,"change":197,"percent_change":396,"volume":397,"transactions":9,"vwap":391},"2026-07-01",3.07,-1.32,134200,{"date":399,"open":367,"high":400,"low":401,"close":402,"change":313,"percent_change":403,"volume":404,"transactions":9,"vwap":402},"2026-06-30",3.078,2.91,3.02,0.33,160200,{"date":406,"open":391,"high":407,"low":401,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":408},"2026-06-29",3.1,3.01,0.04,1.35,146300,{"date":413,"open":414,"high":80,"low":414,"close":415,"change":224,"percent_change":321,"volume":416,"transactions":9,"vwap":415},"2026-06-26",2.82,2.97,112900,{"date":418,"open":367,"high":395,"low":419,"close":420,"change":331,"percent_change":421,"volume":422,"transactions":9,"vwap":420},"2026-06-25",2.84,2.9,-1.69,123700,{"date":424,"open":407,"high":425,"low":426,"close":360,"change":427,"percent_change":428,"volume":429,"transactions":9,"vwap":360},"2026-06-24",3.188,2.94,-0.29,-8.95,146700,{"date":431,"open":432,"high":433,"low":434,"close":353,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":353},"2026-06-23",3.2,3.3,3.11,0.05,1.57,56900,{"date":439,"open":440,"high":441,"low":407,"close":442,"change":427,"percent_change":443,"volume":444,"transactions":9,"vwap":442},"2026-06-22",3.22,3.317,3.19,-8.33,130900,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":450},"2026-06-18",3.43,3.82,3.4,3.48,0.19,5.78,397000,{"date":455,"open":391,"high":351,"low":360,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-06-17",3.29,0.29,9.67,399100,{"date":461,"open":407,"high":462,"low":420,"close":367,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":367},"2026-06-16",3.229,-0.22,-6.83,235300,{"date":467,"open":414,"high":225,"low":337,"close":440,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":440},"2026-06-15",0.44,15.83,2448400,{"date":472,"open":367,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-12",3.235,2.77,2.78,-0.24,-7.95,205900,{"date":480,"open":481,"high":440,"low":389,"close":402,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":402},"2026-06-11",3.21,-0.19,-5.92,193200,{"date":486,"open":408,"high":383,"low":408,"close":481,"change":487,"percent_change":440,"volume":488,"transactions":9,"vwap":481},"2026-06-10",0.1,177200,{"date":490,"open":491,"high":492,"low":402,"close":434,"change":368,"percent_change":493,"volume":494,"transactions":9,"vwap":434},"2026-06-09",3.44,3.5,-9.33,164600,{"date":496,"open":401,"high":492,"low":420,"close":447,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":447},"2026-06-08",0.42,13.95,296300,{"date":501,"open":502,"high":407,"low":420,"close":408,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":408},"2026-06-05",3.03,-0.09,-2.9,191600,{"date":507,"open":442,"high":374,"low":508,"close":407,"change":331,"percent_change":509,"volume":510,"transactions":9,"vwap":407},"2026-06-04",3.065,-1.59,210900,{"date":512,"open":513,"high":376,"low":80,"close":514,"change":234,"percent_change":515,"volume":516,"transactions":9,"vwap":514},"2026-06-03",3.31,3.15,-4.83,200900,{"date":518,"open":519,"high":520,"low":383,"close":513,"change":243,"percent_change":521,"volume":522,"transactions":9,"vwap":513},"2026-06-02",3.45,3.51,-5.97,201800,{"date":524,"open":525,"high":225,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-06-01",3.895,3.457,3.52,-0.36,-9.28,253500,{"date":532,"open":533,"high":225,"low":534,"close":535,"change":497,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-05-29",3.75,3.55,3.88,12.14,523800,{"date":539,"open":534,"high":540,"low":541,"close":542,"change":106,"percent_change":16,"volume":543,"transactions":9,"vwap":542},"2026-05-28",3.68,3.32,3.46,390500,{"date":545,"open":546,"high":547,"low":449,"close":449,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":449},"2026-05-27",3.84,4.014,-0.68,-16.67,253400,{"date":552,"open":553,"high":554,"low":513,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-05-26",3.445,4.2,4.08,0.63,18.26,688000,{"date":560,"open":513,"high":561,"low":513,"close":519,"change":265,"percent_change":562,"volume":563,"transactions":9,"vwap":519},"2026-05-22",3.59,-0.86,332000,{"date":565,"open":566,"high":567,"low":353,"close":450,"change":568,"percent_change":421,"volume":569,"transactions":9,"vwap":450},"2026-05-21",3.41,3.72,-0.06,959300,{"date":571,"open":447,"high":572,"low":353,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-05-20",3.57,3.54,-0.27,-7.09,5856200,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-05-19",5.12,5.18,3.62,3.81,-1.27,-25,343800,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-05-18",6.9,7.5,5.06,5.08,-2.58,-33.68,320500,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":116,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-05-15",6.34,8.175,5.75,7.66,17.3,296600,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-05-14",5.13,6.94,4.85,6.53,1.48,29.31,345300,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-05-13",5.02,5.65,4.9,5.05,0.24,4.99,329400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-05-12",6.29,6.4,4.68,4.81,-1.71,-26.23,168600,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-05-11",6.09,7.59,5.951,6.52,0.43,7.06,316700,{"date":640,"open":641,"high":588,"low":579,"close":632,"change":427,"percent_change":642,"volume":643,"transactions":9,"vwap":632},"2026-05-08",6.82,-4.55,308100,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":194,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-05-07",4.8,7.68,6.38,45,1051215,{"date":652,"open":653,"high":654,"low":225,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-05-06",4.58,4.6,4.4,-1.22,-21.71,277735,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":72,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-05-05",7.1,7.12,5.6,5.62,-16.12,126440,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-04",6.2,7.16,6.04,6.7,0.68,11.3,107955,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-05-01",6.6,6.62,6,6.02,-0.46,-7.1,98110,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":146,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-04-30",5.86,7.4,5.7,6.48,6.23,119705,{"date":694,"open":695,"high":688,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-04-29",7.24,6.1,-1.84,-23.17,93615,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-04-28",8.4,8.5,7.8,7.94,-0.34,-4.11,64975,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-04-27",9.64,9.68,8.24,8.28,-1.36,-14.11,98520,{"date":719,"open":720,"high":720,"low":721,"close":711,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":711},"2026-04-24",10.8,9.6,-1.16,-10.74,79475,{"date":726,"open":727,"high":728,"low":729,"close":720,"change":368,"percent_change":730,"volume":731,"transactions":9,"vwap":720},"2026-04-23",10.94,11,10.22,-2.88,39670,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":476,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-04-22",11.22,11.72,11.1,11.12,-2.11,32470,{"date":741,"open":536,"high":742,"low":743,"close":743,"change":345,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-04-21",12.18,11.36,-6.89,36795,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":528,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-04-20",12.16,12.76,12,12.2,-2.87,20590,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-17",12.6,13.2,12.22,12.56,0.16,1.29,52915,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-04-16",14.9,12.06,12.4,-2.42,-16.33,47665,{"date":772,"open":773,"high":774,"low":757,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-15",13.7,15.12,14.82,1.12,8.18,46805,{"date":780,"open":781,"high":782,"low":783,"close":773,"change":197,"percent_change":427,"volume":784,"transactions":9,"vwap":773},"2026-04-14",13.9,13.96,12.62,34830,{"date":786,"open":787,"high":781,"low":788,"close":789,"change":367,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-04-13",10.78,10.38,13.74,27.93,78945,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-10",11.66,11.82,10.64,10.74,-1.1,-9.29,43725,{"date":802,"open":756,"high":803,"low":804,"close":805,"change":234,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-04-09",13.16,11.42,11.84,-1.33,98395,{"date":809,"open":750,"high":767,"low":728,"close":750,"change":354,"percent_change":810,"volume":811,"transactions":9,"vwap":750},"2026-04-08",1.69,47020,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-07",15.42,15.8,11.8,-4,-25.32,76740,{"date":821,"open":822,"high":822,"low":774,"close":815,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-04-06",16.8,-1.02,-6.06,25230,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-02",16.84,17,16.4,16.82,-0.18,-1.06,23170,{"date":836,"open":837,"high":838,"low":839,"close":829,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":829},"2026-04-01",16.86,19,16.62,-2.02,-10.62,51730,{"date":844,"open":838,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-31",19.26,18.4,19.02,-0.38,-1.96,38760,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-30",21.4,19.2,19.4,-2,-9.35,29215,{"date":860,"open":861,"high":862,"low":861,"close":853,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-03-27",20,21.5,1.5,7.54,47650,{"date":867,"open":855,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-03-26",20.8,18.6,19.9,0.52,2.68,44925,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-03-25",18.46,19.6,19.38,0.92,4.98,16930,{"date":883,"open":847,"high":847,"low":884,"close":876,"change":72,"percent_change":885,"volume":886,"transactions":9,"vwap":876},"2026-03-24",17.5,-5.53,22750,{"date":888,"open":889,"high":889,"low":854,"close":890,"change":891,"percent_change":824,"volume":892,"transactions":9,"vwap":890},"2026-03-23",21.3,19.54,-1.26,57570,{"date":894,"open":895,"high":896,"low":897,"close":868,"change":264,"percent_change":898,"volume":899,"transactions":9,"vwap":868},"2026-03-20",19.16,21,18.88,11.83,65725,{"date":901,"open":902,"high":902,"low":903,"close":869,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":869},"2026-03-19",19.64,17.92,-1.28,-6.44,42255,{"date":908,"open":861,"high":909,"low":877,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-18",20.2,19.88,-0.52,-2.55,26905,{"date":915,"open":916,"high":917,"low":861,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-03-17",20.4,20.6,-0.2,-0.97,14815,{"date":922,"open":923,"high":923,"low":909,"close":917,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-03-16",21.2,-0.6,-2.83,18095,{"date":928,"open":929,"high":929,"low":868,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-03-13",21.6,-0.4,-1.85,18355,{"date":934,"open":917,"high":935,"low":936,"close":929,"change":45,"percent_change":607,"volume":937,"transactions":9,"vwap":929},"2026-03-12",21.8,19.98,22515,{"date":939,"open":853,"high":929,"low":940,"close":917,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":917},"2026-03-11",20.5,-1,-4.63,27780,{"date":945,"open":935,"high":935,"low":923,"close":929,"change":924,"percent_change":946,"volume":947,"transactions":9,"vwap":929},"2026-03-10",-2.7,22975,{"date":949,"open":950,"high":950,"low":929,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-09",22.8,22.2,-0.8,-3.48,26310,{"date":956,"open":957,"high":958,"low":951,"close":959,"change":918,"percent_change":562,"volume":960,"transactions":9,"vwap":959},"2026-03-06",23.08,23.2,23,20600,{"date":962,"open":963,"high":964,"low":951,"close":958,"change":965,"percent_change":572,"volume":966,"transactions":9,"vwap":958},"2026-03-05",22.6,23.4,0.8,31900,{"date":968,"open":951,"high":950,"low":923,"close":969,"change":930,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-04",22.4,-1.75,45370,{"date":973,"open":963,"high":964,"low":862,"close":950,"change":361,"percent_change":361,"volume":974,"transactions":9,"vwap":950},"2026-03-03",34165,{"date":976,"open":977,"high":978,"low":963,"close":950,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":950},"2026-03-02",23.8,23.98,-1.6,-6.56,34650,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":354,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-27",24.8,26.2,24.2,24.4,0.83,55900,{"date":991,"open":987,"high":65,"low":958,"close":986,"change":952,"percent_change":992,"volume":993,"transactions":9,"vwap":986},"2026-02-26",-3.2,18860,{"date":995,"open":986,"high":996,"low":997,"close":65,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":65},"2026-02-25",26,24,1.4,5.93,51680,{"date":1002,"open":935,"high":997,"low":929,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-24",23.6,1.6,7.27,40050,{"date":1008,"open":950,"high":950,"low":896,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-23",22,-1.2,-5.17,49140,{"date":1014,"open":997,"high":987,"low":963,"close":958,"change":941,"percent_change":1015,"volume":1016,"transactions":9,"vwap":958},"2026-02-20",-4.13,43000,{"date":1018,"open":1019,"high":1019,"low":964,"close":986,"change":1010,"percent_change":1020,"volume":1021,"transactions":9,"vwap":986},"2026-02-19",25.4,-4.72,27325,{"date":1023,"open":958,"high":1024,"low":950,"close":1019,"change":998,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1019},"2026-02-18",26.4,5.83,52005,{"date":1028,"open":985,"high":1029,"low":964,"close":997,"change":856,"percent_change":1030,"volume":1031,"transactions":9,"vwap":997},"2026-02-17",26.8,-7.69,40865,{"date":1033,"open":1034,"high":1024,"low":1035,"close":996,"change":354,"percent_change":131,"volume":1036,"transactions":9,"vwap":996},"2026-02-13",25.2,24.6,28640,{"date":1038,"open":1039,"high":1040,"low":987,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-02-12",25.8,27.5,0.6,2.38,39250,{"date":1045,"open":1035,"high":1046,"low":977,"close":1034,"change":126,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1034},"2026-02-11",25.6,1.61,21440,{"date":1050,"open":1051,"high":1051,"low":1003,"close":984,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":984},"2026-02-10",27.8,-2.8,-10.14,39345,{"date":1056,"open":977,"high":1057,"low":977,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-09",28,27.6,3.8,15.97,100760,{"date":1063,"open":959,"high":986,"low":861,"close":977,"change":998,"percent_change":1064,"volume":1065,"transactions":9,"vwap":977},"2026-02-06",6.25,75195,{"date":1067,"open":959,"high":959,"low":969,"close":969,"change":361,"percent_change":361,"volume":1068,"transactions":9,"vwap":969},"2026-02-05",40725,{"date":1070,"open":1003,"high":1003,"low":868,"close":969,"change":798,"percent_change":1071,"volume":1072,"transactions":9,"vwap":969},"2026-02-04",-4.68,52025,{"date":1074,"open":1003,"high":984,"low":959,"close":1075,"change":126,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-03",23.5,1.73,21305,{"date":1079,"open":959,"high":984,"low":935,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-02",23.1,-1.3,-5.33,62880,{"date":1085,"open":987,"high":1035,"low":950,"close":987,"change":930,"percent_change":1086,"volume":1087,"transactions":9,"vwap":987},"2026-01-30",-1.61,43315,{"date":1089,"open":996,"high":1090,"low":1003,"close":984,"change":924,"percent_change":1091,"volume":1092,"transactions":9,"vwap":984},"2026-01-29",26.1,-2.36,30370,{"date":1094,"open":1019,"high":1029,"low":959,"close":1019,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1019},"2026-01-28",-0.3,-1.17,108795,{"date":1099,"open":987,"high":1100,"low":997,"close":1101,"change":492,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-01-27",27,25.7,15.77,190225,{"date":1105,"open":997,"high":986,"low":929,"close":951,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":951},"2026-01-26",-2.1,-8.64,47355,{"date":1110,"open":987,"high":1046,"low":997,"close":1111,"change":487,"percent_change":314,"volume":1112,"transactions":9,"vwap":1111},"2026-01-23",24.3,31105,{"date":1114,"open":985,"high":985,"low":958,"close":986,"change":856,"percent_change":1115,"volume":1116,"transactions":9,"vwap":986},"2026-01-22",-7.63,37515,{"date":1118,"open":1029,"high":1058,"low":1101,"close":985,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":985},"2026-01-21",1.8,7.38,49640,{"date":1123,"open":1124,"high":1125,"low":986,"close":987,"change":817,"percent_change":1126,"volume":1127,"transactions":9,"vwap":987},"2026-01-20",27.2,27.4,-14.08,35515,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-16",30,30.2,27.1,28.4,-1.8,-5.96,38440,{"date":1138,"open":1139,"high":1140,"low":1057,"close":1131,"change":264,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1131},"2026-01-15",29,31.2,7.86,39860,{"date":1144,"open":1145,"high":1145,"low":1100,"close":1057,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1057},"2026-01-14",30.6,-2.2,-7.28,39420,{"date":1150,"open":1139,"high":1151,"low":1133,"close":1131,"change":998,"percent_change":207,"volume":1152,"transactions":9,"vwap":1131},"2026-01-13",32.4,78960,{"date":1154,"open":996,"high":1130,"low":996,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-01-12",28.8,3.6,14.29,50075,{"date":1160,"open":1130,"high":1131,"low":1161,"close":1034,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1034},"2026-01-09",24.42,-6,-19.23,59920,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1140,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1140},"2026-01-08",36.6,37,29.6,-4.8,-13.33,72115,{"date":1174,"open":1175,"high":1168,"low":1176,"close":1177,"change":225,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-07",34.2,32.6,36,12.5,107445,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1041,"percent_change":13,"volume":1186,"transactions":9,"vwap":1185},"2026-01-06",33.6,39.2,29.4,32,178990,{"date":1188,"open":987,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-05",32.7,23.9,31.4,7.2,29.75,100545,{"date":1196,"open":1197,"high":984,"low":877,"close":986,"change":1198,"percent_change":1199,"volume":778,"transactions":9,"vwap":986},"2026-01-02",19.82,4.88,25.26,{"date":1201,"open":854,"high":861,"low":838,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2025-12-31",19.32,-0.88,-4.36,15745,{"date":1207,"open":909,"high":909,"low":1208,"close":909,"change":918,"percent_change":1209,"volume":1210,"transactions":9,"vwap":909},"2025-12-30",18.32,-0.98,22020,{"date":1212,"open":916,"high":1213,"low":1214,"close":916,"change":354,"percent_change":1215,"volume":1216,"transactions":9,"vwap":916},"2025-12-29",20.52,19.42,0.99,18510,{"date":1218,"open":916,"high":868,"low":1219,"close":909,"change":952,"percent_change":1220,"volume":1221,"transactions":9,"vwap":909},"2025-12-26",19.78,-3.81,19730,{"date":1223,"open":896,"high":929,"low":940,"close":896,"change":918,"percent_change":1224,"volume":1225,"transactions":9,"vwap":896},"2025-12-24",-0.94,10870,{"date":1227,"open":1228,"high":923,"low":1229,"close":923,"change":998,"percent_change":1230,"volume":1231,"transactions":9,"vwap":923},"2025-12-23",19.7,18.8,7.07,19740,{"date":1233,"open":935,"high":935,"low":877,"close":1234,"change":1134,"percent_change":443,"volume":1235,"transactions":9,"vwap":1234},"2025-12-22",19.8,26275,{"date":1237,"open":896,"high":935,"low":896,"close":929,"change":354,"percent_change":1238,"volume":1239,"transactions":9,"vwap":929},"2025-12-19",0.93,23970,{"date":1241,"open":1080,"high":964,"low":916,"close":853,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":853},"2025-12-18",-1.4,-6.14,27640,{"date":1246,"open":963,"high":964,"low":969,"close":950,"change":1247,"percent_change":359,"volume":1248,"transactions":9,"vwap":950},"2025-12-17",0.7,15775,{"date":1250,"open":65,"high":1251,"low":935,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-16",25.18,22.1,-2.3,-9.43,28680,{"date":1257,"open":959,"high":65,"low":959,"close":987,"change":1119,"percent_change":1258,"volume":1259,"transactions":9,"vwap":987},"2025-12-15",7.96,33725,{"date":1261,"open":1035,"high":1035,"low":1252,"close":963,"change":856,"percent_change":1262,"volume":1263,"transactions":9,"vwap":963},"2025-12-12",-8.13,26625,{"date":1265,"open":1266,"high":1267,"low":987,"close":1035,"change":856,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1035},"2025-12-11",26.6,27.3,-7.52,27615,{"date":1271,"open":1019,"high":1272,"low":1019,"close":1266,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1266},"2025-12-10",27.18,1.2,4.72,26145,{"date":1277,"open":987,"high":1046,"low":977,"close":1019,"change":1273,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1019},"2025-12-09",4.96,13720,{"date":1281,"open":986,"high":986,"low":950,"close":986,"change":361,"percent_change":361,"volume":1282,"transactions":9,"vwap":986},"2025-12-08",15500,{"date":1284,"open":1024,"high":1024,"low":986,"close":986,"change":1146,"percent_change":443,"volume":1285,"transactions":9,"vwap":986},"2025-12-05",9715,{"date":1287,"open":1266,"high":1057,"low":1019,"close":1024,"change":941,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1024},"2025-12-04",-3.65,18625,{"date":1291,"open":996,"high":1058,"low":65,"close":1125,"change":998,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1125},"2025-12-03",5.38,16625,{"date":1295,"open":1034,"high":1266,"low":984,"close":996,"change":361,"percent_change":361,"volume":1296,"transactions":9,"vwap":996},"2025-12-02",14140,{"date":1298,"open":1057,"high":1057,"low":1039,"close":996,"change":1134,"percent_change":1299,"volume":1300,"transactions":9,"vwap":996},"2025-12-01",-6.47,11500,{"date":1302,"open":1029,"high":1303,"low":1266,"close":1051,"change":45,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1051},"2025-11-28",28.6,3.73,11775,{"date":1307,"open":964,"high":1058,"low":964,"close":1029,"change":432,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1029},"2025-11-26",13.56,35680,{"date":1311,"open":964,"high":987,"low":958,"close":1003,"change":918,"percent_change":345,"volume":1312,"transactions":9,"vwap":1003},"2025-11-25",14330,{"date":1314,"open":65,"high":1251,"low":935,"close":977,"change":979,"percent_change":1315,"volume":1316,"transactions":9,"vwap":977},"2025-11-24",-6.3,28040,{"date":1318,"open":1139,"high":1319,"low":977,"close":1019,"change":1134,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1019},"2025-11-21",29.2,-6.62,35375,{"date":1323,"open":1324,"high":1325,"low":977,"close":1124,"change":367,"percent_change":767,"volume":1326,"transactions":9,"vwap":1124},"2025-11-20",26.92,32.2,70290,{"date":1328,"open":1100,"high":1124,"low":977,"close":986,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":986},"2025-11-19",-2.4,-9.02,21715,{"date":1333,"open":1019,"high":1334,"low":1019,"close":1266,"change":965,"percent_change":407,"volume":1335,"transactions":9,"vwap":1266},"2025-11-18",27.38,11695,{"date":1337,"open":1058,"high":1303,"low":1338,"close":1039,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1039},"2025-11-17",25.5,-3.4,-11.64,22625,{"date":1343,"open":1058,"high":1344,"low":1124,"close":1319,"change":1273,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1319},"2025-11-14",30.8,4.29,70310,{"date":1348,"open":1131,"high":1349,"low":1124,"close":1057,"change":1146,"percent_change":1147,"volume":1350,"transactions":9,"vwap":1057},"2025-11-13",30.4,20940,{"date":1352,"open":1344,"high":1325,"low":1169,"close":1131,"change":930,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1131},"2025-11-12",-1.31,8400,{"date":1356,"open":1176,"high":1176,"low":1130,"close":1145,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1145},"2025-11-11",-3.8,-11.05,16985,{"date":1361,"open":1362,"high":1363,"low":1175,"close":1364,"change":952,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-11-10",39.8,45.4,34.4,-2.27,87730,{"date":1368,"open":1369,"high":1370,"low":1325,"close":1370,"change":952,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-11-07",35,35.2,-2.22,9650,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1177,"change":1052,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1177},"2025-11-06",37.9,39.6,35.7,-7.22,12810,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":432,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-05",35.8,39.5,38.8,8.99,11430,{"date":1388,"open":1369,"high":1168,"low":1344,"close":1389,"change":952,"percent_change":1146,"volume":1390,"transactions":9,"vwap":1389},"2025-11-04",35.6,18215,{"date":1392,"open":1393,"high":1394,"low":1177,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-03",43.8,46,36.4,-8,-18.02,40030,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":998,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-10-31",43.2,46.6,44.4,3.26,12900,{"date":1407,"open":1408,"high":1401,"low":1409,"close":1410,"change":45,"percent_change":1042,"volume":1411,"transactions":9,"vwap":1410},"2025-10-30",41.8,41,43,16990,{"date":1413,"open":1414,"high":1401,"low":1415,"close":1416,"change":952,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-10-29",42.8,41.2,42,-1.87,16040,{"date":1420,"open":1403,"high":1421,"low":1422,"close":1414,"change":856,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1414},"2025-10-28",44.6,42.6,-4.46,15785,{"date":1426,"open":1427,"high":1402,"low":1393,"close":1428,"change":924,"percent_change":396,"volume":1429,"transactions":9,"vwap":1428},"2025-10-27",45.8,44.8,21845,{"date":1431,"open":1432,"high":1432,"low":649,"close":1363,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1363},"2025-10-24",48.4,-3,-6.2,18915,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1432,"change":941,"percent_change":840,"volume":1441,"transactions":9,"vwap":1432},"2025-10-23",49.2,50.2,48,11190,{"date":1443,"open":1444,"high":1445,"low":1440,"close":1446,"change":1447,"percent_change":369,"volume":943,"transactions":9,"vwap":1446},"2025-10-22",53,54.6,49.4,-5.2,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1445,"change":1170,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2025-10-21",61,63,53.4,-8.08,34125,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1273,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-20",58.2,59.8,56.6,59.4,2.06,12610,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1457,"change":432,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1457},"2025-10-17",56,59,54.82,5.82,11650,{"date":1471,"open":1450,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-10-16",61.4,54.5,55,-6.6,-10.71,22790,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":856,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-15",65,65.98,58.9,61.6,-3.14,23530,{"date":1487,"open":1488,"high":1489,"low":1450,"close":1490,"change":655,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-10-14",61.2,67.68,63.6,7.43,33045,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-13",67.4,67.8,58,59.2,-7.6,-11.38,37065,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-10-10",76.2,77.8,64,66.8,-7.2,-9.73,28080,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1134,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-09",76.8,78.6,73.4,74,-2.37,23535,{"date":1520,"open":1521,"high":23,"low":1521,"close":1522,"change":728,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-10-08",64.2,75.8,16.98,62790,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":965,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-07",66.6,69,63.8,64.8,1.25,19570,{"date":1534,"open":1483,"high":1535,"low":1472,"close":1506,"change":367,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1506},"2025-10-06",66.98,4.92,24630,{"date":1539,"open":1459,"high":1540,"low":1459,"close":1450,"change":432,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1450},"2025-10-03",61.8,5.54,25685,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":930,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-02",56.4,58.8,56.2,57.8,-0.69,12100,{"date":1552,"open":1466,"high":1553,"low":1554,"close":1457,"change":924,"percent_change":823,"volume":1555,"transactions":9,"vwap":1457},"2025-10-01",60,55.8,13010,{"date":1557,"open":1558,"high":1458,"low":1558,"close":1546,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1546},"2025-09-30",53.6,5.2,9.7,17650,{"date":1563,"open":1564,"high":1498,"low":1565,"close":1558,"change":1134,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1558},"2025-09-29",53.8,51,-3.25,18400,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-09-26",60.8,54.2,55.4,-5,-8.28,23500,{"date":1577,"open":1578,"high":1450,"low":1545,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-25",57,60.4,5,9.03,44710,{"date":1584,"open":1585,"high":1578,"low":1585,"close":1572,"change":1580,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1572},"2025-09-24",51.6,9.92,44390,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":354,"percent_change":126,"volume":1594,"transactions":9,"vwap":1593},"2025-09-23",49.6,51.8,48.2,50.4,12645,{"date":1596,"open":1597,"high":1439,"low":1428,"close":1439,"change":449,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1439},"2025-09-22",46.8,7.26,12780,{"date":1601,"open":1602,"high":1585,"low":1603,"close":1597,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1597},"2025-09-19",50.6,46.44,-2.6,-5.26,19235,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1446,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1446},"2025-09-18",47,50,45.6,6.8,15.96,39580,{"date":1616,"open":1617,"high":649,"low":1416,"close":1422,"change":354,"percent_change":1618,"volume":1354,"transactions":9,"vwap":1422},"2025-09-17",42.2,0.47,{"date":1620,"open":1414,"high":1621,"low":1622,"close":1623,"change":924,"percent_change":1242,"volume":1624,"transactions":9,"vwap":1623},"2025-09-16",43.6,41.66,42.4,7200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1410,"change":1630,"percent_change":529,"volume":1631,"transactions":9,"vwap":1410},"2025-09-15",47.4,47.42,42.7,-4.4,21490,{"date":1633,"open":1634,"high":1634,"low":1597,"close":1627,"change":1170,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1627},"2025-09-12",52.8,-9.2,17425,{"date":1638,"open":1639,"high":1444,"low":1439,"close":1639,"change":354,"percent_change":146,"volume":1225,"transactions":9,"vwap":1639},"2025-09-11",52.2,{"date":1641,"open":1590,"high":1642,"low":1643,"close":1644,"change":432,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-10",53.68,48.8,52,6.56,26835,{"date":1648,"open":1610,"high":1644,"low":1440,"close":1643,"change":924,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1643},"2025-09-09",-1.21,22315,{"date":1652,"open":1602,"high":1585,"low":1432,"close":1446,"change":354,"percent_change":314,"volume":1653,"transactions":9,"vwap":1446},"2025-09-08",12240,{"date":1655,"open":1610,"high":1639,"low":1609,"close":1438,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1438},"2025-09-05",-7,-12.46,97880,{"date":1660,"open":1546,"high":1458,"low":1474,"close":1547,"change":1329,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1547},"2025-09-04",-4.1,8490,{"date":1664,"open":1665,"high":1506,"low":1666,"close":1667,"change":979,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-03",60.6,58.080002,58.6,-2.66,7205,{"date":1671,"open":1672,"high":1496,"low":1673,"close":1674,"change":1434,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-09-02",65.2,59.7,60.2,-9.34,12215,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":126,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-08-29",68.4,68.56,63.86,66.4,0.61,8865,{"date":1686,"open":1687,"high":1688,"low":1488,"close":1688,"change":998,"percent_change":302,"volume":1689,"transactions":9,"vwap":1688},"2025-08-28",62,66,4305,{"date":1691,"open":1692,"high":1692,"low":1490,"close":1693,"change":1134,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-08-27",67,64.6,-2.71,5575,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1682,"change":361,"percent_change":361,"volume":1701,"transactions":9,"vwap":1682},"2025-08-26",67.2,70.019997,65.6,14540,{"date":1703,"open":1687,"high":1704,"low":1705,"close":1682,"change":654,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1682},"2025-08-25",68.2,61.22,7.44,16110,{"date":1709,"open":1710,"high":1530,"low":1458,"close":1540,"change":1004,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1540},"2025-08-22",60.099998,2.66,10375,{"date":1714,"open":1459,"high":1674,"low":1459,"close":1674,"change":998,"percent_change":1042,"volume":1715,"transactions":9,"vwap":1674},"2025-08-21",6045,{"date":1717,"open":1687,"high":1687,"low":1547,"close":1546,"change":856,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1546},"2025-08-20",-3.29,15245,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1570,"change":1447,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1570},"2025-08-19",66.2,66.62,59.9,-7.88,14065,{"date":1728,"open":1729,"high":1730,"low":1506,"close":1688,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1688},"2025-08-18",74.8,75,-7.8,-10.57,22605,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1434,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-08-15",80.4,82,72,73.8,-7.75,14245,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":204,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-14",77,84.6,80,2.56,19250,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1433,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-08-13",84,76,78,-3.7,15655,{"date":1757,"open":1730,"high":1751,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-08-12",70.4,81,8.2,11.26,26405,{"date":1764,"open":1765,"high":1745,"low":1758,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-11",81.8,72.8,-9,-11,25790,{"date":1771,"open":1529,"high":1772,"low":1773,"close":1765,"change":917,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1765},"2025-08-08",85.6,63.4,33.66,57870,{"date":1777,"open":1692,"high":1692,"low":1665,"close":1488,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1488},"2025-08-07",-3.6,-5.56,9155,{"date":1782,"open":1773,"high":1783,"low":1784,"close":1530,"change":965,"percent_change":1531,"volume":1785,"transactions":9,"vwap":1530},"2025-08-06",66.36,63.2,5600,{"date":1787,"open":1788,"high":1789,"low":1451,"close":1506,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1506},"2025-08-05",73,76.4,-11.8,-15.57,17085,{"date":1794,"open":1513,"high":1795,"low":1796,"close":1522,"change":1059,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1522},"2025-08-04",86,72.6,5.28,32405,{"date":1800,"open":1460,"high":1801,"low":1498,"close":1738,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1738},"2025-08-01",72.4,14.2,24.57,31315,{"date":1806,"open":1807,"high":1807,"low":1578,"close":1548,"change":1630,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1548},"2025-07-31",62.8,-7.07,10110,{"date":1811,"open":1553,"high":1480,"low":1553,"close":1812,"change":320,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-07-30",62.2,4.01,7820,{"date":1816,"open":1521,"high":1817,"low":1444,"close":1458,"change":1630,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1458},"2025-07-29",64.78,-6.85,20970,{"date":1821,"open":1822,"high":1822,"low":1490,"close":1521,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1521},"2025-07-28",77.2,-13.2,-17.05,26035,{"date":1827,"open":1828,"high":1759,"low":1504,"close":1829,"change":1010,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-25",80.8,77.4,-1.53,12545,{"date":1833,"open":1828,"high":1834,"low":1744,"close":1514,"change":1339,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1514},"2025-07-24",80.96,-4.15,10320,{"date":1838,"open":1759,"high":1839,"low":1840,"close":1737,"change":669,"percent_change":777,"volume":1841,"transactions":9,"vwap":1737},"2025-07-23",88.7,78.8,40065,{"date":1843,"open":1844,"high":1844,"low":1522,"close":1522,"change":1447,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1522},"2025-07-22",81.4,-6.42,11270,{"date":1848,"open":1840,"high":1849,"low":1850,"close":1759,"change":449,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1759},"2025-07-21",81.6,76.040001,4.38,10625,{"date":1854,"open":1829,"high":1736,"low":1730,"close":1855,"change":354,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-07-18",77.6,0.26,11740,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1829,"change":1559,"percent_change":1192,"volume":1863,"transactions":9,"vwap":1829},"2025-07-17",74.6,79.2,71.3,23350,{"date":1865,"open":1866,"high":1789,"low":1867,"close":1868,"change":1052,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-16",74.4,70.2,72.2,-3.73,14860,{"date":1872,"open":1744,"high":1873,"low":1738,"close":1730,"change":1329,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1730},"2025-07-15",79,-3.1,10480,{"date":1877,"open":1878,"high":1751,"low":1752,"close":1829,"change":1434,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1829},"2025-07-14",82.6,-7.42,16550,{"date":1882,"open":1844,"high":1772,"low":1883,"close":1884,"change":264,"percent_change":327,"volume":1885,"transactions":9,"vwap":1884},"2025-07-11",80.6,83.6,18960,{"date":1887,"open":1888,"high":1839,"low":1514,"close":1844,"change":1656,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1844},"2025-07-10",87.8,-7.92,19840,{"date":1892,"open":1893,"high":1894,"low":1772,"close":1895,"change":1630,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-07-09",95.5,99.8,88.4,-4.74,22160,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-07-08",107.4,116.8,82.2,92.8,-23.2,-20,28720,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-07",118,110,116,-6.8,-5.54,8881,{"date":1916,"open":1917,"high":1918,"low":1911,"close":1919,"change":1434,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-03",123,130,122.8,-4.81,4785,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":941,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-02",134,138,124.2,129,-0.77,7600,{"date":1931,"open":1932,"high":1918,"low":1933,"close":1918,"change":751,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1918},"2025-07-01",120,117.8,10.36,6675,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1933,"change":1059,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1933},"2025-06-30",114,122,108,3.33,5547,{"date":1944,"open":1901,"high":1932,"low":1945,"close":1938,"change":1339,"percent_change":504,"volume":1946,"transactions":9,"vwap":1938},"2025-06-27",113,6364,{"date":1948,"open":1901,"high":1949,"low":1938,"close":1950,"change":941,"percent_change":345,"volume":1951,"transactions":9,"vwap":1950},"2025-06-26",118.8,117.4,4003,{"date":1953,"open":1954,"high":1955,"low":1911,"close":1956,"change":1447,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-25",127,128.39999,118.4,-4.21,7907,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":369,"volume":1965,"transactions":9,"vwap":1963},"2025-06-24",136,142,123.6,-13,8770,{"date":1967,"open":1961,"high":1968,"low":1969,"close":1970,"change":979,"percent_change":722,"volume":1971,"transactions":9,"vwap":1970},"2025-06-23",147.60001,130.8,136.60001,10170,{"date":1973,"open":1974,"high":1975,"low":1924,"close":1976,"change":1760,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-20",135,148,138.2,6.31,8766,{"date":1980,"open":1924,"high":1981,"low":1982,"close":1918,"change":361,"percent_change":361,"volume":1983,"transactions":9,"vwap":1918},"2025-06-18",136.8,128,6543,{"date":1985,"open":1986,"high":1987,"low":1919,"close":1918,"change":704,"percent_change":648,"volume":1988,"transactions":9,"vwap":1918},"2025-06-17",125.4,138.8,18894,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":880,"volume":1996,"transactions":9,"vwap":1994},"2025-06-16",126.4,208,117.2,122.2,5.8,266365,{"date":1998,"open":1918,"high":1999,"low":1938,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-13",132,116.4,-18.8,-13.91,6745,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-06-12",169,125,135.2,-37.4,-21.67,15456,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1656,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-11",183.39999,184.8,168,172.60001,-3.9,7893,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1995,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-10",189.39999,194,174.8,179.60001,3.34,13983,{"date":2029,"open":2030,"high":2031,"low":2017,"close":2032,"change":992,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-09",180,185.8,173.8,-1.81,4001,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-06",184,188,172.39999,177,-15.8,-8.2,3748,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1357,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-05",196.39999,204,190.60001,192.8,-1.93,964,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":414,"volume":2059,"transactions":9,"vwap":2057},"2025-06-04",190,197.8,189,196.60001,5.4,1191,{"date":2061,"open":2062,"high":2063,"low":2054,"close":2064,"change":1242,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-03",195,195.8,191.2,-0.73,966,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1604,"percent_change":806,"volume":2073,"transactions":9,"vwap":2072},"2025-06-02",193.60001,196,183,192.60001,1779,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1052,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-30",198,202,194.8,195.2,-1.41,1173,{"date":2083,"open":2084,"high":2077,"low":2078,"close":2076,"change":979,"percent_change":952,"volume":2085,"transactions":9,"vwap":2076},"2025-05-29",198.8,1633,{"date":2087,"open":2088,"high":2089,"low":2076,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-05-28",206,212,199.60001,-8.4,-4.04,1789,{"date":2095,"open":2096,"high":2096,"low":2047,"close":1992,"change":1396,"percent_change":1754,"volume":2097,"transactions":9,"vwap":1992},"2025-05-27",216,1811,{"date":2099,"open":2088,"high":2100,"low":2101,"close":2096,"change":680,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2096},"2025-05-23",218,203,2.86,1995,{"date":2105,"open":2089,"high":2106,"low":2088,"close":2107,"change":856,"percent_change":1224,"volume":2108,"transactions":9,"vwap":2107},"2025-05-22",224,210,4658,{"date":2110,"open":2111,"high":2096,"low":2112,"close":2089,"change":861,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2089},"2025-05-21",195.60001,193,10.42,7792,{"date":2116,"open":2117,"high":2049,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-20",179,166,192,16,9.09,4024,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":998,"percent_change":965,"volume":2129,"transactions":9,"vwap":2128},"2025-05-19",174,184.39999,172,176,3241,{"date":2131,"open":2023,"high":2023,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-05-16",164.60001,174.60001,-21.4,-10.92,9530,{"date":2138,"open":2139,"high":2047,"low":2023,"close":2070,"change":1162,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2070},"2025-05-15",199.39999,-2.97,3682,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2077,"change":264,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2077},"2025-05-14",199.2,213.39999,1.1,2971,{"date":2149,"open":2150,"high":2088,"low":2151,"close":2152,"change":2153,"percent_change":198,"volume":2154,"transactions":9,"vwap":2152},"2025-05-13",200,199,199.8,-4.2,2358,{"date":2156,"open":2077,"high":2088,"low":2070,"close":2047,"change":655,"percent_change":264,"volume":2157,"transactions":9,"vwap":2047},"2025-05-12",4192,{"date":2159,"open":2047,"high":2160,"low":2076,"close":2090,"change":1630,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2090},"2025-05-09",209.39999,-2.16,1752,{"date":2164,"open":2150,"high":2165,"low":2076,"close":2047,"change":669,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2047},"2025-05-08",205.39999,3.13,2492,{"date":2169,"open":2089,"high":2170,"low":2070,"close":2055,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2055},"2025-05-07",232,-14.2,-6.7,10278,{"date":2175,"open":2107,"high":2100,"low":2176,"close":2089,"change":817,"percent_change":931,"volume":2177,"transactions":9,"vwap":2089},"2025-05-06",207,3248,{"date":2179,"open":2089,"high":2180,"low":2107,"close":2096,"change":225,"percent_change":214,"volume":2181,"transactions":9,"vwap":2096},"2025-05-05",219.8,4783,{"date":2183,"open":2176,"high":2184,"low":2088,"close":2089,"change":204,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2089},"2025-05-02",214,0.95,3209,{"date":2188,"open":2089,"high":2184,"low":2088,"close":2107,"change":856,"percent_change":1224,"volume":2189,"transactions":9,"vwap":2107},"2025-05-01",2556,{"date":2191,"open":1992,"high":2192,"low":2193,"close":2089,"change":1162,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2089},"2025-04-30",215.60001,207.60001,-2.75,1596,{"date":2197,"open":2096,"high":2198,"low":2107,"close":2100,"change":204,"percent_change":1238,"volume":2199,"transactions":9,"vwap":2100},"2025-04-29",223,4268,{"date":2201,"open":2077,"high":2202,"low":2150,"close":2096,"change":2120,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2096},"2025-04-28",226,8,11472,{"date":2206,"open":2088,"high":2207,"low":2208,"close":2150,"change":1162,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2150},"2025-04-25",206.39999,196.2,-2.91,2060,{"date":2212,"open":2077,"high":2145,"low":2213,"close":2088,"change":680,"percent_change":367,"volume":2214,"transactions":9,"vwap":2088},"2025-04-24",201.2,4340,{"date":2216,"open":1992,"high":1992,"low":2062,"close":2150,"change":817,"percent_change":849,"volume":2217,"transactions":9,"vwap":2150},"2025-04-23",3132,{"date":2219,"open":1992,"high":2107,"low":2070,"close":2047,"change":1580,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2047},"2025-04-22",2.51,2287,{"date":2223,"open":2089,"high":2089,"low":2037,"close":2151,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2151},"2025-04-21",-12.2,-5.78,3073,{"date":2228,"open":2088,"high":2184,"low":2077,"close":2229,"change":952,"percent_change":848,"volume":2230,"transactions":9,"vwap":2229},"2025-04-17",211.2,4895,{"date":2232,"open":2233,"high":51,"low":2077,"close":2089,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2089},"2025-04-16",244,-32,-13.11,6967,{"date":2238,"open":2088,"high":2233,"low":2088,"close":2233,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2233},"2025-04-15",34,16.19,9384,{"date":2243,"open":2088,"high":2244,"low":2047,"close":2107,"change":225,"percent_change":15,"volume":2245,"transactions":9,"vwap":2107},"2025-04-14",236,2388,{"date":2247,"open":2088,"high":1992,"low":2208,"close":2088,"change":204,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2088},"2025-04-11",0.98,2142,{"date":2251,"open":2107,"high":2089,"low":2208,"close":2047,"change":856,"percent_change":919,"volume":2252,"transactions":9,"vwap":2047},"2025-04-10",1903,{"date":2254,"open":2255,"high":2089,"low":2119,"close":2088,"change":2203,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2088},"2025-04-09",198.60001,4.04,1983,{"date":2259,"open":2152,"high":2176,"low":2119,"close":2076,"change":817,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2076},"2025-04-08",-1.98,1755,{"date":2263,"open":2077,"high":2184,"low":2023,"close":2077,"change":361,"percent_change":361,"volume":2264,"transactions":9,"vwap":2077},"2025-04-07",3341,{"date":2266,"open":2070,"high":2088,"low":2030,"close":2077,"change":361,"percent_change":361,"volume":2267,"transactions":9,"vwap":2077},"2025-04-04",2418,{"date":2269,"open":2150,"high":1992,"low":2150,"close":2077,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2077},"2025-04-03",-12,-5.61,1878,{"date":2274,"open":2275,"high":2276,"low":2047,"close":2184,"change":1396,"percent_change":1778,"volume":2277,"transactions":9,"vwap":2184},"2025-04-02",220,222,2512,{"date":2279,"open":2276,"high":2280,"low":2096,"close":2276,"change":856,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2276},"2025-04-01",234,-0.89,4405,{"date":2284,"open":2202,"high":2285,"low":2286,"close":2106,"change":2270,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2106},"2025-03-31",231.8,215.39999,-5.08,1970,{"date":2290,"open":2291,"high":51,"low":2276,"close":2244,"change":1162,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2244},"2025-03-28",240,-2.48,3790,{"date":2295,"open":2296,"high":2297,"low":2244,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-03-27",254,285,242,-18,-6.92,11792,{"date":2303,"open":2202,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-03-26",302,220.60001,260,54,26.21,46031,{"date":2311,"open":2275,"high":2275,"low":2150,"close":2088,"change":2270,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2088},"2025-03-25",-5.5,2471,{"date":2315,"open":2088,"high":2100,"low":2316,"close":2100,"change":1009,"percent_change":734,"volume":2317,"transactions":9,"vwap":2100},"2025-03-24",201,3789,{"date":2319,"open":2089,"high":2089,"low":2070,"close":2070,"change":2299,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2070},"2025-03-21",-8.41,3788,{"date":2323,"open":2324,"high":2170,"low":2107,"close":2184,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2184},"2025-03-20",230,-24,-10.08,2437,{"date":2329,"open":2330,"high":2331,"low":2324,"close":2332,"change":2333,"percent_change":1779,"volume":2334,"transactions":9,"vwap":2332},"2025-03-19",258,264,238,-14,3672,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2239,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-03-18",225,300,222.8,252,15.6,26690,{"date":2344,"open":2106,"high":2345,"low":2150,"close":2100,"change":1162,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2100},"2025-03-17",228,-2.68,2143,{"date":2349,"open":2350,"high":2324,"low":2125,"close":2106,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2106},"2025-03-14",179.8,51.4,29.78,7022,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2017,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2017},"2025-03-13",182,187.60001,160,-15.2,-8.09,1595,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1612,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-03-12",186,197,152,187.8,3.76,8553,{"date":2371,"open":2047,"high":2047,"low":2372,"close":2373,"change":584,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-03-11",147,181,-12.14,3844,{"date":2377,"open":2280,"high":2244,"low":2047,"close":2088,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2088},"2025-03-10",-28,-11.97,2339,{"date":2382,"open":2332,"high":2332,"low":2345,"close":2280,"change":225,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2280},"2025-03-07",1.74,1207,{"date":2386,"open":2296,"high":2330,"low":2324,"close":2324,"change":2378,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2324},"2025-03-06",-10.85,3718,{"date":2390,"open":2330,"high":2306,"low":2391,"close":2330,"change":817,"percent_change":1830,"volume":2392,"transactions":9,"vwap":2330},"2025-03-05",245,3116,{"date":2394,"open":2340,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-03-04",268,248,262,10,3.97,3597,{"date":2402,"open":2403,"high":2403,"low":51,"close":2340,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2340},"2025-03-03",284,-36,-12.5,1988,{"date":2408,"open":2409,"high":2410,"low":2291,"close":2411,"change":2239,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-02-28",246,290,288,13.39,4207,{"date":2415,"open":2403,"high":2411,"low":2291,"close":2296,"change":2234,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2296},"2025-02-27",-11.19,6526,{"date":2419,"open":2304,"high":2420,"low":2421,"close":2422,"change":1396,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-02-26",308,282,286,-2.72,7060,{"date":2426,"open":2427,"high":2428,"low":2297,"close":2429,"change":2234,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-02-25",320,330,294,-9.82,5724,{"date":179,"open":2427,"high":175,"low":2433,"close":2434,"change":680,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},312,326,1.88,6462]