[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVT.A":3,"homepage-market-summary":29,"stock-historical-HVT.A":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HVT.A","2026-09-21",{"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},"Haverty Furniture Companies, Inc. Class A","NYSE",null,"RETAIL-FURNITURE STORES","Haverty Furniture Companies Inc is a specialty retailer of residential furniture and accessories. It provides various products such as Sofa Tables, Sleepers, End Tables, Cocktail Tables, Accent Pieces, Display Cabinets, Wall Decor, floral and Tress, and other related products. The company operates in the Southern and Midwestern U.S. All its activities are encompassed in its Merchandise division. The company derives the majority of revenue from its upholstery products and, secondarily, from bedroom furniture.","2,392","Atlanta, GA",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.09,27.42,27.25,0.84,3.08,416,36,27.8266,44.99,20.28,2784.1179451085973,31.6,9617,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":40},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.94,1785,651545.065869,30.35,"2025-03-11",[183,184,192,202,211,219,228,236,244,252,261,269,278,286,294,303,310,318,326,333,342,352,361,369,377,385,389,391,396,399,401,403,405,407,409,413,418,420,422,424,426,430,433,438,444,451,454,460,463,465,471,477,482,485,493,501,504,506,508,510,512,514,517,520,522,524,526,528,531,533,535,543,549,552,554,557,560,562,564,567,569,571,578,580,582,584,588,594,597,599,601,606,609,611,613,615,617,619,621,623,625,627,629,631,633,636,638,643,648,651,655,660,667,674,680,686,689,693,699,707,714,721,728,736,741,744,746,753,760,764,769,777,782,790,798,804,807,809,811,813,815,817,819,822,824,827,830,832,836,840,843,845,847,849,851,855,858,860,862,864,866,870,873,875,877,879,881,885,893,896,898,900,902,904,906,910,913,915,917,919,921,923,925,927,929,931,933,935,937,939,941,943,945,947,950,954,957,959,961,965,970,972,974,976,978,980,982,984,986,988,990,992,994,996,998,1000,1002,1004,1008,1011,1014,1017,1019,1022,1025,1027,1029,1033,1036,1040,1043,1045,1047,1049,1051,1053,1057,1060,1062,1064,1066,1068,1072,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1107,1109,1113,1116,1121,1128,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1154,1157,1160,1163,1168,1171,1173,1177,1182,1184,1189,1192,1194,1196,1198,1200,1202,1205,1207,1209,1212,1214,1216,1218,1222,1227,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1270,1275,1278,1280,1282,1287,1290,1294,1297,1300,1302,1304,1308,1310,1312,1314,1316,1320,1323,1327,1330,1332,1334,1336,1338,1340,1342,1344,1348,1354,1357,1362,1365,1373,1377,1383,1387,1392,1395,1397,1399,1401,1403,1405,1409],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-18",27.51,-1.62,-5.61,2288.067031,210,27.3994,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-16",28.381,28.88,28.87,-0.28,-0.96,755,50,28.6465,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",28.7,29.15,0.54,1.89,452.234288,77,28.8435,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",28.61,0.4,1.42,201.037875,40,28.0082,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",28.36,28.21,-0.83,-2.86,363,35,28.2513,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",29.04,2.16,8.04,289,54,28.9402,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":22,"vwap":243},"2026-09-02",27.88,26.88,-0.33,-1.21,900,27.622,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":240,"volume":249,"transactions":250,"vwap":251},"2026-09-01",27.11,27.21,-0.09,1316.745982,63,27.244,{"date":253,"open":205,"high":205,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",26.765,27.3,-1.74,-5.99,16718.066634,122,27.2888,{"date":262,"open":263,"high":263,"low":230,"close":230,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",30.08,-2.46,-7.81,2004,82,30.0189,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":250,"vwap":277},"2026-08-27",29.74,31.61,31.5,-0.5,-1.56,811.969541,31.3185,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":174,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",30.69,32,3.23,327.847932,20,31.524,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-24",31,-1.82,-5.55,260,33,31.6199,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-21",30.615,32.82,2.85,9.51,680.96967,39,31.4999,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":233,"transactions":308,"vwap":309},"2026-08-19",29.97,-2.0101,-6.29,19,30.3265,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-17",31.9801,-0.5199,-1.6,222.159737,42,32.3603,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":301,"vwap":325},"2026-08-05",31.301,32.5,1.5,4.84,455,31.9873,{"date":327,"open":288,"high":288,"low":288,"close":288,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-04",0.1,0.32,330.876608,45,31.8883,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-03",30.5,30.9,0.7,2.32,699.89646,25,30.8634,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":234,"vwap":351},"2026-07-30",31.2,31.88,30.01,30.2,0.8,2.72,2976.032657,31.1047,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-07-29",30.4,29.4,1.35,4.81,2099.201401,109,30.0104,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":226,"vwap":368},"2026-07-23",28.9,28.05,-2.2,-7.27,263.994241,28.6883,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-22",30.25,1.75,6.14,281,17,30.1211,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-20",28.5,-0.75,-2.56,281.965812,21,28.6756,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":387},"2026-07-17",29.25,0,{"date":390,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":387},"2026-07-16",{"date":392,"open":387,"high":387,"low":387,"close":387,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":387},"2026-07-15",0.65,2.27,600,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-14",28.6,{"date":400,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-13",{"date":402,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-10",{"date":404,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-09",{"date":406,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-08",{"date":408,"open":398,"high":398,"low":398,"close":398,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":398},"2026-07-07",{"date":410,"open":398,"high":398,"low":398,"close":398,"change":411,"percent_change":412,"volume":395,"transactions":9,"vwap":398},"2026-07-06",-1.35,-4.51,{"date":414,"open":263,"high":263,"low":415,"close":415,"change":416,"percent_change":417,"volume":395,"transactions":9,"vwap":415},"2026-07-02",29.95,1.86,6.62,{"date":419,"open":16,"high":16,"low":16,"close":16,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":16},"2026-07-01",{"date":421,"open":16,"high":16,"low":16,"close":16,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":16},"2026-06-30",{"date":423,"open":16,"high":16,"low":16,"close":16,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":16},"2026-06-29",{"date":425,"open":16,"high":16,"low":16,"close":16,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":16},"2026-06-26",{"date":427,"open":16,"high":16,"low":16,"close":16,"change":150,"percent_change":428,"volume":429,"transactions":9,"vwap":16},"2026-06-25",4.35,400,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":432},"2026-06-24",26.92,{"date":434,"open":435,"high":435,"low":432,"close":432,"change":436,"percent_change":437,"volume":242,"transactions":9,"vwap":432},"2026-06-23",27.5,-0.58,-2.11,{"date":439,"open":379,"high":379,"low":440,"close":435,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":435},"2026-06-22",26.99,-2.95,-9.69,3900,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-06-18",25.29,30.45,6.63,27.83,28900,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":453},"2026-06-17",23.82,{"date":455,"open":456,"high":456,"low":453,"close":453,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":453},"2026-06-16",24.6,-0.93,-3.76,500,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":462},"2026-06-15",24.75,{"date":464,"open":462,"high":462,"low":462,"close":462,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":462},"2026-06-12",{"date":466,"open":467,"high":462,"low":468,"close":462,"change":322,"percent_change":469,"volume":470,"transactions":9,"vwap":462},"2026-06-11",23.46,23.37,6.45,1100,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":470,"transactions":9,"vwap":474},"2026-06-10",23.35,23.25,-0.71,-2.96,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":429,"transactions":9,"vwap":479},"2026-06-09",23.96,-0.05,-0.21,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":484},"2026-06-08",24.01,{"date":486,"open":487,"high":488,"low":489,"close":484,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":484},"2026-06-05",23.92,24.12,23.91,-0.32,-1.32,1800,{"date":494,"open":495,"high":496,"low":489,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-06-04",25.26,27.69,24.33,0.59,2.49,13700,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-06-03",23.74,{"date":505,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-06-02",{"date":507,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-06-01",{"date":509,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-29",{"date":511,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-28",{"date":513,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-27",{"date":515,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":516,"transactions":9,"vwap":503},"2026-05-26",8,{"date":518,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":519,"transactions":9,"vwap":503},"2026-05-22",6,{"date":521,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-21",{"date":523,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-20",{"date":525,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-19",{"date":527,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":519,"transactions":9,"vwap":503},"2026-05-18",{"date":529,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":530,"transactions":9,"vwap":503},"2026-05-15",2,{"date":532,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-14",{"date":534,"open":503,"high":503,"low":503,"close":503,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":503},"2026-05-13",{"date":536,"open":537,"high":538,"low":539,"close":503,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":503},"2026-05-12",22.19,23.81,22.18,1.55,6.99,4000,{"date":544,"open":545,"high":537,"low":546,"close":537,"change":547,"percent_change":548,"volume":242,"transactions":9,"vwap":537},"2026-05-11",21.43,21.41,-0.87,-3.77,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-05-08",23.059999,{"date":553,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-05-07",{"date":555,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":556,"transactions":9,"vwap":551},"2026-05-06",16,{"date":558,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":559,"transactions":9,"vwap":551},"2026-05-05",43,{"date":561,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-05-04",{"date":563,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-05-01",{"date":565,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":566,"transactions":9,"vwap":551},"2026-04-30",89,{"date":568,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-04-29",{"date":570,"open":551,"high":551,"low":551,"close":551,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":551},"2026-04-28",{"date":572,"open":573,"high":551,"low":574,"close":551,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":551},"2026-04-27",22.8,22.5,-0.85,-3.55,800,{"date":579,"open":489,"high":489,"low":489,"close":489,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":489},"2026-04-24",{"date":581,"open":489,"high":489,"low":489,"close":489,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":489},"2026-04-23",{"date":583,"open":489,"high":489,"low":489,"close":489,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":489},"2026-04-22",{"date":585,"open":489,"high":489,"low":489,"close":489,"change":586,"percent_change":587,"volume":429,"transactions":9,"vwap":489},"2026-04-21",0.81,3.51,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-04-20",23.1,-0.74,-3.1,300,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":596},"2026-04-17",23.84,{"date":598,"open":596,"high":596,"low":596,"close":596,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":596},"2026-04-16",{"date":600,"open":596,"high":596,"low":596,"close":596,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":596},"2026-04-15",{"date":602,"open":596,"high":596,"low":596,"close":596,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":596},"2026-04-14",0.12,0.51,1300,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-13",23.72,{"date":610,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-10",{"date":612,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-09",{"date":614,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-08",{"date":616,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-07",{"date":618,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-06",{"date":620,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-02",{"date":622,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-04-01",{"date":624,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-31",{"date":626,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-30",{"date":628,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-27",{"date":630,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-26",{"date":632,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-25",{"date":634,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":635,"transactions":9,"vwap":608},"2026-03-24",4,{"date":637,"open":608,"high":608,"low":608,"close":608,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":608},"2026-03-23",{"date":639,"open":608,"high":608,"low":608,"close":608,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":608},"2026-03-20",1.6,7.23,3100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":491,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-03-19",22.12,-5.63,200,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":650},"2026-03-18",23.44,{"date":652,"open":650,"high":650,"low":650,"close":650,"change":653,"percent_change":654,"volume":605,"transactions":9,"vwap":650},"2026-03-17",-0.3,-1.26,{"date":656,"open":657,"high":657,"low":503,"close":503,"change":658,"percent_change":659,"volume":492,"transactions":9,"vwap":503},"2026-03-16",23.85,1.04,4.58,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-03-13",23.09,22.7,-1.81,-7.38,2400,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-03-12",23.29,24.51,1.38,5.97,6100,{"date":675,"open":657,"high":657,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-03-11",23.13,-0.06,-0.26,11100,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":395,"transactions":9,"vwap":683},"2026-03-10",23.15,23.19,-1.4,-5.69,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":688},"2026-03-09",24.59,{"date":690,"open":688,"high":688,"low":688,"close":688,"change":691,"percent_change":692,"volume":459,"transactions":9,"vwap":688},"2026-03-06",-0.88,-3.46,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":605,"transactions":9,"vwap":696},"2026-03-05",26.08,25.47,-0.03,-0.12,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-03-04",25.85,25.87,25.5,1.36,5.63,6300,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-03-03",25.059999,24.14,-2.16,-8.21,2300,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-03-02",27.77,26.3,-2.66,-9.19,3800,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":604,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-02-27",27.9,28.96,27.19,1.79,28300,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-02-26",28.56,29,28.45,-0.59,-2.03,30900,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":697,"volume":740,"transactions":9,"vwap":738},"2026-02-25",29.040001,-0.01,3400,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":388,"percent_change":388,"volume":519,"transactions":9,"vwap":743},"2026-02-24",29.049999,{"date":745,"open":743,"high":743,"low":743,"close":743,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":743},"2026-02-23",{"date":747,"open":748,"high":749,"low":748,"close":743,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-02-20",27.24,29.08,2.38,8.92,28000,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-02-19",26.4,26.67,-0.69,-2.52,6500,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":388,"percent_change":388,"volume":763,"transactions":9,"vwap":762},"2026-02-18",27.36,11,{"date":765,"open":247,"high":762,"low":247,"close":762,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-02-17",1.62,6.29,1500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":654,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-02-13",26.16,26.49,25.42,25.74,-4.67,2900,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":711,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-02-12",27,-7.41,2500,{"date":783,"open":784,"high":281,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-02-11",30.88,28.040001,29.16,-8.99,-23.56,13200,{"date":791,"open":792,"high":24,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-02-10",32.34,31.049999,38.15,10.05,35.77,351500,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":768,"transactions":9,"vwap":801},"2026-02-09",27.09,28.1,2.42,9.42,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-02-06",25.68,{"date":808,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-02-05",{"date":810,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-02-04",{"date":812,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-02-03",{"date":814,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-02-02",{"date":816,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-01-30",{"date":818,"open":806,"high":806,"low":806,"close":806,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":806},"2026-01-29",{"date":820,"open":806,"high":806,"low":806,"close":806,"change":821,"percent_change":349,"volume":593,"transactions":9,"vwap":806},"2026-01-28",0.68,{"date":823,"open":340,"high":340,"low":340,"close":340,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":340},"2026-01-27",{"date":825,"open":340,"high":340,"low":340,"close":340,"change":241,"percent_change":826,"volume":593,"transactions":9,"vwap":340},"2026-01-26",-4.62,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":829},"2026-01-23",26.21,{"date":831,"open":829,"high":829,"low":829,"close":829,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":829},"2026-01-22",{"date":833,"open":829,"high":829,"low":829,"close":829,"change":834,"percent_change":835,"volume":647,"transactions":9,"vwap":829},"2026-01-21",-0.19,-0.72,{"date":837,"open":755,"high":755,"low":755,"close":755,"change":348,"percent_change":838,"volume":839,"transactions":9,"vwap":755},"2026-01-20",3.12,100,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":842},"2026-01-16",25.6,{"date":844,"open":842,"high":842,"low":842,"close":842,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":842},"2026-01-15",{"date":846,"open":842,"high":842,"low":842,"close":842,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":842},"2026-01-14",{"date":848,"open":842,"high":842,"low":842,"close":842,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":842},"2026-01-13",{"date":850,"open":842,"high":842,"low":842,"close":842,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":842},"2026-01-12",{"date":852,"open":842,"high":842,"low":842,"close":842,"change":853,"percent_change":854,"volume":395,"transactions":9,"vwap":842},"2026-01-09",2.46,10.63,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":857},"2026-01-08",23.14,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":857},"2026-01-07",{"date":861,"open":857,"high":857,"low":857,"close":857,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":857},"2026-01-06",{"date":863,"open":857,"high":857,"low":857,"close":857,"change":388,"percent_change":388,"volume":635,"transactions":9,"vwap":857},"2026-01-05",{"date":865,"open":857,"high":857,"low":857,"close":857,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":857},"2026-01-02",{"date":867,"open":682,"high":682,"low":857,"close":857,"change":868,"percent_change":869,"volume":593,"transactions":9,"vwap":857},"2025-12-31",-1.94,-7.74,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":872},"2025-12-30",25.08,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":872},"2025-12-29",{"date":876,"open":872,"high":872,"low":872,"close":872,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":872},"2025-12-26",{"date":878,"open":872,"high":872,"low":872,"close":872,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":872},"2025-12-24",{"date":880,"open":872,"high":872,"low":872,"close":872,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":872},"2025-12-23",{"date":882,"open":872,"high":872,"low":872,"close":872,"change":883,"percent_change":884,"volume":593,"transactions":9,"vwap":872},"2025-12-22",-1.06,-4.06,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2025-12-19",25.15,26.14,25.11,1.3,5.23,2800,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-18",24.84,{"date":897,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-17",{"date":899,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-16",{"date":901,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-15",{"date":903,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-12",{"date":905,"open":895,"high":895,"low":895,"close":895,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":895},"2025-12-11",{"date":907,"open":895,"high":895,"low":895,"close":895,"change":908,"percent_change":909,"volume":395,"transactions":9,"vwap":895},"2025-12-10",1.94,8.47,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-09",22.9,{"date":914,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-08",{"date":916,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-05",{"date":918,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-04",{"date":920,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-03",{"date":922,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-02",{"date":924,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-12-01",{"date":926,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-28",{"date":928,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-26",{"date":930,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-25",{"date":932,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-24",{"date":934,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-21",{"date":936,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-20",{"date":938,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-19",{"date":940,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-18",{"date":942,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-17",{"date":944,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-14",{"date":946,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-11-13",{"date":948,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":949,"transactions":9,"vwap":912},"2025-11-12",9,{"date":951,"open":912,"high":912,"low":912,"close":912,"change":952,"percent_change":953,"volume":839,"transactions":9,"vwap":912},"2025-11-11",0.14,0.62,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":956},"2025-11-10",22.76,{"date":958,"open":956,"high":956,"low":956,"close":956,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":956},"2025-11-07",{"date":960,"open":956,"high":956,"low":956,"close":956,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":956},"2025-11-06",{"date":962,"open":956,"high":956,"low":956,"close":956,"change":963,"percent_change":964,"volume":593,"transactions":9,"vwap":956},"2025-11-05",0.96,4.4,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":839,"transactions":9,"vwap":967},"2025-11-04",21.8,1.52,7.5,{"date":971,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-11-03",{"date":973,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-31",{"date":975,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-30",{"date":977,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-29",{"date":979,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-28",{"date":981,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-27",{"date":983,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":530,"transactions":9,"vwap":25},"2025-10-24",{"date":985,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-23",{"date":987,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-22",{"date":989,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-21",{"date":991,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":174,"transactions":9,"vwap":25},"2025-10-20",{"date":993,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-17",{"date":995,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-16",{"date":997,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-15",{"date":999,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-14",{"date":1001,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-13",{"date":1003,"open":25,"high":25,"low":25,"close":25,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":25},"2025-10-10",{"date":1005,"open":25,"high":25,"low":25,"close":25,"change":1006,"percent_change":1007,"volume":839,"transactions":9,"vwap":25},"2025-10-09",-0.67,-3.2,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1010},"2025-10-08",20.95,{"date":1012,"open":1010,"high":1010,"low":1010,"close":1010,"change":1013,"percent_change":834,"volume":839,"transactions":9,"vwap":1010},"2025-10-07",-0.04,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1016},"2025-10-06",20.99,{"date":1018,"open":1016,"high":1016,"low":1016,"close":1016,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1016},"2025-10-03",{"date":1020,"open":1016,"high":1016,"low":1016,"close":1016,"change":380,"percent_change":1021,"volume":593,"transactions":9,"vwap":1016},"2025-10-02",-3.45,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1024},"2025-10-01",21.74,{"date":1026,"open":1024,"high":1024,"low":1024,"close":1024,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1024},"2025-09-30",{"date":1028,"open":1024,"high":1024,"low":1024,"close":1024,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1024},"2025-09-29",{"date":1030,"open":1024,"high":1024,"low":1024,"close":1024,"change":1031,"percent_change":1032,"volume":593,"transactions":9,"vwap":1024},"2025-09-26",-2.41,-9.98,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1035},"2025-09-25",24.15,{"date":1037,"open":1035,"high":1035,"low":1035,"close":1035,"change":1038,"percent_change":1039,"volume":647,"transactions":9,"vwap":1035},"2025-09-24",2.14,9.72,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-23",22.01,{"date":1044,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-22",{"date":1046,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-19",{"date":1048,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-18",{"date":1050,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-17",{"date":1052,"open":1042,"high":1042,"low":1042,"close":1042,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1042},"2025-09-16",{"date":1054,"open":1042,"high":1042,"low":1042,"close":1042,"change":1055,"percent_change":1056,"volume":839,"transactions":9,"vwap":1042},"2025-09-15",-1.52,-6.46,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1059},"2025-09-12",23.53,{"date":1061,"open":1059,"high":1059,"low":1059,"close":1059,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1059},"2025-09-11",{"date":1063,"open":1059,"high":1059,"low":1059,"close":1059,"change":388,"percent_change":388,"volume":530,"transactions":9,"vwap":1059},"2025-09-10",{"date":1065,"open":1059,"high":1059,"low":1059,"close":1059,"change":388,"percent_change":388,"volume":530,"transactions":9,"vwap":1059},"2025-09-09",{"date":1067,"open":1059,"high":1059,"low":1059,"close":1059,"change":388,"percent_change":388,"volume":519,"transactions":9,"vwap":1059},"2025-09-08",{"date":1069,"open":1059,"high":1059,"low":1059,"close":1059,"change":1070,"percent_change":1071,"volume":647,"transactions":9,"vwap":1059},"2025-09-05",1.23,5.52,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-09-04",22.3,{"date":1076,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-09-03",{"date":1078,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-09-02",{"date":1080,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-29",{"date":1082,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-28",{"date":1084,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":519,"transactions":9,"vwap":1074},"2025-08-27",{"date":1086,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-26",{"date":1088,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-25",{"date":1090,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-22",{"date":1092,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-21",{"date":1094,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-20",{"date":1096,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-19",{"date":1098,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-18",{"date":1100,"open":1074,"high":1074,"low":1074,"close":1074,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1074},"2025-08-15",{"date":1102,"open":1103,"high":1103,"low":1104,"close":1074,"change":1105,"percent_change":1106,"volume":673,"transactions":9,"vwap":1074},"2025-08-14",23.4,21.97,-0.6,-2.62,{"date":1108,"open":912,"high":912,"low":912,"close":912,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":912},"2025-08-13",{"date":1110,"open":669,"high":669,"low":1111,"close":912,"change":1112,"percent_change":73,"volume":443,"transactions":9,"vwap":912},"2025-08-12",22,0.31,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":131,"percent_change":214,"volume":459,"transactions":9,"vwap":1115},"2025-08-11",22.59,{"date":1117,"open":1118,"high":574,"low":1118,"close":574,"change":1119,"percent_change":1120,"volume":470,"transactions":9,"vwap":574},"2025-08-08",21.28,0.05,0.22,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":519,"volume":1127,"transactions":9,"vwap":1125},"2025-08-07",21.61,23.5,22.45,1.27,3300,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-08-06",21.18,{"date":1132,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-08-05",{"date":1134,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-08-04",{"date":1136,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-08-01",{"date":1138,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-31",{"date":1140,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-30",{"date":1142,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-29",{"date":1144,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":635,"transactions":9,"vwap":1130},"2025-07-28",{"date":1146,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-25",{"date":1148,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-24",{"date":1150,"open":1130,"high":1130,"low":1130,"close":1130,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1130},"2025-07-23",{"date":1152,"open":1130,"high":1130,"low":1130,"close":1130,"change":329,"percent_change":1153,"volume":647,"transactions":9,"vwap":1130},"2025-07-22",1.53,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1156},"2025-07-21",20.86,{"date":1158,"open":1156,"high":1156,"low":1156,"close":1156,"change":603,"percent_change":1159,"volume":839,"transactions":9,"vwap":1156},"2025-07-18",0.58,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1162},"2025-07-17",20.74,{"date":1164,"open":1165,"high":1165,"low":1162,"close":1162,"change":1166,"percent_change":1167,"volume":593,"transactions":9,"vwap":1162},"2025-07-16",20.76,-1.88,-8.31,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1170},"2025-07-15",22.62,{"date":1172,"open":1170,"high":1170,"low":1170,"close":1170,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1170},"2025-07-14",{"date":1174,"open":1170,"high":1170,"low":1170,"close":1170,"change":1175,"percent_change":1176,"volume":593,"transactions":9,"vwap":1170},"2025-07-11",-0.38,-1.65,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":174,"percent_change":1181,"volume":593,"transactions":9,"vwap":1180},"2025-07-10",22.69,23,4.55,{"date":1183,"open":1111,"high":1111,"low":1111,"close":1111,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1111},"2025-07-09",{"date":1185,"open":1186,"high":1111,"low":1186,"close":1111,"change":1187,"percent_change":1188,"volume":429,"transactions":9,"vwap":1111},"2025-07-08",21.99,2.03,10.17,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-07-07",19.97,{"date":1193,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-07-03",{"date":1195,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-07-02",{"date":1197,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-07-01",{"date":1199,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-30",{"date":1201,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-27",{"date":1203,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":1204,"transactions":9,"vwap":1191},"2025-06-26",7,{"date":1206,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-25",{"date":1208,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-24",{"date":1210,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":1211,"transactions":9,"vwap":1191},"2025-06-23",5,{"date":1213,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":174,"transactions":9,"vwap":1191},"2025-06-20",{"date":1215,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-18",{"date":1217,"open":1191,"high":1191,"low":1191,"close":1191,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1191},"2025-06-17",{"date":1219,"open":1191,"high":1191,"low":1191,"close":1191,"change":1220,"percent_change":1221,"volume":593,"transactions":9,"vwap":1191},"2025-06-16",0.49,2.52,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":839,"transactions":9,"vwap":1224},"2025-06-13",19.48,-1.23,-5.94,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-12",20.71,{"date":1231,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-11",{"date":1233,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":1111,"transactions":9,"vwap":1229},"2025-06-10",{"date":1235,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-09",{"date":1237,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-06",{"date":1239,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-05",{"date":1241,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-04",{"date":1243,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-03",{"date":1245,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-06-02",{"date":1247,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-30",{"date":1249,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-29",{"date":1251,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-28",{"date":1253,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-27",{"date":1255,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-23",{"date":1257,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-22",{"date":1259,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-21",{"date":1261,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-20",{"date":1263,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-19",{"date":1265,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-16",{"date":1267,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-15",{"date":1269,"open":1229,"high":1229,"low":1229,"close":1229,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1229},"2025-05-14",{"date":1271,"open":1272,"high":1229,"low":1273,"close":1229,"change":530,"percent_change":1274,"volume":593,"transactions":9,"vwap":1229},"2025-05-13",20.57,20.54,10.69,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1277},"2025-05-12",18.71,{"date":1279,"open":1277,"high":1277,"low":1277,"close":1277,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1277},"2025-05-09",{"date":1281,"open":1277,"high":1277,"low":1277,"close":1277,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1277},"2025-05-08",{"date":1283,"open":1284,"high":1277,"low":1284,"close":1277,"change":1285,"percent_change":1286,"volume":395,"transactions":9,"vwap":1277},"2025-05-07",18.61,-1.11,-5.6,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1289},"2025-05-06",19.82,{"date":1291,"open":1289,"high":1289,"low":1289,"close":1289,"change":1292,"percent_change":1293,"volume":647,"transactions":9,"vwap":1289},"2025-05-05",-0.18,-0.9,{"date":1295,"open":284,"high":284,"low":284,"close":284,"change":908,"percent_change":1296,"volume":429,"transactions":9,"vwap":284},"2025-05-02",10.74,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1299},"2025-05-01",18.059999,{"date":1301,"open":1299,"high":1299,"low":1299,"close":1299,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1299},"2025-04-30",{"date":1303,"open":1299,"high":1299,"low":1299,"close":1299,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1299},"2025-04-29",{"date":1305,"open":1299,"high":1299,"low":1299,"close":1299,"change":1306,"percent_change":1307,"volume":647,"transactions":9,"vwap":1299},"2025-04-28",1.12,6.61,{"date":1309,"open":177,"high":177,"low":177,"close":177,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":177},"2025-04-25",{"date":1311,"open":177,"high":177,"low":177,"close":177,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":177},"2025-04-24",{"date":1313,"open":177,"high":177,"low":177,"close":177,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":177},"2025-04-23",{"date":1315,"open":177,"high":177,"low":177,"close":177,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":177},"2025-04-22",{"date":1317,"open":1318,"high":1318,"low":177,"close":177,"change":141,"percent_change":1319,"volume":593,"transactions":9,"vwap":177},"2025-04-21",17.35,-1.97,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1322},"2025-04-17",17.28,{"date":1324,"open":1322,"high":1322,"low":1322,"close":1322,"change":1325,"percent_change":1326,"volume":839,"transactions":9,"vwap":1322},"2025-04-16",-0.97,-5.32,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-15",18.25,{"date":1331,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-14",{"date":1333,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-11",{"date":1335,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-10",{"date":1337,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-09",{"date":1339,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-08",{"date":1341,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-07",{"date":1343,"open":1329,"high":1329,"low":1329,"close":1329,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1329},"2025-04-04",{"date":1345,"open":1329,"high":1329,"low":1329,"close":1329,"change":1346,"percent_change":1347,"volume":647,"transactions":9,"vwap":1329},"2025-04-03",-1.55,-7.83,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":116,"volume":242,"transactions":9,"vwap":1352},"2025-04-02",19.9,19.92,19.8,0.07,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1356},"2025-04-01",19.73,{"date":1358,"open":1350,"high":1359,"low":1356,"close":1356,"change":1360,"percent_change":1361,"volume":776,"transactions":9,"vwap":1356},"2025-03-31",20.79,-1.71,-7.98,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1364},"2025-03-28",21.44,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1364,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1364},"2025-03-27",21.1,21.71,21.01,0.44,2.1,3000,{"date":1374,"open":1375,"high":383,"low":1375,"close":383,"change":498,"percent_change":1376,"volume":459,"transactions":9,"vwap":383},"2025-03-26",20.9,2.89,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":577,"transactions":9,"vwap":1380},"2025-03-25",21.25,20.41,-0.99,-4.63,{"date":1384,"open":1180,"high":1180,"low":1385,"close":1385,"change":314,"percent_change":1386,"volume":642,"transactions":9,"vwap":1385},"2025-03-24",21.4,-6.96,{"date":1388,"open":1389,"high":1180,"low":1390,"close":1180,"change":671,"percent_change":1391,"volume":892,"transactions":9,"vwap":1180},"2025-03-21",21.82,21.15,6.38,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-20",21.62,{"date":1396,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-19",{"date":1398,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-18",{"date":1400,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-17",{"date":1402,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-14",{"date":1404,"open":1394,"high":1394,"low":1394,"close":1394,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1394},"2025-03-13",{"date":1406,"open":1407,"high":1407,"low":1394,"close":1394,"change":1353,"percent_change":329,"volume":1408,"transactions":9,"vwap":1394},"2025-03-12",22.09,1900,{"date":181,"open":1410,"high":1410,"low":1410,"close":1410,"change":388,"percent_change":388,"volume":388,"transactions":9,"vwap":1410},21.55]