[{"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":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16.94,1785,651545.065869,30.35,"2025-03-11",[182,183,191,201,210,217,226,234,242,250,259,267,276,284,292,301,308,316,324,330,338,348,357,365,373,381,385,387,392,395,397,399,401,403,405,409,414,416,418,420,422,427,430,435,441,448,451,457,460,462,468,474,479,482,490,498,501,503,505,507,509,511,514,517,519,521,523,525,528,530,532,540,546,549,551,554,557,559,561,564,566,568,575,577,579,581,585,591,594,596,598,603,606,608,610,612,614,616,618,620,622,624,626,628,630,633,635,640,645,648,652,657,664,671,677,683,686,690,696,704,711,718,725,733,737,740,742,749,756,760,765,773,778,786,794,800,803,805,807,809,811,813,815,818,820,823,826,828,832,836,839,841,843,845,847,851,854,856,858,860,862,866,869,871,873,875,877,881,889,892,894,896,898,900,902,906,909,911,913,915,917,919,921,923,925,927,929,931,933,935,937,939,941,943,946,950,953,955,957,961,966,968,970,972,974,976,978,980,982,984,986,988,990,992,994,996,998,1000,1004,1007,1010,1013,1015,1018,1021,1023,1025,1029,1032,1036,1039,1041,1043,1045,1047,1049,1053,1056,1058,1060,1062,1064,1068,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1103,1105,1110,1114,1119,1126,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1152,1155,1158,1161,1166,1169,1171,1175,1180,1182,1187,1190,1192,1194,1196,1198,1200,1203,1205,1207,1210,1212,1214,1216,1219,1224,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1272,1275,1277,1279,1284,1287,1291,1294,1297,1299,1301,1305,1307,1309,1311,1313,1318,1321,1325,1328,1330,1332,1334,1336,1338,1340,1342,1346,1352,1355,1360,1363,1371,1375,1381,1385,1390,1393,1395,1397,1399,1401,1403,1407],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-18",27.51,-1.62,-5.61,2288.067031,210,27.3994,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-16",28.381,28.88,28.87,-0.28,-0.96,755,50,28.6465,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",28.7,29.15,0.54,1.89,452.234288,77,28.8435,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":127,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",28.61,1.42,201.037875,40,28.0082,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",28.36,28.21,-0.83,-2.86,363,35,28.2513,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-04",29.04,2.16,8.04,289,54,28.9402,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":22,"vwap":241},"2026-09-02",27.88,26.88,-0.33,-1.21,900,27.622,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":238,"volume":247,"transactions":248,"vwap":249},"2026-09-01",27.11,27.21,-0.09,1316.745982,63,27.244,{"date":251,"open":204,"high":204,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",26.765,27.3,-1.74,-5.99,16718.066634,122,27.2888,{"date":260,"open":261,"high":261,"low":228,"close":228,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-28",30.08,-2.46,-7.81,2004,82,30.0189,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":248,"vwap":275},"2026-08-27",29.74,31.61,31.5,-0.5,-1.56,811.969541,31.3185,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":46,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",30.69,32,3.23,327.847932,20,31.524,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-24",31,-1.82,-5.55,260,33,31.6199,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-21",30.615,32.82,2.85,9.51,680.96967,39,31.4999,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":231,"transactions":306,"vwap":307},"2026-08-19",29.97,-2.0101,-6.29,19,30.3265,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-17",31.9801,-0.5199,-1.6,222.159737,42,32.3603,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":299,"vwap":323},"2026-08-05",31.301,32.5,1.5,4.84,455,31.9873,{"date":325,"open":286,"high":286,"low":286,"close":286,"change":326,"percent_change":142,"volume":327,"transactions":328,"vwap":329},"2026-08-04",0.1,330.876608,45,31.8883,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":66,"vwap":337},"2026-08-03",30.5,30.9,0.7,2.32,699.89646,30.8634,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":232,"vwap":347},"2026-07-30",31.2,31.88,30.01,30.2,0.8,2.72,2976.032657,31.1047,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-07-29",30.4,29.4,1.35,4.81,2099.201401,109,30.0104,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":224,"vwap":364},"2026-07-23",28.9,28.05,-2.2,-7.27,263.994241,28.6883,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-22",30.25,1.75,6.14,281,17,30.1211,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-20",28.5,-0.75,-2.56,281.965812,21,28.6756,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":383},"2026-07-17",29.25,0,{"date":386,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":383},"2026-07-16",{"date":388,"open":383,"high":383,"low":383,"close":383,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":383},"2026-07-15",0.65,2.27,600,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-14",28.6,{"date":396,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-13",{"date":398,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-10",{"date":400,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-09",{"date":402,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-08",{"date":404,"open":394,"high":394,"low":394,"close":394,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":394},"2026-07-07",{"date":406,"open":394,"high":394,"low":394,"close":394,"change":407,"percent_change":408,"volume":391,"transactions":9,"vwap":394},"2026-07-06",-1.35,-4.51,{"date":410,"open":261,"high":261,"low":411,"close":411,"change":412,"percent_change":413,"volume":391,"transactions":9,"vwap":411},"2026-07-02",29.95,1.86,6.62,{"date":415,"open":16,"high":16,"low":16,"close":16,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":16},"2026-07-01",{"date":417,"open":16,"high":16,"low":16,"close":16,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":16},"2026-06-30",{"date":419,"open":16,"high":16,"low":16,"close":16,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":16},"2026-06-29",{"date":421,"open":16,"high":16,"low":16,"close":16,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":16},"2026-06-26",{"date":423,"open":16,"high":16,"low":16,"close":16,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":16},"2026-06-25",1.17,4.35,400,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":429},"2026-06-24",26.92,{"date":431,"open":432,"high":432,"low":429,"close":429,"change":433,"percent_change":434,"volume":240,"transactions":9,"vwap":429},"2026-06-23",27.5,-0.58,-2.11,{"date":436,"open":375,"high":375,"low":437,"close":432,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":432},"2026-06-22",26.99,-2.95,-9.69,3900,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-18",25.29,30.45,6.63,27.83,28900,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":450},"2026-06-17",23.82,{"date":452,"open":453,"high":453,"low":450,"close":450,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":450},"2026-06-16",24.6,-0.93,-3.76,500,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":459},"2026-06-15",24.75,{"date":461,"open":459,"high":459,"low":459,"close":459,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":459},"2026-06-12",{"date":463,"open":464,"high":459,"low":465,"close":459,"change":320,"percent_change":466,"volume":467,"transactions":9,"vwap":459},"2026-06-11",23.46,23.37,6.45,1100,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":467,"transactions":9,"vwap":471},"2026-06-10",23.35,23.25,-0.71,-2.96,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":426,"transactions":9,"vwap":476},"2026-06-09",23.96,-0.05,-0.21,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":481},"2026-06-08",24.01,{"date":483,"open":484,"high":485,"low":486,"close":481,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":481},"2026-06-05",23.92,24.12,23.91,-0.32,-1.32,1800,{"date":491,"open":492,"high":493,"low":486,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-04",25.26,27.69,24.33,0.59,2.49,13700,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-06-03",23.74,{"date":502,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-06-02",{"date":504,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-06-01",{"date":506,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-29",{"date":508,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-28",{"date":510,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-27",{"date":512,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":513,"transactions":9,"vwap":500},"2026-05-26",8,{"date":515,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":516,"transactions":9,"vwap":500},"2026-05-22",6,{"date":518,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-21",{"date":520,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-20",{"date":522,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-19",{"date":524,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":516,"transactions":9,"vwap":500},"2026-05-18",{"date":526,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":527,"transactions":9,"vwap":500},"2026-05-15",2,{"date":529,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-14",{"date":531,"open":500,"high":500,"low":500,"close":500,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":500},"2026-05-13",{"date":533,"open":534,"high":535,"low":536,"close":500,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":500},"2026-05-12",22.19,23.81,22.18,1.55,6.99,4000,{"date":541,"open":542,"high":534,"low":543,"close":534,"change":544,"percent_change":545,"volume":240,"transactions":9,"vwap":534},"2026-05-11",21.43,21.41,-0.87,-3.77,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-05-08",23.059999,{"date":550,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-05-07",{"date":552,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":553,"transactions":9,"vwap":548},"2026-05-06",16,{"date":555,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":556,"transactions":9,"vwap":548},"2026-05-05",43,{"date":558,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-05-04",{"date":560,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-05-01",{"date":562,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":563,"transactions":9,"vwap":548},"2026-04-30",89,{"date":565,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-04-29",{"date":567,"open":548,"high":548,"low":548,"close":548,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":548},"2026-04-28",{"date":569,"open":570,"high":548,"low":571,"close":548,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":548},"2026-04-27",22.8,22.5,-0.85,-3.55,800,{"date":576,"open":486,"high":486,"low":486,"close":486,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":486},"2026-04-24",{"date":578,"open":486,"high":486,"low":486,"close":486,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":486},"2026-04-23",{"date":580,"open":486,"high":486,"low":486,"close":486,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":486},"2026-04-22",{"date":582,"open":486,"high":486,"low":486,"close":486,"change":583,"percent_change":584,"volume":426,"transactions":9,"vwap":486},"2026-04-21",0.81,3.51,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-04-20",23.1,-0.74,-3.1,300,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":593},"2026-04-17",23.84,{"date":595,"open":593,"high":593,"low":593,"close":593,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":593},"2026-04-16",{"date":597,"open":593,"high":593,"low":593,"close":593,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":593},"2026-04-15",{"date":599,"open":593,"high":593,"low":593,"close":593,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":593},"2026-04-14",0.12,0.51,1300,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-13",23.72,{"date":607,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-10",{"date":609,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-09",{"date":611,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-08",{"date":613,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-07",{"date":615,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-06",{"date":617,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-02",{"date":619,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-04-01",{"date":621,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-31",{"date":623,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-30",{"date":625,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-27",{"date":627,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-26",{"date":629,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-25",{"date":631,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":632,"transactions":9,"vwap":605},"2026-03-24",4,{"date":634,"open":605,"high":605,"low":605,"close":605,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":605},"2026-03-23",{"date":636,"open":605,"high":605,"low":605,"close":605,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":605},"2026-03-20",1.6,7.23,3100,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":488,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-03-19",22.12,-5.63,200,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":647},"2026-03-18",23.44,{"date":649,"open":647,"high":647,"low":647,"close":647,"change":650,"percent_change":651,"volume":602,"transactions":9,"vwap":647},"2026-03-17",-0.3,-1.26,{"date":653,"open":654,"high":654,"low":500,"close":500,"change":655,"percent_change":656,"volume":489,"transactions":9,"vwap":500},"2026-03-16",23.85,1.04,4.58,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-03-13",23.09,22.7,-1.81,-7.38,2400,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-03-12",23.29,24.51,1.38,5.97,6100,{"date":672,"open":654,"high":654,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-03-11",23.13,-0.06,-0.26,11100,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":391,"transactions":9,"vwap":680},"2026-03-10",23.15,23.19,-1.4,-5.69,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":685},"2026-03-09",24.59,{"date":687,"open":685,"high":685,"low":685,"close":685,"change":688,"percent_change":689,"volume":456,"transactions":9,"vwap":685},"2026-03-06",-0.88,-3.46,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":602,"transactions":9,"vwap":693},"2026-03-05",26.08,25.47,-0.03,-0.12,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-03-04",25.85,25.87,25.5,1.36,5.63,6300,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-03-03",25.059999,24.14,-2.16,-8.21,2300,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-03-02",27.77,26.3,-2.66,-9.19,3800,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":601,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-02-27",27.9,28.96,27.19,1.79,28300,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-02-26",28.56,29,28.45,-0.59,-2.03,30900,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":112,"percent_change":694,"volume":736,"transactions":9,"vwap":735},"2026-02-25",29.040001,3400,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":384,"percent_change":384,"volume":516,"transactions":9,"vwap":739},"2026-02-24",29.049999,{"date":741,"open":739,"high":739,"low":739,"close":739,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":739},"2026-02-23",{"date":743,"open":744,"high":745,"low":744,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-02-20",27.24,29.08,2.38,8.92,28000,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-02-19",26.4,26.67,-0.69,-2.52,6500,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":384,"percent_change":384,"volume":759,"transactions":9,"vwap":758},"2026-02-18",27.36,11,{"date":761,"open":245,"high":758,"low":245,"close":758,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-02-17",1.62,6.29,1500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":651,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-02-13",26.16,26.49,25.42,25.74,-4.67,2900,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":708,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-02-12",27,-7.41,2500,{"date":779,"open":780,"high":279,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-02-11",30.88,28.040001,29.16,-8.99,-23.56,13200,{"date":787,"open":788,"high":24,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-02-10",32.34,31.049999,38.15,10.05,35.77,351500,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":764,"transactions":9,"vwap":797},"2026-02-09",27.09,28.1,2.42,9.42,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-02-06",25.68,{"date":804,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-02-05",{"date":806,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-02-04",{"date":808,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-02-03",{"date":810,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-02-02",{"date":812,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-01-30",{"date":814,"open":802,"high":802,"low":802,"close":802,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":802},"2026-01-29",{"date":816,"open":802,"high":802,"low":802,"close":802,"change":817,"percent_change":345,"volume":590,"transactions":9,"vwap":802},"2026-01-28",0.68,{"date":819,"open":66,"high":66,"low":66,"close":66,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":66},"2026-01-27",{"date":821,"open":66,"high":66,"low":66,"close":66,"change":239,"percent_change":822,"volume":590,"transactions":9,"vwap":66},"2026-01-26",-4.62,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":825},"2026-01-23",26.21,{"date":827,"open":825,"high":825,"low":825,"close":825,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":825},"2026-01-22",{"date":829,"open":825,"high":825,"low":825,"close":825,"change":830,"percent_change":831,"volume":644,"transactions":9,"vwap":825},"2026-01-21",-0.19,-0.72,{"date":833,"open":751,"high":751,"low":751,"close":751,"change":344,"percent_change":834,"volume":835,"transactions":9,"vwap":751},"2026-01-20",3.12,100,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":838},"2026-01-16",25.6,{"date":840,"open":838,"high":838,"low":838,"close":838,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":838},"2026-01-15",{"date":842,"open":838,"high":838,"low":838,"close":838,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":838},"2026-01-14",{"date":844,"open":838,"high":838,"low":838,"close":838,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":838},"2026-01-13",{"date":846,"open":838,"high":838,"low":838,"close":838,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":838},"2026-01-12",{"date":848,"open":838,"high":838,"low":838,"close":838,"change":849,"percent_change":850,"volume":391,"transactions":9,"vwap":838},"2026-01-09",2.46,10.63,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":853},"2026-01-08",23.14,{"date":855,"open":853,"high":853,"low":853,"close":853,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":853},"2026-01-07",{"date":857,"open":853,"high":853,"low":853,"close":853,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":853},"2026-01-06",{"date":859,"open":853,"high":853,"low":853,"close":853,"change":384,"percent_change":384,"volume":632,"transactions":9,"vwap":853},"2026-01-05",{"date":861,"open":853,"high":853,"low":853,"close":853,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":853},"2026-01-02",{"date":863,"open":679,"high":679,"low":853,"close":853,"change":864,"percent_change":865,"volume":590,"transactions":9,"vwap":853},"2025-12-31",-1.94,-7.74,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":868},"2025-12-30",25.08,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":868},"2025-12-29",{"date":872,"open":868,"high":868,"low":868,"close":868,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":868},"2025-12-26",{"date":874,"open":868,"high":868,"low":868,"close":868,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":868},"2025-12-24",{"date":876,"open":868,"high":868,"low":868,"close":868,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":868},"2025-12-23",{"date":878,"open":868,"high":868,"low":868,"close":868,"change":879,"percent_change":880,"volume":590,"transactions":9,"vwap":868},"2025-12-22",-1.06,-4.06,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2025-12-19",25.15,26.14,25.11,1.3,5.23,2800,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-18",24.84,{"date":893,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-17",{"date":895,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-16",{"date":897,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-15",{"date":899,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-12",{"date":901,"open":891,"high":891,"low":891,"close":891,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":891},"2025-12-11",{"date":903,"open":891,"high":891,"low":891,"close":891,"change":904,"percent_change":905,"volume":391,"transactions":9,"vwap":891},"2025-12-10",1.94,8.47,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-09",22.9,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-08",{"date":912,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-05",{"date":914,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-04",{"date":916,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-03",{"date":918,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-02",{"date":920,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-12-01",{"date":922,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-28",{"date":924,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-26",{"date":926,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-25",{"date":928,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-24",{"date":930,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-21",{"date":932,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-20",{"date":934,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-19",{"date":936,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-18",{"date":938,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-17",{"date":940,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-14",{"date":942,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-11-13",{"date":944,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":945,"transactions":9,"vwap":908},"2025-11-12",9,{"date":947,"open":908,"high":908,"low":908,"close":908,"change":948,"percent_change":949,"volume":835,"transactions":9,"vwap":908},"2025-11-11",0.14,0.62,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":952},"2025-11-10",22.76,{"date":954,"open":952,"high":952,"low":952,"close":952,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":952},"2025-11-07",{"date":956,"open":952,"high":952,"low":952,"close":952,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":952},"2025-11-06",{"date":958,"open":952,"high":952,"low":952,"close":952,"change":959,"percent_change":960,"volume":590,"transactions":9,"vwap":952},"2025-11-05",0.96,4.4,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":835,"transactions":9,"vwap":963},"2025-11-04",21.8,1.52,7.5,{"date":967,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-11-03",{"date":969,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-31",{"date":971,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-30",{"date":973,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-29",{"date":975,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-28",{"date":977,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-27",{"date":979,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":527,"transactions":9,"vwap":25},"2025-10-24",{"date":981,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-23",{"date":983,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-22",{"date":985,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-21",{"date":987,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":46,"transactions":9,"vwap":25},"2025-10-20",{"date":989,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-17",{"date":991,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-16",{"date":993,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-15",{"date":995,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-14",{"date":997,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-13",{"date":999,"open":25,"high":25,"low":25,"close":25,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":25},"2025-10-10",{"date":1001,"open":25,"high":25,"low":25,"close":25,"change":1002,"percent_change":1003,"volume":835,"transactions":9,"vwap":25},"2025-10-09",-0.67,-3.2,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1006},"2025-10-08",20.95,{"date":1008,"open":1006,"high":1006,"low":1006,"close":1006,"change":1009,"percent_change":830,"volume":835,"transactions":9,"vwap":1006},"2025-10-07",-0.04,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1012},"2025-10-06",20.99,{"date":1014,"open":1012,"high":1012,"low":1012,"close":1012,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1012},"2025-10-03",{"date":1016,"open":1012,"high":1012,"low":1012,"close":1012,"change":376,"percent_change":1017,"volume":590,"transactions":9,"vwap":1012},"2025-10-02",-3.45,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1020},"2025-10-01",21.74,{"date":1022,"open":1020,"high":1020,"low":1020,"close":1020,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1020},"2025-09-30",{"date":1024,"open":1020,"high":1020,"low":1020,"close":1020,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1020},"2025-09-29",{"date":1026,"open":1020,"high":1020,"low":1020,"close":1020,"change":1027,"percent_change":1028,"volume":590,"transactions":9,"vwap":1020},"2025-09-26",-2.41,-9.98,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1031},"2025-09-25",24.15,{"date":1033,"open":1031,"high":1031,"low":1031,"close":1031,"change":1034,"percent_change":1035,"volume":644,"transactions":9,"vwap":1031},"2025-09-24",2.14,9.72,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-23",22.01,{"date":1040,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-22",{"date":1042,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-19",{"date":1044,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-18",{"date":1046,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-17",{"date":1048,"open":1038,"high":1038,"low":1038,"close":1038,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1038},"2025-09-16",{"date":1050,"open":1038,"high":1038,"low":1038,"close":1038,"change":1051,"percent_change":1052,"volume":835,"transactions":9,"vwap":1038},"2025-09-15",-1.52,-6.46,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1055},"2025-09-12",23.53,{"date":1057,"open":1055,"high":1055,"low":1055,"close":1055,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1055},"2025-09-11",{"date":1059,"open":1055,"high":1055,"low":1055,"close":1055,"change":384,"percent_change":384,"volume":527,"transactions":9,"vwap":1055},"2025-09-10",{"date":1061,"open":1055,"high":1055,"low":1055,"close":1055,"change":384,"percent_change":384,"volume":527,"transactions":9,"vwap":1055},"2025-09-09",{"date":1063,"open":1055,"high":1055,"low":1055,"close":1055,"change":384,"percent_change":384,"volume":516,"transactions":9,"vwap":1055},"2025-09-08",{"date":1065,"open":1055,"high":1055,"low":1055,"close":1055,"change":1066,"percent_change":1067,"volume":644,"transactions":9,"vwap":1055},"2025-09-05",1.23,5.52,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-09-04",22.3,{"date":1072,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-09-03",{"date":1074,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-09-02",{"date":1076,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-29",{"date":1078,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-28",{"date":1080,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":516,"transactions":9,"vwap":1070},"2025-08-27",{"date":1082,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-26",{"date":1084,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-25",{"date":1086,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-22",{"date":1088,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-21",{"date":1090,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-20",{"date":1092,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-19",{"date":1094,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-18",{"date":1096,"open":1070,"high":1070,"low":1070,"close":1070,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1070},"2025-08-15",{"date":1098,"open":1099,"high":1099,"low":1100,"close":1070,"change":1101,"percent_change":1102,"volume":670,"transactions":9,"vwap":1070},"2025-08-14",23.4,21.97,-0.6,-2.62,{"date":1104,"open":908,"high":908,"low":908,"close":908,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":908},"2025-08-13",{"date":1106,"open":666,"high":666,"low":1107,"close":908,"change":1108,"percent_change":1109,"volume":440,"transactions":9,"vwap":908},"2025-08-12",22,0.31,1.37,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":127,"volume":456,"transactions":9,"vwap":1112},"2025-08-11",22.59,0.09,{"date":1115,"open":1116,"high":571,"low":1116,"close":571,"change":1117,"percent_change":1118,"volume":467,"transactions":9,"vwap":571},"2025-08-08",21.28,0.05,0.22,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":516,"volume":1125,"transactions":9,"vwap":1123},"2025-08-07",21.61,23.5,22.45,1.27,3300,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-08-06",21.18,{"date":1130,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-08-05",{"date":1132,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-08-04",{"date":1134,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-08-01",{"date":1136,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-31",{"date":1138,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-30",{"date":1140,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-29",{"date":1142,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":632,"transactions":9,"vwap":1128},"2025-07-28",{"date":1144,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-25",{"date":1146,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-24",{"date":1148,"open":1128,"high":1128,"low":1128,"close":1128,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1128},"2025-07-23",{"date":1150,"open":1128,"high":1128,"low":1128,"close":1128,"change":142,"percent_change":1151,"volume":644,"transactions":9,"vwap":1128},"2025-07-22",1.53,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1154},"2025-07-21",20.86,{"date":1156,"open":1154,"high":1154,"low":1154,"close":1154,"change":600,"percent_change":1157,"volume":835,"transactions":9,"vwap":1154},"2025-07-18",0.58,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1160},"2025-07-17",20.74,{"date":1162,"open":1163,"high":1163,"low":1160,"close":1160,"change":1164,"percent_change":1165,"volume":590,"transactions":9,"vwap":1160},"2025-07-16",20.76,-1.88,-8.31,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1168},"2025-07-15",22.62,{"date":1170,"open":1168,"high":1168,"low":1168,"close":1168,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1168},"2025-07-14",{"date":1172,"open":1168,"high":1168,"low":1168,"close":1168,"change":1173,"percent_change":1174,"volume":590,"transactions":9,"vwap":1168},"2025-07-11",-0.38,-1.65,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":46,"percent_change":1179,"volume":590,"transactions":9,"vwap":1178},"2025-07-10",22.69,23,4.55,{"date":1181,"open":1107,"high":1107,"low":1107,"close":1107,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1107},"2025-07-09",{"date":1183,"open":1184,"high":1107,"low":1184,"close":1107,"change":1185,"percent_change":1186,"volume":426,"transactions":9,"vwap":1107},"2025-07-08",21.99,2.03,10.17,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-07-07",19.97,{"date":1191,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-07-03",{"date":1193,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-07-02",{"date":1195,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-07-01",{"date":1197,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-30",{"date":1199,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-27",{"date":1201,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":1202,"transactions":9,"vwap":1189},"2025-06-26",7,{"date":1204,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-25",{"date":1206,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-24",{"date":1208,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":1209,"transactions":9,"vwap":1189},"2025-06-23",5,{"date":1211,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":46,"transactions":9,"vwap":1189},"2025-06-20",{"date":1213,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-18",{"date":1215,"open":1189,"high":1189,"low":1189,"close":1189,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1189},"2025-06-17",{"date":1217,"open":1189,"high":1189,"low":1189,"close":1189,"change":53,"percent_change":1218,"volume":590,"transactions":9,"vwap":1189},"2025-06-16",2.52,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":835,"transactions":9,"vwap":1221},"2025-06-13",19.48,-1.23,-5.94,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-12",20.71,{"date":1228,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-11",{"date":1230,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":1107,"transactions":9,"vwap":1226},"2025-06-10",{"date":1232,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-09",{"date":1234,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-06",{"date":1236,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-05",{"date":1238,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-04",{"date":1240,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-03",{"date":1242,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-06-02",{"date":1244,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-30",{"date":1246,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-29",{"date":1248,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-28",{"date":1250,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-27",{"date":1252,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-23",{"date":1254,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-22",{"date":1256,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-21",{"date":1258,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-20",{"date":1260,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-19",{"date":1262,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-16",{"date":1264,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-15",{"date":1266,"open":1226,"high":1226,"low":1226,"close":1226,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1226},"2025-05-14",{"date":1268,"open":1269,"high":1226,"low":1270,"close":1226,"change":527,"percent_change":1271,"volume":590,"transactions":9,"vwap":1226},"2025-05-13",20.57,20.54,10.69,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1274},"2025-05-12",18.71,{"date":1276,"open":1274,"high":1274,"low":1274,"close":1274,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1274},"2025-05-09",{"date":1278,"open":1274,"high":1274,"low":1274,"close":1274,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1274},"2025-05-08",{"date":1280,"open":1281,"high":1274,"low":1281,"close":1274,"change":1282,"percent_change":1283,"volume":391,"transactions":9,"vwap":1274},"2025-05-07",18.61,-1.11,-5.6,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1286},"2025-05-06",19.82,{"date":1288,"open":1286,"high":1286,"low":1286,"close":1286,"change":1289,"percent_change":1290,"volume":644,"transactions":9,"vwap":1286},"2025-05-05",-0.18,-0.9,{"date":1292,"open":282,"high":282,"low":282,"close":282,"change":904,"percent_change":1293,"volume":426,"transactions":9,"vwap":282},"2025-05-02",10.74,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1296},"2025-05-01",18.059999,{"date":1298,"open":1296,"high":1296,"low":1296,"close":1296,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1296},"2025-04-30",{"date":1300,"open":1296,"high":1296,"low":1296,"close":1296,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1296},"2025-04-29",{"date":1302,"open":1296,"high":1296,"low":1296,"close":1296,"change":1303,"percent_change":1304,"volume":644,"transactions":9,"vwap":1296},"2025-04-28",1.12,6.61,{"date":1306,"open":176,"high":176,"low":176,"close":176,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":176},"2025-04-25",{"date":1308,"open":176,"high":176,"low":176,"close":176,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":176},"2025-04-24",{"date":1310,"open":176,"high":176,"low":176,"close":176,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":176},"2025-04-23",{"date":1312,"open":176,"high":176,"low":176,"close":176,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":176},"2025-04-22",{"date":1314,"open":1315,"high":1315,"low":176,"close":176,"change":1316,"percent_change":1317,"volume":590,"transactions":9,"vwap":176},"2025-04-21",17.35,-0.34,-1.97,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1320},"2025-04-17",17.28,{"date":1322,"open":1320,"high":1320,"low":1320,"close":1320,"change":1323,"percent_change":1324,"volume":835,"transactions":9,"vwap":1320},"2025-04-16",-0.97,-5.32,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-15",18.25,{"date":1329,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-14",{"date":1331,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-11",{"date":1333,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-10",{"date":1335,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-09",{"date":1337,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-08",{"date":1339,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-07",{"date":1341,"open":1327,"high":1327,"low":1327,"close":1327,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1327},"2025-04-04",{"date":1343,"open":1327,"high":1327,"low":1327,"close":1327,"change":1344,"percent_change":1345,"volume":644,"transactions":9,"vwap":1327},"2025-04-03",-1.55,-7.83,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":152,"volume":240,"transactions":9,"vwap":1350},"2025-04-02",19.9,19.92,19.8,0.07,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1354},"2025-04-01",19.73,{"date":1356,"open":1348,"high":1357,"low":1354,"close":1354,"change":1358,"percent_change":1359,"volume":772,"transactions":9,"vwap":1354},"2025-03-31",20.79,-1.71,-7.98,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1362},"2025-03-28",21.44,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1362,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1362},"2025-03-27",21.1,21.71,21.01,0.44,2.1,3000,{"date":1372,"open":1373,"high":379,"low":1373,"close":379,"change":495,"percent_change":1374,"volume":456,"transactions":9,"vwap":379},"2025-03-26",20.9,2.89,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":574,"transactions":9,"vwap":1378},"2025-03-25",21.25,20.41,-0.99,-4.63,{"date":1382,"open":1178,"high":1178,"low":1383,"close":1383,"change":312,"percent_change":1384,"volume":639,"transactions":9,"vwap":1383},"2025-03-24",21.4,-6.96,{"date":1386,"open":1387,"high":1178,"low":1388,"close":1178,"change":668,"percent_change":1389,"volume":888,"transactions":9,"vwap":1178},"2025-03-21",21.82,21.15,6.38,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-20",21.62,{"date":1394,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-19",{"date":1396,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-18",{"date":1398,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-17",{"date":1400,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-14",{"date":1402,"open":1392,"high":1392,"low":1392,"close":1392,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1392},"2025-03-13",{"date":1404,"open":1405,"high":1405,"low":1392,"close":1392,"change":1351,"percent_change":142,"volume":1406,"transactions":9,"vwap":1392},"2025-03-12",22.09,1900,{"date":180,"open":1408,"high":1408,"low":1408,"close":1408,"change":384,"percent_change":384,"volume":384,"transactions":9,"vwap":1408},21.55]