[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRMEP":3,"homepage-market-summary":34,"stock-historical-FRMEP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRMEP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Merchants Corporation Depository Shares","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","First Merchants Corp, through its subsidiaries, provides its customers with financial services delivered locally by bankers. It offers personal banking, business banking, real estate mortgage lending, cash management services, brokerage, wealth management, and insurance. The company reports in only one segment, which is community banking.","2,086","Muncie, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4546,1.8752,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.155,25.19,25.229,25.1899,-0.0349,-0.14,1154,11,25.1642,27.09,24.73,1154.4323686902655,18,1515,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},978,356805.715324,-0.83,"2025-03-18",[185,186,193,202,211,219,224,231,238,248,256,263,272,280,290,298,308,314,321,328,335,342,346,351,357,361,367,374,385,395,403,406,411,417,420,422,424,426,429,433,436,438,443,446,448,450,452,458,463,467,475,481,485,489,492,497,499,501,504,513,515,517,521,523,527,529,531,533,535,540,546,549,554,557,561,564,569,572,577,584,590,593,597,599,606,611,617,624,627,629,632,637,642,645,647,651,655,660,663,665,667,669,671,674,676,680,682,688,690,693,698,705,708,713,715,717,720,724,730,736,739,742,745,748,751,755,758,761,764,768,772,775,777,779,783,788,791,793,796,798,802,805,807,809,812,814,817,821,828,832,834,838,842,849,851,854,859,861,867,873,878,881,887,889,892,896,898,904,906,908,910,912,918,922,929,933,936,941,943,945,949,952,954,956,958,960,962,964,966,969,973,979,984,987,989,991,998,1003,1006,1009,1011,1015,1018,1023,1026,1028,1031,1036,1040,1044,1049,1052,1054,1058,1063,1067,1072,1075,1080,1083,1088,1093,1095,1098,1100,1102,1104,1106,1108,1111,1113,1115,1117,1119,1121,1123,1126,1131,1133,1135,1137,1141,1145,1148,1150,1153,1157,1159,1161,1164,1167,1170,1174,1178,1181,1183,1189,1194,1197,1201,1205,1207,1209,1211,1213,1215,1217,1219,1221,1224,1227,1230,1233,1236,1239,1245,1248,1251,1253,1256,1258,1260,1265,1267,1269,1271,1273,1276,1279,1281,1285,1288,1292,1294,1296,1298,1300,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1327,1330,1333,1337,1339,1341,1343,1345,1347,1349,1351,1354,1356,1358,1360,1364,1368,1371,1373,1377,1381,1383,1387,1390,1393,1395,1397,1402,1404,1409,1411,1414,1416,1418,1420,1424,1427,1429,1431,1433,1435,1439,1443,1445,1447,1451,1453,1455,1457,1459,1461,1464,1466,1468,1470,1472,1474],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":21,"low":188,"close":23,"change":189,"percent_change":190,"volume":191,"transactions":32,"vwap":192},"2026-10-01",25.15,-0.0101,-0.04,605.1882,25.1879,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-25",25.24,25.2,-0.05,-0.2,1457.1882,15,25.2263,{"date":203,"open":204,"high":205,"low":204,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-24",25.25,25.2501,0.05,0.2,1009.1882,13,25.2496,{"date":212,"open":213,"high":196,"low":213,"close":196,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-21",25.11,-0.1,-0.4,513.1882,12,25.1744,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":206,"percent_change":207,"volume":222,"transactions":217,"vwap":223},"2026-09-18",25.3,405.1882,25.2862,{"date":225,"open":204,"high":204,"low":204,"close":204,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-17",0.03,0.12,194.1882,10,25.2504,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":32,"vwap":237},"2026-09-15",25.22,0.18,0.72,458.1882,25.329,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-14",25.27,25.325,25.04,-0.1099,-0.44,2351.6762,22,25.1325,{"date":249,"open":242,"high":188,"low":242,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-10",25.1499,0.1099,0.44,1927.233724,23,25.1157,{"date":257,"open":258,"high":258,"low":242,"close":242,"change":259,"percent_change":260,"volume":261,"transactions":200,"vwap":262},"2026-09-08",25.05,0.04,0.16,691.1882,25.0633,{"date":264,"open":265,"high":266,"low":267,"close":70,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-04",24.9658,25.09,24.9,0,3064.1882,34,24.9831,{"date":273,"open":274,"high":70,"low":275,"close":70,"change":276,"percent_change":252,"volume":277,"transactions":278,"vwap":279},"2026-09-02",24.99,24.95,0.11,1499.1882,24,24.9817,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",25.12,24.81,24.89,-0.36,-1.43,5247.1882,99,24.9574,{"date":291,"open":292,"high":292,"low":204,"close":204,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",25.48,0.1399,0.56,1130.1882,9,25.453,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",25.1,25.1101,25.07,-0.1399,-0.55,8873.1882,62,25.1024,{"date":309,"open":292,"high":292,"low":204,"close":204,"change":190,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-18",-0.16,725.1882,17,25.3447,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":217,"vwap":320},"2026-08-17",25.29,-0.17,-0.67,578.1882,25.3211,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":217,"vwap":327},"2026-08-14",25.46,0.26,1.03,287.1882,25.4123,{"date":329,"open":196,"high":196,"low":196,"close":196,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-13",-0.38,-1.49,685.1882,42,25.2266,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":27,"vwap":341},"2026-08-12",25.58,0.43,1.71,385.1882,25.518,{"date":343,"open":188,"high":188,"low":188,"close":188,"change":268,"percent_change":268,"volume":344,"transactions":200,"vwap":345},"2026-08-11",312.1882,25.2283,{"date":347,"open":188,"high":188,"low":188,"close":188,"change":348,"percent_change":285,"volume":349,"transactions":229,"vwap":350},"2026-08-06",-0.09,511.1882,25.1527,{"date":352,"open":300,"high":195,"low":300,"close":195,"change":353,"percent_change":354,"volume":355,"transactions":209,"vwap":356},"2026-08-05",0.19,0.76,2550.1882,25.1221,{"date":358,"open":258,"high":258,"low":258,"close":258,"change":214,"percent_change":215,"volume":359,"transactions":312,"vwap":360},"2026-08-03",2845.1882,25.0767,{"date":362,"open":221,"high":221,"low":363,"close":188,"change":197,"percent_change":198,"volume":364,"transactions":365,"vwap":366},"2026-07-31",25.13,13574.1882,33,25.2256,{"date":368,"open":21,"high":369,"low":282,"close":196,"change":215,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-30",25.6656,-1.56,3582.1868,52,25.3749,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-29",26,26.06,25.31,25.6,-1,-3.76,10392,60,25.8284,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-28",26.0553,27,26.6,0.65,2.5,4766,40,26.2957,{"date":396,"open":397,"high":376,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":312,"vwap":402},"2026-07-23",25.99,25.95,0.34,1.33,1321.29,25.9901,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":405},"2026-07-17",25.61,{"date":407,"open":405,"high":405,"low":405,"close":405,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":405},"2026-07-16",0.005,0.02,400,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-07-15",25.605,-0.195,-0.76,200,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2026-07-14",25.8,{"date":421,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2026-07-13",{"date":423,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2026-07-10",{"date":425,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2026-07-09",{"date":427,"open":419,"high":419,"low":419,"close":419,"change":156,"percent_change":428,"volume":416,"transactions":9,"vwap":419},"2026-07-08",1.38,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":197,"percent_change":198,"volume":432,"transactions":9,"vwap":431},"2026-07-07",25.45,100,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2026-07-06",25.5,{"date":437,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2026-07-02",{"date":439,"open":440,"high":440,"low":435,"close":435,"change":441,"percent_change":442,"volume":178,"transactions":9,"vwap":435},"2026-07-01",25.56,-0.21,-0.82,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":445},"2026-06-30",25.71,{"date":447,"open":445,"high":445,"low":445,"close":445,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":445},"2026-06-29",{"date":449,"open":445,"high":445,"low":445,"close":445,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":445},"2026-06-26",{"date":451,"open":445,"high":445,"low":445,"close":445,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":445},"2026-06-25",{"date":453,"open":454,"high":454,"low":445,"close":445,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":445},"2026-06-24",25.97,0.1,0.39,1400,{"date":459,"open":204,"high":460,"low":204,"close":405,"change":57,"percent_change":461,"volume":462,"transactions":9,"vwap":405},"2026-06-23",26.049999,1.95,11400,{"date":464,"open":282,"high":282,"low":282,"close":282,"change":465,"percent_change":466,"volume":416,"transactions":9,"vwap":282},"2026-06-22",0.07,0.28,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-18",25.138,25.17,25.049999,-0.203,-0.8,600,{"date":476,"open":470,"high":477,"low":470,"close":478,"change":479,"percent_change":156,"volume":480,"transactions":9,"vwap":478},"2026-06-17",25.32,25.253,0.088,5200,{"date":482,"open":470,"high":470,"low":188,"close":483,"change":268,"percent_change":268,"volume":484,"transactions":9,"vwap":483},"2026-06-16",25.165,900,{"date":486,"open":471,"high":477,"low":471,"close":483,"change":487,"percent_change":111,"volume":488,"transactions":9,"vwap":483},"2026-06-15",0.015,2500,{"date":490,"open":188,"high":188,"low":188,"close":188,"change":214,"percent_change":215,"volume":491,"transactions":9,"vwap":188},"2026-06-12",500,{"date":493,"open":204,"high":204,"low":204,"close":204,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":204},"2026-06-11",0.15,0.6,300,{"date":498,"open":300,"high":300,"low":300,"close":300,"change":206,"percent_change":207,"volume":416,"transactions":9,"vwap":300},"2026-06-10",{"date":500,"open":471,"high":471,"low":471,"close":471,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":471},"2026-06-09",{"date":502,"open":70,"high":503,"low":70,"close":471,"change":116,"percent_change":190,"volume":480,"transactions":9,"vwap":471},"2026-06-08",25.34,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-06-05",25.26,25.44,25.040001,25.059999,-0.06,-0.24,1800,{"date":514,"open":282,"high":282,"low":282,"close":282,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":282},"2026-06-04",{"date":516,"open":282,"high":282,"low":282,"close":282,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":282},"2026-06-03",{"date":518,"open":519,"high":519,"low":282,"close":282,"change":409,"percent_change":520,"volume":512,"transactions":9,"vwap":282},"2026-06-02",25.28,0.08,{"date":522,"open":300,"high":300,"low":300,"close":300,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":300},"2026-06-01",{"date":524,"open":471,"high":300,"low":525,"close":300,"change":268,"percent_change":268,"volume":526,"transactions":9,"vwap":300},"2026-05-29",25.01,3100,{"date":528,"open":300,"high":300,"low":300,"close":300,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":300},"2026-05-28",{"date":530,"open":300,"high":300,"low":300,"close":300,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":300},"2026-05-27",{"date":532,"open":300,"high":300,"low":300,"close":300,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":300},"2026-05-26",{"date":534,"open":300,"high":300,"low":300,"close":300,"change":206,"percent_change":207,"volume":416,"transactions":9,"vwap":300},"2026-05-22",{"date":536,"open":477,"high":477,"low":471,"close":471,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":471},"2026-05-21",-0.175,-0.69,800,{"date":541,"open":195,"high":542,"low":300,"close":543,"change":544,"percent_change":545,"volume":178,"transactions":9,"vwap":543},"2026-05-20",25.39,25.225,0.075,0.3,{"date":547,"open":196,"high":204,"low":508,"close":188,"change":409,"percent_change":520,"volume":548,"transactions":9,"vwap":188},"2026-05-19",2100,{"date":550,"open":204,"high":519,"low":363,"close":363,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":363},"2026-05-18",-0.07,-0.28,700,{"date":555,"open":556,"high":556,"low":196,"close":196,"change":510,"percent_change":511,"volume":491,"transactions":9,"vwap":196},"2026-05-15",25.23,{"date":558,"open":240,"high":240,"low":196,"close":506,"change":559,"percent_change":560,"volume":553,"transactions":9,"vwap":506},"2026-05-14",-0.371,-1.45,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":563},"2026-05-13",25.631,{"date":565,"open":435,"high":566,"low":30,"close":563,"change":567,"percent_change":260,"volume":568,"transactions":9,"vwap":563},"2026-05-12",25.75,0.041,22800,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":571},"2026-05-11",25.59,{"date":573,"open":435,"high":574,"low":435,"close":571,"change":575,"percent_change":576,"volume":474,"transactions":9,"vwap":571},"2026-05-08",25.73,0.24,0.95,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":484,"transactions":9,"vwap":581},"2026-05-07",25.38,25.55,25.35,-0.48,-1.86,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":496,"transactions":9,"vwap":587},"2026-05-06",25.68,25.83,0.13,0.51,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":592},"2026-05-05",25.7,{"date":594,"open":592,"high":592,"low":592,"close":592,"change":126,"percent_change":595,"volume":596,"transactions":9,"vwap":592},"2026-05-04",0.98,2000,{"date":598,"open":431,"high":431,"low":431,"close":431,"change":206,"percent_change":207,"volume":496,"transactions":9,"vwap":431},"2026-05-01",{"date":600,"open":601,"high":292,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-04-30",25.33,25.4,-0.366,-1.42,1500,{"date":607,"open":397,"high":376,"low":586,"close":608,"change":609,"percent_change":545,"volume":610,"transactions":9,"vwap":608},"2026-04-29",25.766,0.078,2700,{"date":612,"open":376,"high":376,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-04-28",25.688,-0.112,-0.43,2400,{"date":618,"open":619,"high":620,"low":621,"close":419,"change":310,"percent_change":622,"volume":623,"transactions":9,"vwap":419},"2026-04-27",25.81,25.98,25.62,-0.62,1100,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":626},"2026-04-24",25.96,{"date":628,"open":626,"high":626,"low":626,"close":626,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":626},"2026-04-23",{"date":630,"open":626,"high":626,"low":626,"close":626,"change":520,"percent_change":631,"volume":432,"transactions":9,"vwap":626},"2026-04-22",0.31,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":416,"transactions":9,"vwap":634},"2026-04-21",25.88,-0.005,-0.02,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":178,"transactions":9,"vwap":639},"2026-04-20",25.885,-0.079,-0.3,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":644},"2026-04-17",25.964,{"date":646,"open":644,"high":644,"low":644,"close":644,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":644},"2026-04-16",{"date":648,"open":644,"high":644,"low":644,"close":644,"change":649,"percent_change":650,"volume":623,"transactions":9,"vwap":644},"2026-04-15",0.194,0.75,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":310,"percent_change":622,"volume":539,"transactions":9,"vwap":654},"2026-04-14",26.1,25.77,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":441,"percent_change":473,"volume":659,"transactions":9,"vwap":658},"2026-04-13",25.752,25.93,1700,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":662},"2026-04-10",26.14,{"date":664,"open":662,"high":662,"low":662,"close":662,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":662},"2026-04-09",{"date":666,"open":662,"high":662,"low":662,"close":662,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":662},"2026-04-08",{"date":668,"open":662,"high":662,"low":662,"close":662,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":662},"2026-04-07",{"date":670,"open":662,"high":662,"low":662,"close":662,"change":116,"percent_change":190,"volume":491,"transactions":9,"vwap":662},"2026-04-06",{"date":672,"open":673,"high":673,"low":673,"close":673,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":673},"2026-04-02",26.15,{"date":675,"open":673,"high":673,"low":673,"close":673,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":673},"2026-04-01",{"date":677,"open":673,"high":678,"low":673,"close":673,"change":268,"percent_change":268,"volume":679,"transactions":9,"vwap":673},"2026-03-31",26.45,4000,{"date":681,"open":673,"high":673,"low":673,"close":673,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":673},"2026-03-30",{"date":683,"open":626,"high":673,"low":684,"close":673,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":673},"2026-03-27",25.47,0.55,2.15,5600,{"date":689,"open":379,"high":379,"low":379,"close":379,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":379},"2026-03-26",{"date":691,"open":196,"high":379,"low":196,"close":379,"change":111,"percent_change":692,"volume":623,"transactions":9,"vwap":379},"2026-03-25",0.23,{"date":694,"open":566,"high":566,"low":695,"close":695,"change":696,"percent_change":697,"volume":416,"transactions":9,"vwap":695},"2026-03-24",25.54,-0.115,-0.45,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-03-23",25.606,25.655,0.195,0.77,1200,{"date":706,"open":323,"high":323,"low":323,"close":323,"change":707,"percent_change":214,"volume":623,"transactions":9,"vwap":323},"2026-03-20",-0.026,{"date":709,"open":710,"high":435,"low":684,"close":711,"change":712,"percent_change":455,"volume":512,"transactions":9,"vwap":711},"2026-03-19",25.49,25.486,0.026,{"date":714,"open":435,"high":435,"low":323,"close":323,"change":268,"percent_change":268,"volume":496,"transactions":9,"vwap":323},"2026-03-18",{"date":716,"open":435,"high":435,"low":323,"close":323,"change":190,"percent_change":310,"volume":553,"transactions":9,"vwap":323},"2026-03-17",{"date":718,"open":435,"high":435,"low":435,"close":435,"change":126,"percent_change":719,"volume":496,"transactions":9,"vwap":435},"2026-03-16",0.99,{"date":721,"open":240,"high":240,"low":196,"close":204,"change":260,"percent_change":722,"volume":723,"transactions":9,"vwap":204},"2026-03-13",0.64,1600,{"date":725,"open":379,"high":726,"low":525,"close":266,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":266},"2026-03-12",25.91,-0.879,-3.38,3300,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":410,"transactions":9,"vwap":733},"2026-03-11",25.775,25.969,-0.031,-0.12,{"date":737,"open":376,"high":376,"low":376,"close":376,"change":738,"percent_change":310,"volume":432,"transactions":9,"vwap":376},"2026-03-10",-0.041,{"date":740,"open":662,"high":662,"low":580,"close":741,"change":487,"percent_change":111,"volume":496,"transactions":9,"vwap":741},"2026-03-09",26.041,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":744},"2026-03-06",26.025999,{"date":746,"open":744,"high":744,"low":744,"close":744,"change":747,"percent_change":588,"volume":416,"transactions":9,"vwap":744},"2026-03-05",0.035,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":750},"2026-03-04",25.991,{"date":752,"open":753,"high":750,"low":753,"close":750,"change":754,"percent_change":631,"volume":496,"transactions":9,"vwap":750},"2026-03-03",25.52,0.081,{"date":756,"open":757,"high":726,"low":757,"close":726,"change":111,"percent_change":692,"volume":491,"transactions":9,"vwap":726},"2026-03-02",25.84,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":760},"2026-02-27",25.85,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":234,"percent_change":763,"volume":474,"transactions":9,"vwap":760},"2026-02-26",0.7,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":206,"volume":432,"transactions":9,"vwap":766},"2026-02-25",25.67,0.014,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":622,"volume":416,"transactions":9,"vwap":770},"2026-02-24",25.656,-0.159,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":774},"2026-02-23",25.815,{"date":776,"open":774,"high":774,"low":774,"close":774,"change":268,"percent_change":268,"volume":432,"transactions":9,"vwap":774},"2026-02-20",{"date":778,"open":774,"high":774,"low":774,"close":774,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":774},"2026-02-19",{"date":780,"open":757,"high":757,"low":774,"close":774,"change":781,"percent_change":782,"volume":496,"transactions":9,"vwap":774},"2026-02-18",0.115,0.45,{"date":784,"open":785,"high":592,"low":785,"close":592,"change":786,"percent_change":787,"volume":496,"transactions":9,"vwap":592},"2026-02-17",25.675,0.17,0.67,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":790},"2026-02-13",25.53,{"date":792,"open":790,"high":790,"low":790,"close":790,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":790},"2026-02-12",{"date":794,"open":795,"high":695,"low":435,"close":790,"change":588,"percent_change":589,"volume":659,"transactions":9,"vwap":790},"2026-02-11",25.51,{"date":797,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2026-02-10",{"date":799,"open":602,"high":602,"low":602,"close":602,"change":800,"percent_change":801,"volume":416,"transactions":9,"vwap":602},"2026-02-09",-0.466,-1.8,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":804},"2026-02-06",25.866,{"date":806,"open":804,"high":804,"low":804,"close":804,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":804},"2026-02-05",{"date":808,"open":804,"high":804,"low":804,"close":804,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":804},"2026-02-04",{"date":810,"open":804,"high":804,"low":804,"close":804,"change":811,"percent_change":390,"volume":432,"transactions":9,"vwap":804},"2026-02-03",0.166,{"date":813,"open":592,"high":592,"low":592,"close":592,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":592},"2026-02-02",{"date":815,"open":300,"high":592,"low":300,"close":592,"change":317,"percent_change":816,"volume":553,"transactions":9,"vwap":592},"2026-01-30",-0.66,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":259,"volume":416,"transactions":9,"vwap":819},"2026-01-29",25.87,0.01,{"date":822,"open":823,"high":824,"low":760,"close":825,"change":826,"percent_change":827,"volume":178,"transactions":9,"vwap":825},"2026-01-28",25.94,26.01,25.86,-0.27,-1.03,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":151,"percent_change":831,"volume":474,"transactions":9,"vwap":830},"2026-01-27",26.13,1.48,{"date":833,"open":398,"high":398,"low":566,"close":566,"change":206,"percent_change":353,"volume":553,"transactions":9,"vwap":566},"2026-01-26",{"date":835,"open":836,"high":836,"low":592,"close":592,"change":697,"percent_change":837,"volume":457,"transactions":9,"vwap":592},"2026-01-23",25.925,-1.72,{"date":839,"open":673,"high":673,"low":673,"close":673,"change":840,"percent_change":841,"volume":496,"transactions":9,"vwap":673},"2026-01-22",-0.639,-2.39,{"date":843,"open":844,"high":29,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-01-21",26.41,26.789,0.379,1.44,5100,{"date":850,"open":460,"high":844,"low":460,"close":844,"change":268,"percent_change":268,"volume":410,"transactions":9,"vwap":844},"2026-01-20",{"date":852,"open":844,"high":844,"low":844,"close":844,"change":685,"percent_change":853,"volume":432,"transactions":9,"vwap":844},"2026-01-16",2.13,{"date":855,"open":856,"high":857,"low":825,"close":825,"change":858,"percent_change":331,"volume":623,"transactions":9,"vwap":825},"2026-01-15",26.2,26.25,-0.39,{"date":860,"open":857,"high":857,"low":857,"close":857,"change":268,"percent_change":268,"volume":491,"transactions":9,"vwap":857},"2026-01-14",{"date":862,"open":419,"high":863,"low":419,"close":857,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":857},"2026-01-13",26.35,0.423,1.64,8400,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":416,"transactions":9,"vwap":870},"2026-01-12",25.644,25.827,0.232,0.91,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":432,"transactions":9,"vwap":875},"2026-01-09",25.595,-0.237,-0.92,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":880},"2026-01-08",25.832,{"date":882,"open":883,"high":825,"low":875,"close":880,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":880},"2026-01-07",25.826,-0.028,-0.11,1300,{"date":888,"open":825,"high":825,"low":825,"close":825,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":825},"2026-01-06",{"date":890,"open":891,"high":825,"low":891,"close":825,"change":786,"percent_change":141,"volume":474,"transactions":9,"vwap":825},"2026-01-05",25.812,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":510,"percent_change":895,"volume":432,"transactions":9,"vwap":894},"2026-01-02",25.69,-0.23,{"date":897,"open":566,"high":566,"low":566,"close":566,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":566},"2025-12-31",{"date":899,"open":900,"high":566,"low":901,"close":566,"change":348,"percent_change":902,"volume":903,"transactions":9,"vwap":566},"2025-12-30",25.74,25.42,-0.35,2200,{"date":905,"open":757,"high":757,"low":757,"close":757,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":757},"2025-12-29",{"date":907,"open":766,"high":757,"low":766,"close":757,"change":126,"percent_change":595,"volume":496,"transactions":9,"vwap":757},"2025-12-26",{"date":909,"open":571,"high":571,"low":571,"close":571,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":571},"2025-12-24",{"date":911,"open":602,"high":571,"low":602,"close":571,"change":353,"percent_change":650,"volume":496,"transactions":9,"vwap":571},"2025-12-23",{"date":913,"open":914,"high":587,"low":602,"close":602,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":602},"2025-12-22",25.57,-0.497,-1.92,9300,{"date":919,"open":405,"high":398,"low":580,"close":920,"change":921,"percent_change":285,"volume":659,"transactions":9,"vwap":920},"2025-12-19",25.897,-0.093,{"date":923,"open":337,"high":924,"low":925,"close":397,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":397},"2025-12-18",26.21,25.528,0.472,1.85,7300,{"date":930,"open":379,"high":379,"low":341,"close":341,"change":931,"percent_change":932,"volume":491,"transactions":9,"vwap":341},"2025-12-17",-0.048,-0.19,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":935},"2025-12-16",25.566,{"date":937,"open":938,"high":935,"low":938,"close":935,"change":939,"percent_change":940,"volume":416,"transactions":9,"vwap":935},"2025-12-15",25.509,-0.039,-0.15,{"date":942,"open":413,"high":413,"low":413,"close":413,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":413},"2025-12-12",{"date":944,"open":413,"high":413,"low":413,"close":413,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":413},"2025-12-11",{"date":946,"open":431,"high":413,"low":947,"close":413,"change":414,"percent_change":415,"volume":948,"transactions":9,"vwap":413},"2025-12-10",25.41,2300,{"date":950,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":951,"transactions":9,"vwap":419},"2025-12-09",6,{"date":953,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-12-08",{"date":955,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-12-05",{"date":957,"open":419,"high":419,"low":419,"close":419,"change":206,"percent_change":353,"volume":491,"transactions":9,"vwap":419},"2025-12-04",{"date":959,"open":602,"high":566,"low":602,"close":566,"change":197,"percent_change":932,"volume":178,"transactions":9,"vwap":566},"2025-12-03",{"date":961,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-12-02",{"date":963,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-12-01",{"date":965,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-11-28",{"date":967,"open":204,"high":419,"low":204,"close":419,"change":640,"percent_change":968,"volume":484,"transactions":9,"vwap":419},"2025-11-26",-0.31,{"date":970,"open":204,"high":971,"low":204,"close":971,"change":972,"percent_change":50,"volume":484,"transactions":9,"vwap":971},"2025-11-25",25.879,0.257,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":488,"transactions":9,"vwap":976},"2025-11-24",25.89,25.622,-0.408,-1.57,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":432,"transactions":9,"vwap":981},"2025-11-21",26.030001,-0.158,-0.6,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":986},"2025-11-20",26.188,{"date":988,"open":986,"high":986,"low":986,"close":986,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":986},"2025-11-19",{"date":990,"open":986,"high":986,"low":986,"close":986,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":986},"2025-11-18",{"date":992,"open":993,"high":986,"low":994,"close":986,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":986},"2025-11-17",26.11,26.091,0.21,0.81,4900,{"date":999,"open":1000,"high":1000,"low":975,"close":1000,"change":1001,"percent_change":1002,"volume":512,"transactions":9,"vwap":1000},"2025-11-14",25.978,-0.132,-0.51,{"date":1004,"open":626,"high":993,"low":626,"close":993,"change":1005,"percent_change":354,"volume":886,"transactions":9,"vwap":993},"2025-11-13",0.196,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1008},"2025-11-12",25.914,{"date":1010,"open":1008,"high":1008,"low":1008,"close":1008,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1008},"2025-11-11",{"date":1012,"open":1008,"high":1008,"low":1008,"close":1008,"change":1013,"percent_change":1014,"volume":416,"transactions":9,"vwap":1008},"2025-11-10",-0.256,-0.98,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1017},"2025-11-07",26.17,{"date":1019,"open":1020,"high":1020,"low":1017,"close":1017,"change":1021,"percent_change":1022,"volume":416,"transactions":9,"vwap":1017},"2025-11-06",26.24,0.222,0.86,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1025},"2025-11-05",25.948,{"date":1027,"open":1025,"high":1025,"low":1025,"close":1025,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1025},"2025-11-04",{"date":1029,"open":619,"high":1025,"low":619,"close":1025,"change":1030,"percent_change":151,"volume":474,"transactions":9,"vwap":1025},"2025-11-03",0.098,{"date":1032,"open":1033,"high":726,"low":657,"close":760,"change":1034,"percent_change":1035,"volume":178,"transactions":9,"vwap":760},"2025-10-31",25.9,-0.245,-0.94,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":215,"volume":539,"transactions":9,"vwap":1038},"2025-10-30",26.094999,-0.105,{"date":1041,"open":856,"high":856,"low":856,"close":856,"change":1042,"percent_change":1043,"volume":432,"transactions":9,"vwap":856},"2025-10-29",0.094,0.36,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":432,"transactions":9,"vwap":1046},"2025-10-28",26.106,0.106,0.41,{"date":1050,"open":376,"high":376,"low":376,"close":376,"change":126,"percent_change":1051,"volume":410,"transactions":9,"vwap":376},"2025-10-27",0.97,{"date":1053,"open":566,"high":566,"low":566,"close":566,"change":116,"percent_change":190,"volume":496,"transactions":9,"vwap":566},"2025-10-24",{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":441,"volume":496,"transactions":9,"vwap":1056},"2025-10-23",25.76,-0.053,{"date":1059,"open":586,"high":1060,"low":586,"close":1060,"change":1061,"percent_change":1062,"volume":539,"transactions":9,"vwap":1060},"2025-10-22",25.813,0.133,0.52,{"date":1064,"open":586,"high":586,"low":586,"close":586,"change":1065,"percent_change":1066,"volume":416,"transactions":9,"vwap":586},"2025-10-21",-0.225,-0.87,{"date":1068,"open":586,"high":1069,"low":586,"close":1069,"change":1070,"percent_change":1071,"volume":410,"transactions":9,"vwap":1069},"2025-10-20",25.905,-0.345,-1.31,{"date":1073,"open":397,"high":857,"low":454,"close":857,"change":636,"percent_change":1074,"volume":178,"transactions":9,"vwap":857},"2025-10-17",-0.08,{"date":1076,"open":376,"high":1077,"low":1078,"close":1077,"change":399,"percent_change":1079,"volume":488,"transactions":9,"vwap":1077},"2025-10-16",26.27,25.995,1.31,{"date":1081,"open":419,"high":376,"low":419,"close":658,"change":545,"percent_change":1082,"volume":659,"transactions":9,"vwap":658},"2025-10-15",1.17,{"date":1084,"open":975,"high":620,"low":1085,"close":1085,"change":940,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2025-10-14",25.63,-0.58,2900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":260,"percent_change":1092,"volume":474,"transactions":9,"vwap":1091},"2025-10-13",25.735,25.78,0.62,{"date":1094,"open":621,"high":621,"low":621,"close":621,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":621},"2025-10-10",{"date":1096,"open":621,"high":621,"low":621,"close":621,"change":735,"percent_change":1097,"volume":410,"transactions":9,"vwap":621},"2025-10-09",-0.47,{"date":1099,"open":900,"high":900,"low":900,"close":900,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":900},"2025-10-08",{"date":1101,"open":419,"high":975,"low":900,"close":900,"change":510,"percent_change":895,"volume":1087,"transactions":9,"vwap":900},"2025-10-07",{"date":1103,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-10-06",{"date":1105,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-10-03",{"date":1107,"open":419,"high":419,"low":419,"close":419,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":419},"2025-10-02",{"date":1109,"open":900,"high":419,"low":900,"close":419,"change":206,"percent_change":353,"volume":1110,"transactions":9,"vwap":419},"2025-10-01",1900,{"date":1112,"open":566,"high":566,"low":566,"close":566,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":566},"2025-09-30",{"date":1114,"open":566,"high":566,"low":566,"close":566,"change":268,"percent_change":268,"volume":432,"transactions":9,"vwap":566},"2025-09-29",{"date":1116,"open":592,"high":566,"low":592,"close":566,"change":206,"percent_change":353,"volume":474,"transactions":9,"vwap":566},"2025-09-26",{"date":1118,"open":592,"high":592,"low":592,"close":592,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":592},"2025-09-25",{"date":1120,"open":592,"high":592,"low":592,"close":592,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":592},"2025-09-24",{"date":1122,"open":592,"high":592,"low":592,"close":592,"change":226,"percent_change":227,"volume":432,"transactions":9,"vwap":592},"2025-09-23",{"date":1124,"open":766,"high":766,"low":766,"close":766,"change":1125,"percent_change":234,"volume":432,"transactions":9,"vwap":766},"2025-09-22",0.045,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":496,"transactions":9,"vwap":1128},"2025-09-19",25.625,-0.045,-0.18,{"date":1132,"open":766,"high":766,"low":766,"close":766,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":766},"2025-09-18",{"date":1134,"open":766,"high":766,"low":766,"close":766,"change":116,"percent_change":190,"volume":416,"transactions":9,"vwap":766},"2025-09-17",{"date":1136,"open":586,"high":586,"low":586,"close":586,"change":116,"percent_change":190,"volume":416,"transactions":9,"vwap":586},"2025-09-16",{"date":1138,"open":894,"high":894,"low":894,"close":894,"change":1139,"percent_change":1140,"volume":457,"transactions":9,"vwap":894},"2025-09-15",0.084,0.33,{"date":1142,"open":378,"high":592,"low":378,"close":700,"change":1143,"percent_change":1144,"volume":410,"transactions":9,"vwap":700},"2025-09-12",-0.144,-0.56,{"date":1146,"open":1147,"high":566,"low":766,"close":566,"change":636,"percent_change":1074,"volume":623,"transactions":9,"vwap":566},"2025-09-11",25.72,{"date":1149,"open":654,"high":654,"low":654,"close":654,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":654},"2025-09-10",{"date":1151,"open":654,"high":654,"low":654,"close":654,"change":575,"percent_change":1152,"volume":432,"transactions":9,"vwap":654},"2025-09-09",0.94,{"date":1154,"open":592,"high":376,"low":753,"close":790,"change":968,"percent_change":1155,"volume":1156,"transactions":9,"vwap":790},"2025-09-08",-1.2,10000,{"date":1158,"open":757,"high":757,"low":757,"close":757,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":757},"2025-09-05",{"date":1160,"open":757,"high":757,"low":757,"close":757,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":757},"2025-09-04",{"date":1162,"open":757,"high":757,"low":757,"close":757,"change":1163,"percent_change":156,"volume":553,"transactions":9,"vwap":757},"2025-09-03",0.09,{"date":1165,"open":566,"high":566,"low":566,"close":566,"change":1166,"percent_change":1051,"volume":432,"transactions":9,"vwap":566},"2025-09-02",0.248,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1169},"2025-08-29",25.502,{"date":1171,"open":1169,"high":1169,"low":1169,"close":1169,"change":1172,"percent_change":1173,"volume":432,"transactions":9,"vwap":1169},"2025-08-28",-0.125,-0.49,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1144,"volume":432,"transactions":9,"vwap":1176},"2025-08-27",25.627,-0.145,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1180},"2025-08-26",25.772,{"date":1182,"open":1180,"high":1180,"low":1180,"close":1180,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1180},"2025-08-25",{"date":1184,"open":710,"high":1185,"low":1186,"close":1180,"change":926,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1180},"2025-08-22",25.825,25.459,1.87,5900,{"date":1190,"open":1191,"high":1191,"low":240,"close":221,"change":1192,"percent_change":1193,"volume":704,"transactions":9,"vwap":221},"2025-08-21",25.391,-0.164,-0.64,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1196},"2025-08-20",25.464,{"date":1198,"open":204,"high":435,"low":204,"close":1196,"change":1199,"percent_change":1200,"volume":729,"transactions":9,"vwap":1196},"2025-08-19",0.214,0.85,{"date":1202,"open":188,"high":204,"low":1203,"close":204,"change":455,"percent_change":131,"volume":1204,"transactions":9,"vwap":204},"2025-08-18",25.101,3000,{"date":1206,"open":21,"high":21,"low":70,"close":188,"change":190,"percent_change":310,"volume":512,"transactions":9,"vwap":188},"2025-08-15",{"date":1208,"open":21,"high":21,"low":21,"close":21,"change":268,"percent_change":268,"volume":491,"transactions":9,"vwap":21},"2025-08-14",{"date":1210,"open":21,"high":21,"low":21,"close":21,"change":116,"percent_change":190,"volume":491,"transactions":9,"vwap":21},"2025-08-13",{"date":1212,"open":196,"high":196,"low":196,"close":196,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":196},"2025-08-12",{"date":1214,"open":196,"high":196,"low":196,"close":196,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":196},"2025-08-11",{"date":1216,"open":196,"high":196,"low":196,"close":196,"change":636,"percent_change":1074,"volume":416,"transactions":9,"vwap":196},"2025-08-08",{"date":1218,"open":233,"high":233,"low":233,"close":233,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":233},"2025-08-07",{"date":1220,"open":233,"high":233,"low":233,"close":233,"change":268,"percent_change":268,"volume":416,"transactions":9,"vwap":233},"2025-08-06",{"date":1222,"open":233,"high":233,"low":233,"close":233,"change":1223,"percent_change":895,"volume":623,"transactions":9,"vwap":233},"2025-08-05",-0.058,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1226},"2025-08-04",25.278,{"date":1228,"open":1226,"high":1226,"low":1226,"close":1226,"change":1229,"percent_change":276,"volume":496,"transactions":9,"vwap":1226},"2025-08-01",0.028,{"date":1231,"open":1232,"high":221,"low":363,"close":204,"change":276,"percent_change":252,"volume":488,"transactions":9,"vwap":204},"2025-07-31",25.14,{"date":1234,"open":188,"high":188,"low":1232,"close":1232,"change":968,"percent_change":1235,"volume":623,"transactions":9,"vwap":1232},"2025-07-30",-1.22,{"date":1237,"open":431,"high":431,"low":431,"close":431,"change":1238,"percent_change":1074,"volume":997,"transactions":9,"vwap":431},"2025-07-29",-0.021,{"date":1240,"open":435,"high":1147,"low":1241,"close":1242,"change":1243,"percent_change":885,"volume":1244,"transactions":9,"vwap":1242},"2025-07-28",25.443,25.471,-0.029,5800,{"date":1246,"open":435,"high":435,"low":1247,"close":435,"change":465,"percent_change":466,"volume":1087,"transactions":9,"vwap":435},"2025-07-25",25.476,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1250},"2025-07-24",25.43,{"date":1252,"open":1250,"high":1250,"low":1250,"close":1250,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1250},"2025-07-23",{"date":1254,"open":1255,"high":1250,"low":1255,"close":1250,"change":197,"percent_change":198,"volume":410,"transactions":9,"vwap":1250},"2025-07-22",25.36,{"date":1257,"open":292,"high":292,"low":292,"close":292,"change":116,"percent_change":190,"volume":432,"transactions":9,"vwap":292},"2025-07-21",{"date":1259,"open":435,"high":435,"low":710,"close":710,"change":781,"percent_change":782,"volume":491,"transactions":9,"vwap":710},"2025-07-18",{"date":1261,"open":601,"high":1262,"low":519,"close":1262,"change":1263,"percent_change":214,"volume":1264,"transactions":9,"vwap":1262},"2025-07-17",25.375,-0.025,9800,{"date":1266,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2025-07-16",{"date":1268,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2025-07-15",{"date":1270,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2025-07-14",{"date":1272,"open":435,"high":435,"low":602,"close":602,"change":226,"percent_change":227,"volume":496,"transactions":9,"vwap":602},"2025-07-11",{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1275},"2025-07-10",25.37,{"date":1277,"open":221,"high":1278,"low":221,"close":1275,"change":820,"percent_change":259,"volume":512,"transactions":9,"vwap":1275},"2025-07-09",25.585,{"date":1280,"open":825,"high":819,"low":581,"close":1255,"change":259,"percent_change":260,"volume":512,"transactions":9,"vwap":1255},"2025-07-08",{"date":1282,"open":503,"high":1283,"low":477,"close":477,"change":1284,"percent_change":-6,"volume":553,"transactions":9,"vwap":477},"2025-07-07",25.66,-0.001,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1287},"2025-07-03",25.321,{"date":1289,"open":1287,"high":1287,"low":1287,"close":1287,"change":1290,"percent_change":1291,"volume":178,"transactions":9,"vwap":1287},"2025-07-02",-0.179,-0.7,{"date":1293,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2025-07-01",{"date":1295,"open":710,"high":435,"low":710,"close":435,"change":276,"percent_change":338,"volume":491,"transactions":9,"vwap":435},"2025-06-30",{"date":1297,"open":542,"high":542,"low":542,"close":542,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":542},"2025-06-27",{"date":1299,"open":542,"high":542,"low":542,"close":542,"change":588,"percent_change":589,"volume":416,"transactions":9,"vwap":542},"2025-06-26",{"date":1301,"open":506,"high":579,"low":506,"close":506,"change":932,"percent_change":1302,"volume":488,"transactions":9,"vwap":506},"2025-06-25",-0.75,{"date":1304,"open":431,"high":431,"low":431,"close":431,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":431},"2025-06-24",{"date":1306,"open":431,"high":431,"low":431,"close":431,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":431},"2025-06-23",{"date":1308,"open":431,"high":431,"low":431,"close":431,"change":820,"percent_change":259,"volume":416,"transactions":9,"vwap":431},"2025-06-20",{"date":1310,"open":431,"high":431,"low":507,"close":507,"change":197,"percent_change":198,"volume":410,"transactions":9,"vwap":507},"2025-06-18",{"date":1312,"open":435,"high":435,"low":292,"close":710,"change":692,"percent_change":872,"volume":1110,"transactions":9,"vwap":710},"2025-06-17",{"date":1314,"open":506,"high":506,"low":506,"close":506,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":506},"2025-06-16",{"date":1316,"open":506,"high":506,"low":506,"close":506,"change":735,"percent_change":1097,"volume":416,"transactions":9,"vwap":506},"2025-06-13",{"date":1318,"open":579,"high":579,"low":579,"close":579,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":579},"2025-06-12",{"date":1320,"open":710,"high":710,"low":579,"close":579,"change":111,"percent_change":575,"volume":553,"transactions":9,"vwap":579},"2025-06-11",{"date":1322,"open":477,"high":477,"low":477,"close":477,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":477},"2025-06-10",{"date":1324,"open":477,"high":477,"low":477,"close":477,"change":1325,"percent_change":1326,"volume":432,"transactions":9,"vwap":477},"2025-06-09",0.036,0.14,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1329},"2025-06-06",25.284,{"date":1331,"open":710,"high":710,"low":1329,"close":1329,"change":1332,"percent_change":276,"volume":553,"transactions":9,"vwap":1329},"2025-06-05",0.029,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1177,"percent_change":1336,"volume":432,"transactions":9,"vwap":1335},"2025-06-04",25.255,-0.57,{"date":1338,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2025-06-03",{"date":1340,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":602},"2025-06-02",{"date":1342,"open":602,"high":602,"low":602,"close":602,"change":268,"percent_change":268,"volume":410,"transactions":9,"vwap":602},"2025-05-30",{"date":1344,"open":602,"high":602,"low":602,"close":602,"change":214,"percent_change":858,"volume":410,"transactions":9,"vwap":602},"2025-05-29",{"date":1346,"open":710,"high":435,"low":710,"close":435,"change":455,"percent_change":456,"volume":723,"transactions":9,"vwap":435},"2025-05-28",{"date":1348,"open":602,"high":602,"low":602,"close":602,"change":551,"percent_change":826,"volume":410,"transactions":9,"vwap":602},"2025-05-27",{"date":1350,"open":435,"high":435,"low":684,"close":684,"change":268,"percent_change":268,"volume":496,"transactions":9,"vwap":684},"2025-05-23",{"date":1352,"open":431,"high":684,"low":431,"close":684,"change":1353,"percent_change":735,"volume":484,"transactions":9,"vwap":684},"2025-05-22",-0.03,{"date":1355,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2025-05-21",{"date":1357,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2025-05-20",{"date":1359,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2025-05-19",{"date":1361,"open":435,"high":435,"low":435,"close":435,"change":1362,"percent_change":1363,"volume":723,"transactions":9,"vwap":435},"2025-05-16",0.397,1.58,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":370,"volume":491,"transactions":9,"vwap":1366},"2025-05-15",25.103,-0.397,{"date":1369,"open":435,"high":435,"low":435,"close":435,"change":902,"percent_change":1370,"volume":512,"transactions":9,"vwap":435},"2025-05-14",-1.35,{"date":1372,"open":760,"high":760,"low":760,"close":760,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":760},"2025-05-13",{"date":1374,"open":760,"high":760,"low":760,"close":760,"change":1375,"percent_change":1376,"volume":496,"transactions":9,"vwap":760},"2025-05-12",0.672,2.67,{"date":1378,"open":1379,"high":204,"low":1379,"close":1379,"change":1380,"percent_change":348,"volume":553,"transactions":9,"vwap":1379},"2025-05-09",25.178,-0.022,{"date":1382,"open":196,"high":196,"low":196,"close":196,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":196},"2025-05-08",{"date":1384,"open":196,"high":196,"low":21,"close":196,"change":1385,"percent_change":1386,"volume":623,"transactions":9,"vwap":196},"2025-05-07",-0.487,-1.9,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1389},"2025-05-06",25.687,{"date":1391,"open":1389,"high":1389,"low":1389,"close":1389,"change":268,"percent_change":268,"volume":1392,"transactions":9,"vwap":1389},"2025-05-05",4,{"date":1394,"open":1389,"high":1389,"low":1389,"close":1389,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1389},"2025-05-02",{"date":1396,"open":1389,"high":1389,"low":1389,"close":1389,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1389},"2025-05-01",{"date":1398,"open":21,"high":1389,"low":21,"close":1389,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1389},"2025-04-30",-0.083,-0.32,2800,{"date":1403,"open":435,"high":654,"low":435,"close":654,"change":1047,"percent_change":1048,"volume":886,"transactions":9,"vwap":654},"2025-04-29",{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":410,"transactions":9,"vwap":1406},"2025-04-28",25.664,0.334,1.32,{"date":1410,"open":601,"high":601,"low":601,"close":601,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":601},"2025-04-25",{"date":1412,"open":601,"high":601,"low":601,"close":601,"change":995,"percent_change":1413,"volume":432,"transactions":9,"vwap":601},"2025-04-24",0.84,{"date":1415,"open":282,"high":282,"low":282,"close":282,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":282},"2025-04-23",{"date":1417,"open":282,"high":282,"low":282,"close":282,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":282},"2025-04-22",{"date":1419,"open":282,"high":282,"low":282,"close":282,"change":1074,"percent_change":1400,"volume":496,"transactions":9,"vwap":282},"2025-04-21",{"date":1421,"open":710,"high":710,"low":196,"close":196,"change":1422,"percent_change":1423,"volume":410,"transactions":9,"vwap":196},"2025-04-17",0.172,0.69,{"date":1425,"open":435,"high":435,"low":1426,"close":1426,"change":1380,"percent_change":348,"volume":474,"transactions":9,"vwap":1426},"2025-04-16",25.028,{"date":1428,"open":471,"high":471,"low":471,"close":471,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":471},"2025-04-15",{"date":1430,"open":471,"high":471,"low":471,"close":471,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":471},"2025-04-14",{"date":1432,"open":471,"high":471,"low":471,"close":471,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":471},"2025-04-11",{"date":1434,"open":471,"high":471,"low":471,"close":471,"change":268,"percent_change":268,"volume":432,"transactions":9,"vwap":471},"2025-04-10",{"date":1436,"open":471,"high":471,"low":471,"close":471,"change":1437,"percent_change":1438,"volume":432,"transactions":9,"vwap":471},"2025-04-09",-0.393,-1.54,{"date":1440,"open":1241,"high":1241,"low":1241,"close":1241,"change":1441,"percent_change":1442,"volume":416,"transactions":9,"vwap":1241},"2025-04-08",0.433,1.73,{"date":1444,"open":204,"high":204,"low":70,"close":525,"change":1173,"percent_change":916,"volume":474,"transactions":9,"vwap":525},"2025-04-07",{"date":1446,"open":435,"high":435,"low":435,"close":435,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":435},"2025-04-04",{"date":1448,"open":435,"high":435,"low":435,"close":435,"change":1449,"percent_change":1450,"volume":416,"transactions":9,"vwap":435},"2025-04-03",0.5,2,{"date":1452,"open":70,"high":70,"low":70,"close":70,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":70},"2025-04-02",{"date":1454,"open":70,"high":70,"low":70,"close":70,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":70},"2025-04-01",{"date":1456,"open":70,"high":70,"low":70,"close":70,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":70},"2025-03-31",{"date":1458,"open":70,"high":70,"low":70,"close":70,"change":285,"percent_change":604,"volume":416,"transactions":9,"vwap":70},"2025-03-28",{"date":1460,"open":1255,"high":1255,"low":1255,"close":1255,"change":635,"percent_change":636,"volume":432,"transactions":9,"vwap":1255},"2025-03-27",{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-26",25.365,{"date":1465,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-25",{"date":1467,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-24",{"date":1469,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-21",{"date":1471,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-20",{"date":1473,"open":1463,"high":1463,"low":1463,"close":1463,"change":268,"percent_change":268,"volume":268,"transactions":9,"vwap":1463},"2025-03-19",{"date":183,"open":1475,"high":1475,"low":1463,"close":1463,"change":1476,"percent_change":1477,"volume":1110,"transactions":9,"vwap":1463},25.65,-0.285,-1.11]