[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRLN":3,"homepage-market-summary":29,"stock-historical-MRLN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MRLN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Merlin, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Merlin Inc develops software that fulfills the functions of a human pilot in self-flying aircraft to enable both reduced crew and unmanned flight. This technology is designed to be scalable and adaptable across different aircraft types for a growing range of aircraft platforms. The company's aircraft-agnostic, AI-powered software is purpose-built for military and civil programs, and is powering an expanding range of missions and aircraft, through hundreds of autonomous flights from test facilities across the globe. It operates as a single operating and reportable segment.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.56,1.58,1.62,1.53,1.57,-0.01,-0.64,2198920.543897,7526,1.562,17,2275909.209562773,0.2,141,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2275909,320903198.548351,-82.72,"2026-03-17",[181,182,191,201,211,222,230,240,250,258,267,276,285,293,303,314,324,333,343,353,364,374,383,391,401,410,418,427,435,445,454,463,471,480,489,500,510,520,530,539,549,559,567,576,585,596,605,616,624,631,639,648,659,667,678,688,696,702,709,716,723,728,736,743,748,756,765,774,782,789,797,805,812,819,826,834,842,851,860,867,875,883,892,900,908,916,923,932,940,948,955,962,971,976,983,990,998,1005,1013,1017,1025,1031,1039,1046,1053,1061,1069,1076,1084,1091,1098,1107,1116,1124,1132,1141,1147,1156,1165,1174,1181,1188,1195,1204,1213,1221,1229,1236,1242,1248,1255,1263,1269,1276,1285,1293,1302,1311,1319,1327,1336],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.735,1.76,-0.14,-8.19,3184234.458381,8042,1.6268,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.85,1.7,1.71,-0.1,-5.52,2534511.301444,8304,1.7592,{"date":202,"open":193,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.89,1.78,1.81,-0.07,-3.72,1452270.311988,6880,1.8206,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.79,1.955,1.75,1.88,0.1,5.62,3248976.806877,12481,1.8836,{"date":223,"open":215,"high":224,"low":225,"close":204,"change":226,"percent_change":195,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.835,1.725,0.03,2206831.301145,8990,1.775,{"date":231,"open":232,"high":233,"low":234,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.93,1.94,1.74,-0.24,-12.06,3349283.116831,12641,1.8089,{"date":241,"open":242,"high":243,"low":193,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.9,2.08,1.99,0.21,11.8,7011028.162441,23855,1.9764,{"date":251,"open":215,"high":252,"low":194,"close":204,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",1.84,0.01,0.56,2636889.655303,11474,1.7781,{"date":259,"open":193,"high":260,"low":184,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",1.86,1.77,-0.15,-7.81,4717227.2139,17724,1.784,{"date":268,"open":269,"high":233,"low":234,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1.87,1.92,0.06,3.23,5615368.538301,18779,1.8138,{"date":277,"open":278,"high":279,"low":205,"close":260,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",2,2.07,-0.09,-4.62,4851691.196672,17792,1.9325,{"date":286,"open":279,"high":287,"low":205,"close":94,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",2.09,-0.11,-5.34,8086275.451896,27422,1.9582,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":262,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",2.27,2.4,2.02,2.06,-6.79,10821138.648339,27615,2.1068,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",2.91,2.915,2.11,2.21,-0.84,-27.54,11866477.344418,39163,2.3161,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":253,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",3.01,3.15,2.94,3.05,0.33,727456.771116,5245,3.0294,{"date":325,"open":318,"high":326,"low":327,"close":328,"change":271,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",3.2,2.885,3.04,2.01,1428863.183622,7358,3.0303,{"date":334,"open":335,"high":336,"low":337,"close":146,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",3.07,3.0842,2.92,-0.04,-1.32,754738.870846,7272,2.9825,{"date":344,"open":345,"high":346,"low":316,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",3.13,3.18,3.02,-0.12,-3.82,919248.64976,7333,3.0862,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",3.3,3.3397,3.1101,3.14,-0.25,-7.37,725204.159557,5822,3.1587,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":151,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",3.38,3.45,3.285,3.39,1.19,1167864.208447,9034,3.362,{"date":375,"open":376,"high":369,"low":377,"close":378,"change":20,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",3.28,3.2006,3.35,-0.3,848149.835743,7450,3.3139,{"date":384,"open":385,"high":366,"low":327,"close":386,"change":95,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.9,3.36,17.89,2117143.764279,12972,3.179,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":151,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",2.815,2.86,2.705,2.85,1.42,1305657.617753,7718,2.7844,{"date":402,"open":146,"high":347,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",2.76,2.81,-0.22,-7.26,2276067.552983,11623,2.8526,{"date":411,"open":412,"high":412,"low":316,"close":413,"change":359,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",3.24,3.03,-7.62,1346020.062415,8580,3.078,{"date":419,"open":420,"high":421,"low":422,"close":376,"change":235,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",3.51,3.52,3.165,-6.82,1233508.944486,8214,3.2694,{"date":428,"open":429,"high":430,"low":429,"close":421,"change":27,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",3.41,3.72,6.02,1849204.096925,8504,3.5692,{"date":436,"open":437,"high":438,"low":412,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",3.34,3.42,3.32,-0.03,-0.9,874841.072228,6593,3.3302,{"date":446,"open":447,"high":448,"low":412,"close":378,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",3.455,3.46,-0.08,-2.33,887929.289605,7527,3.3466,{"date":455,"open":456,"high":421,"low":346,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",3.26,3.43,0.15,4.57,1097550.295236,7061,3.3486,{"date":464,"open":429,"high":465,"low":466,"close":376,"change":280,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",3.56,3.255,-2.67,863760.141197,7562,3.3799,{"date":472,"open":355,"high":369,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",3.16,3.37,0.055,1.66,855090.305053,5571,3.2796,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":458,"volume":486,"transactions":487,"vwap":488},"2026-08-19",3.4,3.19,3.315,0.005,868420.490105,5801,3.2824,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",3.5,3.509,3.17,3.31,-0.225,-6.36,1969664.208417,11281,3.2783,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":405,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",3.75,3.82,3.53,3.535,-5.86,1432634.458899,7176,3.6443,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",4.15,3.6072,3.755,-0.665,-15.05,2206763.463907,16772,3.7994,{"date":521,"open":522,"high":459,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",4.17,4.1,4.42,0.26,6.25,1338953.386339,9401,4.322,{"date":531,"open":532,"high":533,"low":523,"close":534,"change":359,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",4.47,4.485,4.16,-5.67,1128948.489747,14436,4.2176,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":440,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",4.58,4.67,4.4,4.41,-0.68,838075.00913,10993,4.5405,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",4.37,4.65,4.35,4.44,0,1039364.844544,8495,4.5138,{"date":560,"open":551,"high":561,"low":562,"close":554,"change":563,"percent_change":532,"volume":564,"transactions":565,"vwap":566},"2026-08-07",4.45,4.18,0.19,1158008.977979,10880,4.351,{"date":568,"open":512,"high":569,"low":570,"close":571,"change":217,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",4.49,4.05,4.25,2.41,1299213.129857,13812,4.3089,{"date":577,"open":578,"high":579,"low":580,"close":512,"change":280,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",4.23,4.33,4.0428,-2.12,890741.014534,9178,4.2148,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",3.97,4.43,3.81,4.24,0.35,9,1986846.711821,22842,4.2108,{"date":597,"open":430,"high":598,"low":599,"close":600,"change":601,"percent_change":346,"volume":602,"transactions":603,"vwap":604},"2026-08-03",3.99,3.7,3.89,0.12,705137.718191,7694,3.8911,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",3.76,3.86,3.5602,3.77,0.05,1.34,935885.800408,12991,3.7072,{"date":617,"open":386,"high":618,"low":386,"close":430,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",3.79,0.41,12.39,891919.272481,7357,3.6295,{"date":625,"open":491,"high":421,"low":626,"close":494,"change":359,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",3.27,-7.02,785524.66125,7927,3.3885,{"date":632,"open":633,"high":633,"low":355,"close":465,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",3.73,-0.18,-4.81,1239878.079529,10155,3.4624,{"date":640,"open":491,"high":618,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",3.48,3.74,0.27,7.78,912249.103756,7448,3.6576,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",3.49,3.55,3.2702,3.47,-0.055,-1.56,947026.356258,7364,3.4181,{"date":660,"open":494,"high":661,"low":355,"close":662,"change":563,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",3.94,3.525,5.7,2636396.135555,14428,3.644,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",3.92,3.95,3.33,3.335,-0.495,-12.92,2633703.965038,15660,3.4976,{"date":679,"open":502,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",4.19,3.725,3.83,0.25,6.98,2176639.784848,12326,3.9883,{"date":689,"open":465,"high":690,"low":653,"close":691,"change":20,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",3.65,3.58,-0.28,1100945.612674,9122,3.5598,{"date":697,"open":651,"high":589,"low":491,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",3.59,-0.05,-1.37,1390000,{"date":703,"open":704,"high":705,"low":420,"close":706,"change":235,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-16",3.785,3.8,3.64,-6.19,2042000,{"date":710,"open":571,"high":711,"low":589,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-15",4.3,3.88,-0.29,-6.95,1709400,{"date":717,"open":718,"high":719,"low":720,"close":522,"change":348,"percent_change":721,"volume":722,"transactions":9,"vwap":522},"2026-07-14",4.34,4.439,4.12,-2.8,883800,{"date":724,"open":571,"high":554,"low":534,"close":725,"change":20,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-13",4.29,-0.23,1024400,{"date":729,"open":730,"high":731,"low":732,"close":711,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":711},"2026-07-10",4.5,4.59,4.2,-0.2,-4.44,1038100,{"date":737,"open":738,"high":739,"low":740,"close":730,"change":245,"percent_change":741,"volume":742,"transactions":9,"vwap":730},"2026-07-09",4.48,4.61,4.155,4.9,1767800,{"date":744,"open":745,"high":731,"low":732,"close":725,"change":206,"percent_change":746,"volume":747,"transactions":9,"vwap":725},"2026-07-08",4.36,-1.61,1479900,{"date":749,"open":750,"high":751,"low":752,"close":745,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":745},"2026-07-07",4.74,4.82,4.32,-0.47,-9.73,1983200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",5.41,5.425,4.66,4.83,-0.45,-8.52,2874400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",5.67,6.3,5.23,5.28,-0.37,-6.55,2135100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":338,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",5.61,5.95,5.53,5.65,-0.7,1902700,{"date":783,"open":741,"high":784,"low":741,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",5.78,5.69,0.79,16.12,2708200,{"date":790,"open":791,"high":792,"low":793,"close":741,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":741},"2026-06-29",5.05,5.165,4.76,-0.06,-1.21,2397600,{"date":798,"open":791,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",5.16,4.77,4.96,-0.32,-6.06,3348400,{"date":806,"open":807,"high":808,"low":770,"close":770,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":770},"2026-06-25",5.63,5.71,-0.35,-6.22,2209400,{"date":813,"open":814,"high":815,"low":816,"close":807,"change":771,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-06-24",6.04,6.1,5.55,-6.17,2891700,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":379,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",6.07,6.336,6,-4.76,2238800,{"date":827,"open":828,"high":829,"low":830,"close":768,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":768},"2026-06-22",6.68,6.705,6.14,-0.39,-5.83,2360800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":458,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-18",6.61,6.83,6.26,6.69,2.29,4954600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",6.46,6.87,6.21,6.54,0.18,2.83,2417900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",6.9,6.96,6.28,6.36,-0.63,-9.01,3785300,{"date":861,"open":862,"high":863,"low":864,"close":862,"change":848,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-15",6.99,7.49,6.965,2.64,2240400,{"date":868,"open":853,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",7.06,6.47,6.81,-0.21,-2.99,2370200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":440,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",7.03,7.26,6.77,7.02,-0.43,2638300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",7.21,7.4,6.78,7.05,-0.38,-5.11,3046300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":832,"volume":899,"transactions":9,"vwap":897},"2026-06-09",7.7,8.46,6.97,7.43,-0.46,5024800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":171,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",9.105,9.115,7.5,7.89,-8.26,7339900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":397,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-05",9.19,10.25,8.31,8.6,19.78,28534600,{"date":917,"open":918,"high":919,"low":853,"close":920,"change":280,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-04",7.13,7.34,7.18,-1.24,5312400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",7.52,7.75,6.5,7.27,-0.34,-4.47,2910000,{"date":933,"open":920,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",7.69,6.843,7.61,0.43,5.99,2199500,{"date":941,"open":942,"high":943,"low":944,"close":920,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":920},"2026-06-01",8.06,8.48,7.025,-0.87,-10.81,2746200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":831,"percent_change":281,"volume":954,"transactions":9,"vwap":953},"2026-05-29",8.44,8.59,7.555,8.05,2371700,{"date":956,"open":957,"high":958,"low":936,"close":950,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-05-28",8.13,8.56,0.44,5.5,1563300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",7.58,8.47,7.3,8,0.5,6.67,2117400,{"date":972,"open":973,"high":974,"low":878,"close":904,"change":619,"percent_change":784,"volume":975,"transactions":9,"vwap":904},"2026-05-26",7.48,8.28,2167800,{"date":977,"open":880,"high":978,"low":979,"close":980,"change":440,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-22",7.33,6.85,7.09,-0.42,2425100,{"date":984,"open":985,"high":986,"low":836,"close":987,"change":45,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",6.91,7.28,7.12,7.23,1541400,{"date":991,"open":992,"high":993,"low":784,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",6.08,6.76,6.64,0.66,11.04,1914900,{"date":999,"open":526,"high":1000,"low":1001,"close":1002,"change":802,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",6.33,5.94,5.98,-5.08,865600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":768,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":768},"2026-05-18",6.779,6.89,5.96,-0.31,-4.69,1437300,{"date":1014,"open":684,"high":877,"low":856,"close":836,"change":762,"percent_change":1015,"volume":1016,"transactions":9,"vwap":836},"2026-05-15",-6.37,1683600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":869,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":869},"2026-05-14",7.65,7.887,6.486,-0.73,-9.37,3280100,{"date":1026,"open":1027,"high":1028,"low":936,"close":1029,"change":338,"percent_change":72,"volume":1030,"transactions":9,"vwap":1029},"2026-05-13",8.1,8.3,7.79,1155900,{"date":1032,"open":1033,"high":1034,"low":894,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",8.5,8.52,7.83,-0.83,-9.58,1183400,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":937,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",8.12,8.8,8.66,5.22,1007600,{"date":1047,"open":1048,"high":1049,"low":936,"close":1050,"change":449,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",8.41,8.453,8.23,-0.96,1286100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":912,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":912},"2026-05-07",9.34,9.445,8.01,-1.01,-10.84,1353100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":591,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",8.9,9.66,8.7,9.32,3.9,913200,{"date":1070,"open":1071,"high":1072,"low":1063,"close":1073,"change":1074,"percent_change":817,"volume":1075,"transactions":9,"vwap":1073},"2026-05-05",9.76,9.97,8.97,-0.59,1254300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":66,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",10.37,10.8,9.02,9.56,-7,2297900,{"date":1085,"open":1086,"high":1078,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",9.01,10.28,1.28,14.22,1442600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":592,"change":1096,"percent_change":544,"volume":1097,"transactions":9,"vwap":592},"2026-04-30",8.83,9.44,8.51,0.38,1005300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",10.835,10.975,8.32,8.62,-2.94,-25.43,2611500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",11.11,11.73,10.512,11.56,0.16,1.4,476300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1003,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",12,12.075,10.52,11.4,-0.61,692000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":66,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",12.5,12.98,11.404,12.01,-5.66,811600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",12.28,13.52,12.25,12.73,0.6,4.95,1031000,{"date":1142,"open":1143,"high":620,"low":1144,"close":1145,"change":20,"percent_change":449,"volume":1146,"transactions":9,"vwap":1145},"2026-04-22",12.2,11.03,12.13,1359200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",12.69,13.84,11.7,12.14,-1.52,-11.13,1210200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-20",13.04,13.9,11.27,13.66,0.08,0.59,1738800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",16.72,16.79,12.55,13.58,-2.51,-15.6,2018100,{"date":1175,"open":25,"high":25,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-16",15,16.09,1.8,12.6,2035400,{"date":1182,"open":1079,"high":1183,"low":1184,"close":1185,"change":438,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-15",14.69,10.41,14.29,31.46,2651900,{"date":1189,"open":1129,"high":1129,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",10.62,10.87,-0.79,-6.78,912900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",10.64,12.24,10.46,11.66,0.8,7.37,1537000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",10.89,11.49,9.51,10.86,0.92,9.26,1965400,{"date":1214,"open":1057,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",10.18,7.85,9.94,2.12,27.11,1823600,{"date":1222,"open":1223,"high":1028,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",6.88,6.62,7.82,1.52,24.13,1681900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":768,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":768},"2026-04-07",6.93,5.88,-0.62,-8.96,2277100,{"date":1237,"open":974,"high":1033,"low":979,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",6.92,-1.35,-16.32,1365800,{"date":1243,"open":919,"high":1244,"low":1245,"close":1246,"change":1138,"percent_change":1225,"volume":1247,"transactions":9,"vwap":1246},"2026-04-02",8.49,6.95,8.27,890800,{"date":1249,"open":1216,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":553,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",8.427,6.875,7.67,0.32,1602500,{"date":1256,"open":1257,"high":912,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",8.2,6.56,7.35,-0.65,-8.12,1920100,{"date":1264,"open":1265,"high":1087,"low":644,"close":967,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":967},"2026-03-30",10.19,-1.89,-19.11,1152900,{"date":1270,"open":1271,"high":1271,"low":1071,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",11.26,9.89,-1.26,-11.3,1146100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",12.8,13.1,11.102,11.15,-2.4,-17.71,1287100,{"date":1286,"open":1287,"high":1288,"low":1126,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",12.95,14.6,13.55,1.23,9.98,1577300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-24",10.2,12.939,10.03,12.32,2.49,25.33,3153300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",8.68,10.09,8.33,9.83,1.855,23.26,1421282,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",9.7,7.9,7.975,-1.3822,-14.77,566640,{"date":1320,"open":1321,"high":1322,"low":1034,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-19",9.5082,9.8671,9.3572,-0.6328,-6.33,671788,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",8.94,10.1,7.99,9.99,0.96,10.63,1118754,{"date":179,"open":1337,"high":1338,"low":1339,"close":1340,"change":269,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},7.16,9.82,6.51,9.03,26.12,1838871]