[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRDN":3,"homepage-market-summary":30,"stock-historical-MRDN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRDN","2026-10-06",{"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},"Meridian Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Meridian Holdings Inc is engaged in the online gaming and betting business, providing sports betting, online casino, and gaming operations across multiple jurisdictions in Europe, Africa, and Central and South America. The company has three reportable segments: MeridianBet Group, GMAG, and RKings & CFAC. The MeridianBet Group segment includes retail and online sports betting, casinos, and related gaming operations. The GMAG segment focuses on the resale of third-party gaming content, mainly serving customers in the Asia-Pacific region. The RKings & CFAC segment is involved in pay-to-enter prize competitions and trade promotions conducted in the United Kingdom and Australia. It generates the majority of its revenue from the MeridianBet Group segment.","1,200","Las Vegas, NV",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.17,11.62,11.03,11.55,-0.38,-3.29,36422.438444,822,11.2087,16.09,5.796,42987.098052191235,52.2,4191,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":21,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.92,35721,13038087.6111,-55.03,"2025-04-24",[183,184,194,204,213,222,232,242,253,263,274,284,294,304,312,323,333,343,352,361,370,380,391,400,408,417,427,437,446,453,461,469,477,484,495,505,513,522,530,537,546,556,564,571,581,590,598,609,620,629,638,646,654,664,672,679,684,688,694,702,711,717,723,728,734,740,745,751,757,762,768,773,780,788,792,798,803,808,813,820,829,837,843,851,858,862,868,875,882,891,900,909,917,926,933,939,947,955,960,968,977,984,992,999,1006,1015,1021,1029,1036,1041,1049,1058,1067,1075,1083,1089,1096,1102,1110,1117,1125,1132,1138,1145,1151,1158,1164,1170,1177,1183,1190,1196,1203,1210,1216,1224,1232,1240,1246,1252,1261,1269,1276,1283,1289,1297,1303,1309,1316,1325,1333,1342,1350,1357,1365,1374,1381,1387,1393,1399,1406,1412,1421,1430,1439,1445,1452,1459,1467,1476,1485,1494,1501,1509,1516,1521,1528,1535,1542,1547,1552,1557,1562,1569,1575,1578,1583,1589,1596,1604,1611,1619,1625,1632,1638,1644,1653,1658,1664,1670,1679,1687,1694,1701,1707,1714,1722,1729,1735,1741,1749,1755,1763,1768,1776,1782,1787,1794,1799,1808,1813,1821,1827,1835,1842,1847,1854,1859,1863,1869,1873,1878,1882,1888,1895,1899,1905,1910,1915,1919,1925,1933,1940,1946,1949,1953,1957,1963,1968,1972,1977,1982,1987,1991,1996,2000,2006,2010,2016,2021,2026,2029,2035,2039,2044,2049,2056,2061,2065,2071,2076,2083,2087,2091,2095,2100,2106,2112,2117,2123,2131,2138,2145,2151,2156,2161,2165,2168,2172,2177,2183,2191,2195,2200,2204,2210,2217,2224,2230,2237,2241,2249,2253,2259,2265,2270,2277,2281,2288,2293,2299,2306,2311,2318,2325,2332,2336,2341,2347,2350,2356,2361,2364,2368,2372,2376,2382,2387,2391,2396,2400,2406,2412,2418,2423,2429,2434,2440,2446,2450,2454,2459,2463,2468,2473,2477,2482,2486,2490,2494,2498,2501,2505,2509,2513,2517,2520,2523,2526,2530,2532,2535,2541,2547,2553],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",11.95,12.38,11.54,-0.4,-3.35,48614.412703,958,11.9161,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",11.67,12.3398,11.53,0.42,3.64,48930.717595,1007,11.8264,{"date":205,"open":206,"high":206,"low":207,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",12.21,11.52,-0.65,-5.34,56898.588974,948,11.8241,{"date":214,"open":186,"high":215,"low":207,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",12.22,12.18,0.18,1.5,60314.931257,909,12.027,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",12.35,11.73,12,-0.26,-2.12,39598.4528,928,12.0576,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",13.12,12.16,12.26,-1.1,-8.23,31268.449246,610,12.6908,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",13.21,13.4929,13.09,13.36,0.125,0.94,30027.5548,691,13.2937,{"date":254,"open":247,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",13.545,13.115,13.235,-0.185,-1.38,48360.250626,961,13.3065,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",13.61,13.63,13.34,13.42,-0.23,-1.68,33006.62493,798,13.4615,{"date":275,"open":276,"high":277,"low":265,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",13.78,13.81,13.65,-0.15,-1.09,31825.1718,793,13.6974,{"date":285,"open":286,"high":287,"low":265,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",14.04,14.17,13.8,-0.22,-1.57,40051.976895,703,13.895,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":81,"volume":301,"transactions":302,"vwap":303},"2026-09-18",14,14.1,13.435,14.02,0.02,143065.164864,2276,13.8475,{"date":305,"open":306,"high":287,"low":307,"close":296,"change":20,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",13.91,13.25,-2.64,74608.184,1258,13.8649,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",13.88,14.45,13.7905,14.38,0.43,3.08,36958.6928,1194,14.1542,{"date":324,"open":297,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",14.345,13.5,13.95,-0.37,-2.58,71167.726859,1563,14.0109,{"date":334,"open":335,"high":336,"low":326,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",13.6,14.4,14.32,0.61,4.45,90030.686264,2091,13.9766,{"date":344,"open":345,"high":346,"low":307,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",13.75,13.79,13.71,0,79240.924262,1002,13.5237,{"date":353,"open":354,"high":345,"low":355,"close":347,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",13.2,13.14,0.5,3.79,54346.258127,607,13.53,{"date":362,"open":363,"high":360,"low":364,"close":244,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",13.49,13.18,-0.27,-2,28982.922136,557,13.3498,{"date":371,"open":360,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",13.58,13,13.48,-0.07,-0.52,72294.282045,1397,13.3159,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",13.47,13.845,13.415,13.55,0.09,0.67,52814.547092,648,13.5424,{"date":392,"open":393,"high":296,"low":373,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",13.89,13.46,-0.19,-1.39,69511.4106,1360,13.3792,{"date":401,"open":402,"high":296,"low":402,"close":278,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",13.62,0.13,0.96,61897.66068,1279,13.8313,{"date":409,"open":410,"high":296,"low":411,"close":412,"change":189,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",13.77,13.43,13.52,-2.87,55627.672786,1066,13.7194,{"date":418,"open":419,"high":420,"low":384,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",13.74,14.23,13.92,-0.02,-0.14,114990.806525,2309,13.7934,{"date":428,"open":286,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",14.22,13.29,13.94,-0.06,-0.43,106364.991121,1973,13.913,{"date":438,"open":439,"high":440,"low":441,"close":296,"change":217,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",13.83,14.31,13.73,1.3,71764.574122,1426,14.0283,{"date":447,"open":345,"high":296,"low":448,"close":449,"change":300,"percent_change":81,"volume":450,"transactions":451,"vwap":452},"2026-08-26",13.405,13.82,99577.4563,2397,13.7941,{"date":454,"open":455,"high":455,"low":347,"close":288,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",14.07,-0.36,-2.54,42659.549633,1323,13.8817,{"date":462,"open":463,"high":464,"low":363,"close":465,"change":300,"percent_change":81,"volume":466,"transactions":467,"vwap":468},"2026-08-24",14.14,14.55,14.16,55284.923817,875,14.0902,{"date":470,"open":471,"high":315,"low":363,"close":463,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",13.99,0.15,1.07,78765.003747,1271,14.0682,{"date":478,"open":327,"high":479,"low":480,"close":471,"change":432,"percent_change":433,"volume":481,"transactions":482,"vwap":483},"2026-08-20",14.26,13.68,61043.95249,1011,13.8907,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",13.96,14.46,13.9,14.05,-0.045,-0.32,65544.870309,1444,14.0723,{"date":496,"open":479,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",14.48,13.93,14.095,-0.235,-1.64,68113.221159,1055,14.1004,{"date":506,"open":297,"high":507,"low":393,"close":508,"change":151,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",14.775,14.33,0.28,133698.49223,1618,14.2296,{"date":514,"open":465,"high":515,"low":360,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",14.5,14.29,0.21,1.49,64800.148779,656,14.1349,{"date":523,"open":327,"high":524,"low":525,"close":526,"change":527,"percent_change":517,"volume":528,"transactions":350,"vwap":529},"2026-08-13",14.37,13.4,14.08,0.03,59668.737666,14.0352,{"date":531,"open":532,"high":420,"low":335,"close":489,"change":533,"percent_change":318,"volume":534,"transactions":535,"vwap":536},"2026-08-12",13.85,0.06,75029.088,1257,13.8532,{"date":538,"open":539,"high":540,"low":539,"close":471,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",13.19,14.19,0.75,5.66,51295.811878,951,13.8333,{"date":547,"open":548,"high":464,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",14.25,12.91,13.24,-1.18,-8.18,101347.392414,2164,13.7738,{"date":557,"open":327,"high":558,"low":314,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":211,"vwap":563},"2026-08-07",14.68,14.42,0.68,4.95,60545.86689,14.3517,{"date":565,"open":296,"high":566,"low":360,"close":419,"change":365,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",14.565,-1.93,41075.712,1068,14.0901,{"date":572,"open":573,"high":574,"low":276,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",14.41,14.47,14.01,-0.325,-2.27,55156.963382,1074,14.0287,{"date":582,"open":439,"high":583,"low":247,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",15.39,14.335,0.375,2.69,129645.431908,2602,14.4499,{"date":591,"open":592,"high":593,"low":592,"close":486,"change":586,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",11.79,14.15,23.87,163438.474391,2277,13.1866,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",11.3,11.465,10.255,11.27,0.115,1.03,66709.791,1315,10.8307,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",11.37,12.3272,10.4,11.155,0.145,1.32,54524.54409,1424,11.4644,{"date":621,"open":314,"high":314,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",10.6,11.01,-3.09,-21.91,132863.652269,2773,11.6173,{"date":630,"open":631,"high":632,"low":633,"close":297,"change":634,"percent_change":586,"volume":635,"transactions":636,"vwap":637},"2026-07-28",13.69,14.99,13.11,0.37,129217.918265,1955,14.0763,{"date":639,"open":640,"high":641,"low":373,"close":441,"change":126,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",13.26,14.155,3.54,105944.090074,1947,13.636,{"date":647,"open":648,"high":326,"low":648,"close":640,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",12.12,1.18,9.77,64526.280949,1126,13.0162,{"date":655,"open":640,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",13.3,11.91,12.08,-1.25,-9.38,78899.089956,1045,12.671,{"date":665,"open":326,"high":441,"low":666,"close":667,"change":491,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",13.1,13.33,-2.34,66523.957667,1226,13.3268,{"date":673,"open":674,"high":480,"low":354,"close":278,"change":472,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",13.56,1.11,28748.3582,964,13.4144,{"date":680,"open":411,"high":575,"low":667,"close":326,"change":422,"percent_change":279,"volume":681,"transactions":682,"vwap":683},"2026-07-20",60571.757284,1420,13.5767,{"date":685,"open":346,"high":686,"low":411,"close":412,"change":189,"percent_change":413,"volume":687,"transactions":9,"vwap":412},"2026-07-17",14.175,52100,{"date":689,"open":515,"high":566,"low":690,"close":421,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":421},"2026-07-16",13.76,-0.8,-5.43,72400,{"date":695,"open":486,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-15",14.98,13.705,14.72,0.69,4.92,79600,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-14",14.27,15,13.455,14.03,-0.3,-2.09,59300,{"date":712,"open":526,"high":713,"low":488,"close":508,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":508},"2026-07-13",14.85,0.25,1.78,91900,{"date":718,"open":719,"high":720,"low":277,"close":526,"change":721,"percent_change":375,"volume":722,"transactions":9,"vwap":526},"2026-07-10",14.06,14.3,-0.01,73500,{"date":724,"open":593,"high":725,"low":640,"close":726,"change":422,"percent_change":423,"volume":727,"transactions":9,"vwap":726},"2026-07-09",14.95,14.09,98400,{"date":729,"open":730,"high":429,"low":430,"close":731,"change":338,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-08",13.31,14.11,4.52,96900,{"date":735,"open":480,"high":471,"low":736,"close":326,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":326},"2026-07-07",13.17,-0.13,-0.95,54800,{"date":741,"open":326,"high":742,"low":430,"close":266,"change":533,"percent_change":743,"volume":744,"transactions":9,"vwap":266},"2026-07-06",13.64,0.44,19800,{"date":746,"open":345,"high":720,"low":747,"close":748,"change":111,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-02",13.39,13.57,-1.24,51700,{"date":752,"open":296,"high":753,"low":667,"close":419,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":419},"2026-07-01",14.13,-0.18,-1.29,59200,{"date":758,"open":296,"high":287,"low":759,"close":421,"change":433,"percent_change":760,"volume":761,"transactions":9,"vwap":421},"2026-06-30",13.45,-3,66200,{"date":763,"open":382,"high":764,"low":307,"close":765,"change":141,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",14.6,14.35,7.98,79500,{"date":769,"open":770,"high":288,"low":770,"close":430,"change":141,"percent_change":771,"volume":772,"transactions":9,"vwap":430},"2026-06-26",12.15,8.67,200700,{"date":774,"open":246,"high":247,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",12.2,12.23,-0.99,-7.49,92800,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",13.13,13.98,13.22,0.01,0.08,56900,{"date":789,"open":790,"high":296,"low":244,"close":244,"change":348,"percent_change":348,"volume":791,"transactions":9,"vwap":244},"2026-06-23",13.41,32800,{"date":793,"open":286,"high":548,"low":794,"close":244,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":244},"2026-06-22",12.935,-1.11,-7.75,76400,{"date":799,"open":790,"high":800,"low":790,"close":337,"change":605,"percent_change":801,"volume":802,"transactions":9,"vwap":337},"2026-06-18",14.375,7.75,81900,{"date":804,"open":374,"high":288,"low":373,"close":430,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":430},"2026-06-17",-0.31,-2.28,42200,{"date":809,"open":574,"high":558,"low":810,"close":335,"change":280,"percent_change":811,"volume":812,"transactions":9,"vwap":335},"2026-06-16",13.525,-7.42,48100,{"date":814,"open":524,"high":705,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",13.28,14.69,0.365,2.55,129300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",12.84,14.394,11.77,14.325,1.515,11.83,75400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":423,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-11",12.95,13.15,12.69,12.81,-1.08,56500,{"date":838,"open":839,"high":346,"low":840,"close":831,"change":527,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-10",12.85,12.815,0.23,65600,{"date":844,"open":845,"high":355,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",12.76,12.024,12.92,0.16,1.25,33400,{"date":852,"open":853,"high":854,"low":855,"close":845,"change":95,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-06-08",12.25,12.94,11.59,4.16,34700,{"date":859,"open":196,"high":860,"low":196,"close":853,"change":527,"percent_change":714,"volume":861,"transactions":9,"vwap":853},"2026-06-05",12.48,31200,{"date":863,"open":864,"high":865,"low":866,"close":215,"change":867,"percent_change":38,"volume":791,"transactions":9,"vwap":215},"2026-06-04",11.97,12.54,11.66,0.07,{"date":869,"open":870,"high":871,"low":872,"close":770,"change":269,"percent_change":873,"volume":874,"transactions":9,"vwap":770},"2026-06-03",12.36,12.45,11.56,-1.86,28300,{"date":876,"open":877,"high":878,"low":879,"close":187,"change":880,"percent_change":189,"volume":881,"transactions":9,"vwap":187},"2026-06-02",12.32,12.52,11.7,-0.05,36100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",11.71,12.7,11.51,12.43,0.8,6.88,63800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",11.11,12.1,11.056,11.63,0.56,5.06,67700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",10.38,11.5,10.365,11.07,0.6,5.73,46900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":375,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-27",10.3,10.73,10.06,10.47,-0.66,24700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",10.24,10.775,9.87,10.54,0.17,1.64,63400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":867,"percent_change":560,"volume":932,"transactions":9,"vwap":931},"2026-05-22",10.28,10.45,9.72,10.37,31000,{"date":934,"open":912,"high":935,"low":936,"close":911,"change":189,"percent_change":937,"volume":938,"transactions":9,"vwap":911},"2026-05-21",11.34,9.76,-3.74,48500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",11.4,10.25,10.7,-0.55,-4.89,28100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",10.99,11.84,11.25,0.26,2.37,51800,{"date":956,"open":623,"high":957,"low":914,"close":949,"change":386,"percent_change":958,"volume":959,"transactions":9,"vwap":949},"2026-05-18",11.645,0.83,50200,{"date":961,"open":962,"high":963,"low":931,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",10.62,11.13,10.9,0.4,3.81,54700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-14",11.15,11.44,10,10.5,-0.35,-3.23,61700,{"date":978,"open":979,"high":198,"low":980,"close":981,"change":982,"percent_change":280,"volume":983,"transactions":9,"vwap":981},"2026-05-13",11.08,10.66,10.85,-0.12,42800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":189,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-12",11.48,12.495,10.91,10.97,-3.52,98800,{"date":993,"open":994,"high":532,"low":995,"close":611,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":611},"2026-05-11",13.01,11.21,-2.07,-15.4,117200,{"date":1000,"open":1001,"high":488,"low":893,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",11.22,13.44,2.46,22.4,93100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",13.02,13.07,9.43,10.98,-2.33,-17.51,70900,{"date":1016,"open":611,"high":326,"low":1017,"close":730,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":730},"2026-05-06",11.35,2.12,18.95,41400,{"date":1022,"open":1023,"high":822,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-05",11.69,11,11.19,-1.66,-12.92,100200,{"date":1030,"open":1031,"high":25,"low":1032,"close":839,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":839},"2026-05-04",11.47,11.215,1.85,16.82,410400,{"date":1037,"open":972,"high":1038,"low":1039,"close":1024,"change":675,"percent_change":1001,"volume":1040,"transactions":9,"vwap":1024},"2026-05-01",11.494,9.31,84700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-30",8.44,10.69,9.89,1.75,21.5,154400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",7.52,8.52,7.455,8.14,0.65,8.68,30900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-28",6.85,7.875,6.67,7.49,0.27,3.74,69300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":87,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",6.5,7.43,6.3,7.22,11.42,39300,{"date":1076,"open":1077,"high":1069,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",6.25,6.07,6.48,0.19,3.02,45200,{"date":1084,"open":1071,"high":1085,"low":1086,"close":1087,"change":348,"percent_change":348,"volume":1088,"transactions":9,"vwap":1087},"2026-04-23",6.325,6.01,6.29,21100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1087,"change":88,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1087},"2026-04-22",6.1,6.4,6.03,3.62,27400,{"date":1097,"open":1098,"high":1099,"low":1086,"close":1078,"change":279,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1078},"2026-04-21",6.17,6.475,-2.41,11400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":111,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-20",6.39,6.575,6.165,6.22,-2.66,19600,{"date":1111,"open":1060,"high":1112,"low":1113,"close":1104,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-17",6.925,6.33,-0.5,-7.26,16000,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",6.6,7,6.89,0.29,4.39,26800,{"date":1126,"open":1060,"high":1127,"low":1128,"close":1119,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1119},"2026-04-15",7.12,6.45,-0.25,-3.65,24900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1060,"change":721,"percent_change":279,"volume":1137,"transactions":9,"vwap":1060},"2026-04-14",6.86,7.06,6.68,12300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1134,"change":841,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-04-13",6.81,6.9,6.53,3.47,6600,{"date":1146,"open":1147,"high":1072,"low":1069,"close":1148,"change":944,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",7.1,6.63,-7.66,14600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":423,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",7.39,6.75,7.18,-1.91,21700,{"date":1159,"open":889,"high":1160,"low":1119,"close":1161,"change":46,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-08",7.545,7.32,7.02,47100,{"date":1165,"open":1060,"high":1141,"low":1148,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-07",6.84,-0.03,-0.44,9900,{"date":1171,"open":1120,"high":1172,"low":1173,"close":1174,"change":422,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",7.19,6.58,6.87,-0.29,8800,{"date":1178,"open":1179,"high":1120,"low":1179,"close":1121,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1121},"2026-04-02",6.625,-0.08,-1.15,10200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1129,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",7.4,6.66,6.97,-3.46,21900,{"date":1191,"open":1161,"high":1161,"low":1192,"close":1072,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1072},"2026-03-31",6.675,-0.24,-3.22,23100,{"date":1197,"open":1162,"high":1198,"low":1199,"close":1200,"change":1080,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",7.59,7.01,7.46,2.61,14400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":491,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",7.405,7.69,7.27,-4.22,13300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1198,"change":786,"percent_change":473,"volume":1215,"transactions":9,"vwap":1198},"2026-03-26",7.425,7.81,7.25,13200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-25",8.01,8.1,7.51,-0.2,-2.59,24500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-24",8.45,7.62,7.71,-0.69,-8.21,14500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",9.02,8.024,8.4,-0.62,-6.87,22500,{"date":1241,"open":1242,"high":1234,"low":1243,"close":1234,"change":952,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1234},"2026-03-20",8.74,8.382,2.97,69700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":432,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",8.7,8.76,-0.68,9100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",9.09,9.2,8.58,8.82,-0.16,-1.78,18100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-17",9.75,8.85,8.98,-0.81,-8.27,22300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":517,"percent_change":1275,"volume":1074,"transactions":9,"vwap":1274},"2026-03-16",9.58,10.476,9.518,9.79,2.19,{"date":1277,"open":1278,"high":1271,"low":1279,"close":1271,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1271},"2026-03-13",9.319,8.96,0.38,4.13,21300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1255,"change":1129,"percent_change":1288,"volume":1137,"transactions":9,"vwap":1255},"2026-03-12",9.51,9.6,9.193,-2.65,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1080,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-11",9.411,9.545,8.97,9.45,2.05,22900,{"date":1298,"open":1299,"high":1300,"low":1257,"close":1301,"change":422,"percent_change":289,"volume":1302,"transactions":9,"vwap":1301},"2026-03-10",9.29,9.73,9.26,27700,{"date":1304,"open":1039,"high":1305,"low":1293,"close":1306,"change":974,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-09",9.66,9.28,-3.63,23700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":812,"transactions":9,"vwap":1313},"2026-03-06",10.76,9.19,9.63,-1.075,-10.04,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-05",9.22,10.929,8.9,10.705,2.055,23.76,79200,{"date":1326,"open":1327,"high":1328,"low":1155,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",7.79,8.66,8.65,1.27,17.21,30600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-03",6.09,7.6,6.02,7.38,-0.264,-3.45,68500,{"date":1343,"open":1161,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",8.28,6.732,7.644,0.684,9.83,67075,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":815,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",5.94,7.044,6.96,0.816,34100,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-26",6.528,5.88,6.144,-0.672,-9.86,34883,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-25",6.204,7.092,6.12,6.816,0.672,10.94,9767,{"date":1375,"open":1376,"high":1377,"low":26,"close":1361,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1361},"2026-02-24",6.168,6.348,0.024,0.39,19258,{"date":1382,"open":1383,"high":1166,"low":1369,"close":1369,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1369},"2026-02-23",6.792,-0.54,-8.11,16733,{"date":1388,"open":1389,"high":1390,"low":1119,"close":1186,"change":1391,"percent_change":754,"volume":1392,"transactions":9,"vwap":1186},"2026-02-20",6.828,7.2,-0.012,12242,{"date":1394,"open":1166,"high":1390,"low":1119,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-19",6.672,-0.348,-4.96,10417,{"date":1400,"open":1401,"high":1402,"low":1162,"close":1162,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1162},"2026-02-18",7.668,7.776,-0.648,-8.45,16867,{"date":1407,"open":1402,"high":1408,"low":1338,"close":1401,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2026-02-17",8.352,-0.192,-2.44,7042,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",7.68,8.16,7.476,7.86,0.408,5.48,7167,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",7.788,7.908,7.26,7.452,-0.156,-2.05,7083,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-11",7.56,8.04,7.44,7.608,-0.072,-0.94,20233,{"date":1440,"open":1441,"high":1442,"low":1434,"close":1414,"change":1378,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1414},"2026-02-10",7.752,7.968,0.31,12958,{"date":1446,"open":1447,"high":1448,"low":1354,"close":1449,"change":1355,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-09",7.164,7.824,7.656,11.93,23633,{"date":1453,"open":1454,"high":1455,"low":1166,"close":1166,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1166},"2026-02-06",7.428,7.884,-0.312,-4.36,40850,{"date":1460,"open":1461,"high":1236,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-05",8.232,7.14,7.152,-1.044,-12.74,24508,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-04",8.568,8.676,7.716,8.196,-0.288,-3.39,19150,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-03",8.868,9.216,8.184,8.484,-0.396,-4.46,28058,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-02",8.796,9.36,8.628,8.88,0.132,1.51,18992,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":46,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-30",8.052,9.036,8.748,5.81,34258,{"date":1502,"open":1236,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",8.508,8.064,8.268,-0.144,-1.71,10600,{"date":1510,"open":1248,"high":1249,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-28",8.148,8.412,-0.204,-2.37,13533,{"date":1517,"open":1470,"high":1479,"low":1052,"close":1518,"change":1519,"percent_change":897,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",8.616,0.048,11167,{"date":1522,"open":1219,"high":1523,"low":1524,"close":1469,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1469},"2026-01-26",9.3,7.92,0.696,8.84,30892,{"date":1529,"open":1530,"high":1236,"low":1462,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-23",8.316,7.872,-0.42,-5.07,22025,{"date":1536,"open":1537,"high":1236,"low":1524,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-22",7.956,8.292,0.384,4.86,11200,{"date":1543,"open":1544,"high":1433,"low":1544,"close":1424,"change":1545,"percent_change":1348,"volume":1546,"transactions":9,"vwap":1424},"2026-01-21",7.236,0.708,13525,{"date":1548,"open":1549,"high":1227,"low":1390,"close":1390,"change":1339,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1390},"2026-01-20",7.584,-3.54,19750,{"date":1553,"open":1471,"high":1511,"low":1426,"close":1554,"change":1532,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",7.464,-5.33,16133,{"date":1558,"open":1236,"high":1236,"low":1559,"close":1455,"change":1560,"percent_change":1555,"volume":1561,"transactions":9,"vwap":1455},"2026-01-15",7.8,-0.444,11533,{"date":1563,"open":1564,"high":1478,"low":1565,"close":1566,"change":199,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",7.896,7.764,8.328,5.31,19033,{"date":1570,"open":1571,"high":1503,"low":1572,"close":1424,"change":1573,"percent_change":624,"volume":1574,"transactions":9,"vwap":1424},"2026-01-13",8.208,7.812,-0.252,11375,{"date":1576,"open":1511,"high":1505,"low":1432,"close":1415,"change":533,"percent_change":87,"volume":1577,"transactions":9,"vwap":1415},"2026-01-12",15933,{"date":1579,"open":1549,"high":1236,"low":1354,"close":1219,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1219},"2026-01-09",0.516,6.8,26717,{"date":1584,"open":1585,"high":1415,"low":1434,"close":1549,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1549},"2026-01-08",8.124,-0.636,-7.74,44708,{"date":1590,"open":1518,"high":1518,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-07",7.932,8.22,-0.228,-2.7,31950,{"date":1597,"open":1598,"high":1599,"low":1415,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-06",8.712,9.24,8.448,-0.336,-3.83,27175,{"date":1605,"open":1606,"high":1286,"low":1481,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-05",9,8.784,-0.216,-2.4,30158,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1606,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1606},"2026-01-02",9.732,9.852,8.832,-0.612,-6.37,12258,{"date":1620,"open":930,"high":930,"low":1621,"close":1622,"change":1623,"percent_change":777,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",9.48,9.612,-0.096,6258,{"date":1626,"open":1613,"high":1627,"low":1286,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-30",9.936,9.708,-0.084,-0.86,8133,{"date":1633,"open":1613,"high":1627,"low":1286,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-29",9.792,-0.048,-0.49,5317,{"date":1639,"open":1640,"high":1640,"low":1622,"close":1641,"change":1642,"percent_change":87,"volume":1643,"transactions":9,"vwap":1641},"2025-12-26",9.912,9.84,0.072,30750,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-24",9.588,9.864,9.504,9.768,0.156,1.62,10350,{"date":1654,"open":1621,"high":930,"low":1655,"close":1622,"change":1656,"percent_change":328,"volume":1657,"transactions":9,"vwap":1622},"2025-12-23",9.048,-0.036,9583,{"date":1659,"open":930,"high":1660,"low":1661,"close":1662,"change":1513,"percent_change":996,"volume":1663,"transactions":9,"vwap":1662},"2025-12-22",10.02,9.492,9.648,7242,{"date":1665,"open":1666,"high":1667,"low":930,"close":1614,"change":1560,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1614},"2025-12-19",10.152,10.332,-4.31,24125,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-18",10.092,10.404,10.08,10.296,0.228,2.26,24750,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":217,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",9.96,10.2,9.9,10.068,1.82,13075,{"date":1688,"open":1286,"high":1689,"low":1286,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-16",10.164,9.888,0.348,3.65,9733,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":915,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-15",10.212,9.396,9.54,-6.47,22892,{"date":1702,"open":1286,"high":1703,"low":1704,"close":1682,"change":1705,"percent_change":1344,"volume":1706,"transactions":9,"vwap":1682},"2025-12-12",10.356,9.132,0.78,29142,{"date":1708,"open":1599,"high":1709,"low":1490,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-11",9.744,9.42,0.3,3.29,35867,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":982,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-10",9.276,9.288,8.952,9.12,-1.3,25342,{"date":1723,"open":1052,"high":1724,"low":1725,"close":1599,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1599},"2025-12-09",9.384,8.436,0.444,5.05,13550,{"date":1730,"open":1681,"high":1674,"low":1731,"close":1487,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1487},"2025-12-08",8.556,-0.768,-8.03,26558,{"date":1736,"open":1690,"high":1737,"low":1621,"close":1738,"change":1339,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-05",10.116,9.564,-2.69,4908,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":270,"volume":1748,"transactions":9,"vwap":1746},"2025-12-04",9.996,10.056,9.636,9.828,-0.168,10425,{"date":1750,"open":1751,"high":902,"low":1613,"close":1743,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1743},"2025-12-03",10.188,-0.108,-1.07,23758,{"date":1756,"open":1757,"high":1758,"low":1613,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-02",9.816,10.32,10.104,0.216,2.18,31217,{"date":1764,"open":1488,"high":1765,"low":1490,"close":1690,"change":1766,"percent_change":267,"volume":1767,"transactions":9,"vwap":1690},"2025-12-01",10.248,1.164,44050,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1396,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-28",9.096,9.228,8.64,8.724,-3.84,8542,{"date":1777,"open":1621,"high":1305,"low":1497,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-26",9.072,-0.372,-3.94,11842,{"date":1783,"open":1621,"high":1286,"low":1716,"close":1784,"change":1711,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-25",9.444,3.28,20600,{"date":1788,"open":1789,"high":1789,"low":1490,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-24",10.284,9.144,-1.236,-11.91,35033,{"date":1795,"open":1796,"high":1797,"low":1737,"close":902,"change":1513,"percent_change":567,"volume":1798,"transactions":9,"vwap":902},"2025-11-21",10.44,10.716,9092,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-20",10.56,10.74,10.14,10.584,0.468,4.63,13667,{"date":1809,"open":1689,"high":1810,"low":1743,"close":1737,"change":1642,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1737},"2025-11-19",10.68,0.72,8758,{"date":1814,"open":1641,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-18",10.428,9.78,10.044,0.252,2.57,9800,{"date":1822,"open":1823,"high":1823,"low":930,"close":1634,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1634},"2025-11-17",10.92,-1.008,-9.33,22058,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1456,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-14",11.04,11.28,10.704,10.8,-2.81,9992,{"date":1836,"open":879,"high":1837,"low":1829,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-13",11.76,11.112,-0.528,-4.54,23592,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1656,"percent_change":805,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",11.808,11.64,8442,{"date":1848,"open":1849,"high":1849,"low":207,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-11",12.24,11.676,-0.564,-4.61,8667,{"date":1855,"open":1856,"high":870,"low":1856,"close":1849,"change":116,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1849},"2025-11-10",11.064,10.87,11025,{"date":1860,"open":648,"high":870,"low":1796,"close":1829,"change":1403,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1829},"2025-11-07",-5.54,41092,{"date":1864,"open":1849,"high":870,"low":1850,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-06",11.688,-0.552,-4.51,21483,{"date":1870,"open":648,"high":870,"low":1837,"close":1849,"change":46,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1849},"2025-11-05",4.08,20500,{"date":1874,"open":226,"high":860,"low":879,"close":1837,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1837},"2025-11-04",-0.48,-3.92,14658,{"date":1879,"open":648,"high":870,"low":226,"close":1849,"change":982,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1849},"2025-11-03",-0.97,19433,{"date":1883,"open":1849,"high":1884,"low":226,"close":870,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":870},"2025-10-31",12.42,0.12,0.98,10900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1849,"change":106,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1849},"2025-10-30",12.6,12.72,11.916,2,14650,{"date":1896,"open":226,"high":216,"low":1897,"close":226,"change":982,"percent_change":777,"volume":1898,"transactions":9,"vwap":226},"2025-10-29",11.784,5133,{"date":1900,"open":1901,"high":1849,"low":1902,"close":648,"change":1691,"percent_change":1903,"volume":1904,"transactions":9,"vwap":648},"2025-10-28",11.88,11.772,2.96,6783,{"date":1906,"open":860,"high":1890,"low":1837,"close":1902,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1902},"2025-10-27",-0.588,-4.76,16592,{"date":1911,"open":1912,"high":1912,"low":1849,"close":870,"change":456,"percent_change":1913,"volume":1914,"transactions":9,"vwap":870},"2025-10-24",13.08,-2.83,19583,{"date":1916,"open":1849,"high":421,"low":1849,"close":1891,"change":1917,"percent_change":1155,"volume":1918,"transactions":9,"vwap":1891},"2025-10-23",0.852,69267,{"date":1920,"open":1837,"high":1921,"low":207,"close":1922,"change":1491,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",11.94,11.868,1.12,9683,{"date":1926,"open":1837,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-21",11.856,11.46,11.736,0.096,0.82,9858,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1845,"change":1650,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1845},"2025-10-20",11.58,11.892,11.268,1.36,6183,{"date":1941,"open":1837,"high":226,"low":1942,"close":1943,"change":1623,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-17",11.172,11.484,-0.83,16308,{"date":1947,"open":648,"high":648,"low":941,"close":1935,"change":1384,"percent_change":1483,"volume":1948,"transactions":9,"vwap":1935},"2025-10-16",10292,{"date":1950,"open":1849,"high":1849,"low":1951,"close":648,"change":1885,"percent_change":174,"volume":1952,"transactions":9,"vwap":648},"2025-10-15",11.544,16525,{"date":1954,"open":1921,"high":870,"low":1865,"close":226,"change":217,"percent_change":1955,"volume":1956,"transactions":9,"vwap":226},"2025-10-14",1.52,10167,{"date":1958,"open":1901,"high":1849,"low":1837,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-13",11.82,0.276,2.39,5267,{"date":1964,"open":870,"high":870,"low":207,"close":1951,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1951},"2025-10-10",-0.456,-3.8,11850,{"date":1969,"open":860,"high":1891,"low":226,"close":226,"change":1875,"percent_change":1970,"volume":1971,"transactions":9,"vwap":226},"2025-10-09",-3.85,12658,{"date":1973,"open":860,"high":1974,"low":648,"close":860,"change":106,"percent_change":1975,"volume":1976,"transactions":9,"vwap":860},"2025-10-08",12.828,1.96,16358,{"date":1978,"open":1002,"high":674,"low":648,"close":1849,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1849},"2025-10-07",-1.2,-8.93,37158,{"date":1983,"open":288,"high":288,"low":1984,"close":1002,"change":456,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1002},"2025-10-06",12.96,-2.61,34208,{"date":1988,"open":674,"high":421,"low":354,"close":288,"change":46,"percent_change":1989,"volume":1990,"transactions":9,"vwap":288},"2025-10-03",3.6,10817,{"date":1992,"open":674,"high":288,"low":1891,"close":1993,"change":982,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-02",13.32,-0.89,19125,{"date":1997,"open":480,"high":288,"low":1984,"close":1002,"change":982,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1002},"2025-10-01",-0.88,9667,{"date":2001,"open":2002,"high":2003,"low":1002,"close":674,"change":67,"percent_change":2004,"volume":2005,"transactions":9,"vwap":674},"2025-09-30",14.28,14.88,-5.04,7642,{"date":2007,"open":421,"high":336,"low":674,"close":2002,"change":106,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2002},"2025-09-29",1.71,11792,{"date":2011,"open":2012,"high":2013,"low":1002,"close":286,"change":982,"percent_change":2014,"volume":2015,"transactions":9,"vwap":286},"2025-09-26",14.52,14.592,-0.85,16508,{"date":2017,"open":865,"high":2018,"low":865,"close":465,"change":2019,"percent_change":187,"volume":2020,"transactions":9,"vwap":465},"2025-09-25",14.64,1.56,36017,{"date":2022,"open":226,"high":822,"low":226,"close":1890,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1890},"2025-09-24",0.36,2.94,12808,{"date":2027,"open":1890,"high":1891,"low":1927,"close":1849,"change":982,"percent_change":1880,"volume":2028,"transactions":9,"vwap":1849},"2025-09-23",32817,{"date":2030,"open":1901,"high":1890,"low":2031,"close":870,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":870},"2025-09-22",11.652,0.456,3.83,28225,{"date":2036,"open":1901,"high":860,"low":1845,"close":2037,"change":432,"percent_change":1114,"volume":2038,"transactions":9,"vwap":2037},"2025-09-19",11.904,28808,{"date":2040,"open":207,"high":1890,"low":207,"close":2041,"change":2042,"percent_change":561,"volume":2043,"transactions":9,"vwap":2041},"2025-09-18",11.964,0.564,27075,{"date":2045,"open":207,"high":1837,"low":1830,"close":941,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":941},"2025-09-17",0.324,2.93,7175,{"date":2050,"open":1837,"high":648,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-16",10.944,11.076,-0.756,-6.39,17400,{"date":2057,"open":648,"high":1884,"low":1837,"close":2058,"change":1473,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-15",11.832,-2.38,14433,{"date":2062,"open":226,"high":870,"low":1901,"close":648,"change":1193,"percent_change":2063,"volume":2064,"transactions":9,"vwap":648},"2025-09-12",-1.94,8225,{"date":2066,"open":2067,"high":1984,"low":207,"close":870,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":870},"2025-09-11",11.592,0.876,7.63,21458,{"date":2072,"open":226,"high":648,"low":2073,"close":1943,"change":456,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1943},"2025-09-10",11.148,-3.04,33325,{"date":2077,"open":870,"high":1891,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-09",11.424,11.844,-0.876,-6.89,41108,{"date":2084,"open":870,"high":822,"low":226,"close":1891,"change":46,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1891},"2025-09-08",3.92,29917,{"date":2088,"open":648,"high":870,"low":1901,"close":1849,"change":2032,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1849},"2025-09-05",3.87,18708,{"date":2092,"open":941,"high":1849,"low":941,"close":1897,"change":1601,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1897},"2025-09-04",-2.77,21517,{"date":2096,"open":1891,"high":354,"low":2097,"close":648,"change":2098,"percent_change":2008,"volume":2099,"transactions":9,"vwap":648},"2025-09-03",11.412,0.204,59192,{"date":2101,"open":705,"high":2102,"low":1845,"close":1892,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1892},"2025-09-02",15.3,-2.844,-19.27,129675,{"date":2107,"open":336,"high":705,"low":2108,"close":2109,"change":1193,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-29",14.172,14.76,-1.6,24942,{"date":2113,"open":2114,"high":2114,"low":705,"close":705,"change":1875,"percent_change":2115,"volume":2116,"transactions":9,"vwap":705},"2025-08-28",15.6,-3.1,9617,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1885,"percent_change":1705,"volume":2122,"transactions":9,"vwap":2121},"2025-08-27",15.24,15.84,15.48,19950,{"date":2124,"open":2125,"high":2126,"low":2012,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-26",16.8,16.872,15.36,-1.56,-9.22,67183,{"date":2132,"open":2133,"high":2134,"low":2114,"close":2135,"change":2023,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-25",16.2,18.84,16.92,2.17,62900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":906,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-22",15.96,16.56,15.66,3.76,23667,{"date":2146,"open":2119,"high":2147,"low":2148,"close":2140,"change":46,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2140},"2025-08-21",16.08,15.12,3.1,17775,{"date":2152,"open":2153,"high":2147,"low":2121,"close":2121,"change":67,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2121},"2025-08-20",15.9,-4.44,5517,{"date":2157,"open":2147,"high":2158,"low":2159,"close":2133,"change":348,"percent_change":348,"volume":2160,"transactions":9,"vwap":2133},"2025-08-19",16.788,15.768,7158,{"date":2162,"open":2140,"high":2163,"low":2121,"close":2133,"change":1885,"percent_change":541,"volume":2164,"transactions":9,"vwap":2133},"2025-08-18",18,59283,{"date":2166,"open":2147,"high":2147,"low":2114,"close":2147,"change":348,"percent_change":348,"volume":2167,"transactions":9,"vwap":2147},"2025-08-15",11725,{"date":2169,"open":2147,"high":2170,"low":2127,"close":2147,"change":348,"percent_change":348,"volume":2171,"transactions":9,"vwap":2147},"2025-08-14",16.188,19075,{"date":2173,"open":2135,"high":2135,"low":2120,"close":2147,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2147},"2025-08-13",-0.6,-3.6,22417,{"date":2178,"open":2179,"high":2125,"low":2147,"close":2180,"change":1811,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-12",16.32,16.68,4.51,12267,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2140,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2140},"2025-08-11",17.28,17.52,15.72,-0.84,-5,20792,{"date":2192,"open":2180,"high":2193,"low":2179,"close":2125,"change":982,"percent_change":171,"volume":2194,"transactions":9,"vwap":2125},"2025-08-08",18.12,33800,{"date":2196,"open":2163,"high":2197,"low":2180,"close":2135,"change":835,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2135},"2025-08-07",18.48,-6,27425,{"date":2201,"open":2163,"high":2202,"low":2163,"close":2163,"change":2174,"percent_change":975,"volume":2203,"transactions":9,"vwap":2163},"2025-08-06",18.924,14358,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1885,"percent_change":1055,"volume":2209,"transactions":9,"vwap":2208},"2025-08-05",18.96,18.252,18.6,4942,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2197,"change":1811,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2197},"2025-08-04",17.88,19.44,17.4,4.05,41525,{"date":2218,"open":2219,"high":2220,"low":2186,"close":2221,"change":432,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-01",17.64,18.36,17.76,-0.34,13042,{"date":2225,"open":2163,"high":2226,"low":2219,"close":2227,"change":1532,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-31",18.9,17.82,-2.3,7550,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":456,"percent_change":2063,"volume":2236,"transactions":9,"vwap":2235},"2025-07-30",19.2,19.68,17.724,18.24,7192,{"date":2238,"open":2213,"high":2213,"low":2235,"close":2208,"change":67,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2208},"2025-07-29",-3.73,11433,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":456,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-28",19.56,19.98,19.08,19.32,-1.83,16575,{"date":2250,"open":2251,"high":2251,"low":2213,"close":2233,"change":1193,"percent_change":1979,"volume":2252,"transactions":9,"vwap":2233},"2025-07-25",19.92,4142,{"date":2254,"open":2255,"high":2256,"low":2213,"close":2251,"change":1875,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2251},"2025-07-24",20.76,20.88,-2.35,10733,{"date":2260,"open":2232,"high":2261,"low":2206,"close":2262,"change":616,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-23",20.58,20.4,6.92,14667,{"date":2266,"open":2232,"high":2267,"low":2226,"close":2245,"change":754,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2245},"2025-07-22",19.8,-0.93,12433,{"date":2271,"open":2267,"high":2272,"low":2273,"close":2274,"change":915,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-21",20.34,19.188,19.26,-3.31,16875,{"date":2278,"open":2279,"high":2279,"low":2267,"close":2251,"change":2188,"percent_change":2280,"volume":2203,"transactions":9,"vwap":2251},"2025-07-18",21,-4.05,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2255,"change":2023,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2255},"2025-07-17",20.28,21.36,20.040001,1.76,14017,{"date":2289,"open":2255,"high":2290,"low":2283,"close":2262,"change":1885,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2262},"2025-07-16",21.6,0.59,5917,{"date":2294,"open":2295,"high":2296,"low":2251,"close":2283,"change":456,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2283},"2025-07-15",20.64,21.42,-1.74,17667,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2295,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2295},"2025-07-14",21.96,20.52,-1.32,-6.01,18408,{"date":2307,"open":2308,"high":2309,"low":2284,"close":2301,"change":982,"percent_change":1384,"volume":2310,"transactions":9,"vwap":2301},"2025-07-11",21.84,22.68,17192,{"date":2312,"open":2279,"high":2313,"low":2255,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-10",22.788,22.08,1.14,5.44,25408,{"date":2319,"open":2320,"high":2308,"low":2255,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-09",21.48,20.94,-0.9,-4.12,8725,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2308,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2308},"2025-07-08",20.16,21.9,1.68,8.33,17517,{"date":2333,"open":2262,"high":2334,"low":2327,"close":2327,"change":1875,"percent_change":1012,"volume":2335,"transactions":9,"vwap":2327},"2025-07-07",21.12,21608,{"date":2337,"open":2334,"high":2320,"low":2338,"close":2295,"change":2174,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2295},"2025-07-03",20.46,-2.82,5708,{"date":2342,"open":2279,"high":2343,"low":2255,"close":2344,"change":906,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-02",22.38,21.24,2.91,18458,{"date":2348,"open":2262,"high":2279,"low":2251,"close":2295,"change":106,"percent_change":649,"volume":2349,"transactions":9,"vwap":2295},"2025-07-01",10717,{"date":2351,"open":2344,"high":2352,"low":2262,"close":2262,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2262},"2025-06-30",21.852,-0.96,-4.49,17208,{"date":2357,"open":2262,"high":2290,"low":2285,"close":2284,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2284},"2025-06-27",0.84,4.09,44567,{"date":2362,"open":2279,"high":2279,"low":2285,"close":2302,"change":348,"percent_change":348,"volume":2363,"transactions":9,"vwap":2302},"2025-06-26",15850,{"date":2365,"open":2334,"high":2284,"low":2283,"close":2302,"change":1875,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2302},"2025-06-25",-2.29,8817,{"date":2369,"open":2255,"high":2301,"low":2262,"close":2279,"change":2023,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2279},"2025-06-24",1.74,19508,{"date":2373,"open":2267,"high":2279,"low":2233,"close":2295,"change":404,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2295},"2025-06-23",4.88,16300,{"date":2377,"open":2213,"high":2378,"low":2379,"close":2233,"change":1811,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2233},"2025-06-20",19.848,19.152,3.8,26867,{"date":2383,"open":2246,"high":2384,"low":2385,"close":2206,"change":1193,"percent_change":659,"volume":2386,"transactions":9,"vwap":2206},"2025-06-18",19.74,18.72,16800,{"date":2388,"open":2213,"high":2267,"low":2245,"close":2232,"change":1193,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2232},"2025-06-17",-1.23,7742,{"date":2392,"open":2232,"high":2393,"low":2245,"close":2213,"change":1885,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2213},"2025-06-16",20.052,0.62,8650,{"date":2397,"open":2267,"high":2255,"low":2232,"close":2246,"change":2188,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2246},"2025-06-13",-4.17,37675,{"date":2401,"open":2334,"high":2402,"low":2403,"close":2327,"change":1979,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2327},"2025-06-12",21.18,19.86,-5.62,17500,{"date":2407,"open":2408,"high":2408,"low":2284,"close":2284,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2284},"2025-06-11",22.8,-1.44,-6.32,9525,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2408,"change":1885,"percent_change":101,"volume":2417,"transactions":9,"vwap":2408},"2025-06-10",22.92,23.16,22.32,7150,{"date":2419,"open":2420,"high":2421,"low":2416,"close":2309,"change":456,"percent_change":2128,"volume":2422,"transactions":9,"vwap":2309},"2025-06-09",23.040001,23.4,9067,{"date":2424,"open":2425,"high":1323,"low":2426,"close":2420,"change":1885,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2420},"2025-06-06",23.28,22.56,0.52,11425,{"date":2430,"open":2416,"high":2431,"low":2432,"close":2414,"change":906,"percent_change":586,"volume":2433,"transactions":9,"vwap":2414},"2025-06-05",23.52,22.2,21800,{"date":2435,"open":2309,"high":2436,"low":2437,"close":2416,"change":708,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2416},"2025-06-04",23.076,21.792,-1.33,12342,{"date":2441,"open":2309,"high":2415,"low":2442,"close":2443,"change":1711,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-03",21.72,22.62,1.34,12367,{"date":2447,"open":2448,"high":2415,"low":2301,"close":2416,"change":348,"percent_change":348,"volume":2449,"transactions":9,"vwap":2416},"2025-06-02",22.44,15358,{"date":2451,"open":2320,"high":2443,"low":2334,"close":2416,"change":2358,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2416},"2025-05-30",3.91,21575,{"date":2455,"open":2255,"high":2314,"low":2262,"close":2320,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2320},"2025-05-29",1.08,5.29,29533,{"date":2460,"open":2267,"high":2256,"low":2267,"close":2262,"change":404,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2262},"2025-05-28",4.94,19300,{"date":2464,"open":2125,"high":2233,"low":2133,"close":2213,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2213},"2025-05-27",3,18.25,44133,{"date":2469,"open":2180,"high":2470,"low":2140,"close":2471,"change":1193,"percent_change":2409,"volume":2472,"transactions":9,"vwap":2471},"2025-05-23",17.040001,16.44,16725,{"date":2474,"open":2470,"high":2214,"low":2179,"close":2180,"change":1875,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2180},"2025-05-22",-2.8,15033,{"date":2478,"open":2163,"high":2193,"low":2471,"close":2479,"change":2188,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-21",17.16,-4.67,28450,{"date":2483,"open":2220,"high":2226,"low":2484,"close":2163,"change":2174,"percent_change":975,"volume":2485,"transactions":9,"vwap":2163},"2025-05-20",17.568,12458,{"date":2487,"open":2163,"high":2267,"low":2221,"close":2208,"change":906,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2208},"2025-05-19",3.33,13325,{"date":2491,"open":2233,"high":2233,"low":2163,"close":2163,"change":270,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2163},"2025-05-16",-8.54,21308,{"date":2495,"open":2327,"high":2261,"low":2243,"close":2233,"change":67,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2233},"2025-05-15",-3.53,7617,{"date":2499,"open":2279,"high":2279,"low":2283,"close":2262,"change":1875,"percent_change":2228,"volume":2500,"transactions":9,"vwap":2262},"2025-05-14",5408,{"date":2502,"open":2327,"high":2344,"low":2251,"close":2256,"change":2358,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2256},"2025-05-13",4.19,15925,{"date":2506,"open":2320,"high":2320,"low":2243,"close":2285,"change":2174,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2285},"2025-05-12",-2.91,12150,{"date":2510,"open":2442,"high":2442,"low":2302,"close":2295,"change":2188,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2295},"2025-05-09",-3.91,15483,{"date":2514,"open":2448,"high":2448,"low":2344,"close":2320,"change":67,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2320},"2025-05-08",-3.24,10767,{"date":2518,"open":2408,"high":2408,"low":2301,"close":2432,"change":456,"percent_change":2110,"volume":2519,"transactions":9,"vwap":2432},"2025-05-07",9333,{"date":2521,"open":2432,"high":2431,"low":2442,"close":2426,"change":1885,"percent_change":101,"volume":2522,"transactions":9,"vwap":2426},"2025-05-06",17275,{"date":2524,"open":2414,"high":2420,"low":2308,"close":2448,"change":1875,"percent_change":709,"volume":2525,"transactions":9,"vwap":2448},"2025-05-05",6883,{"date":2527,"open":2420,"high":2425,"low":2528,"close":2414,"change":106,"percent_change":141,"volume":2529,"transactions":9,"vwap":2414},"2025-05-02",22.02,5200,{"date":2531,"open":2408,"high":2415,"low":2334,"close":2309,"change":1885,"percent_change":101,"volume":2060,"transactions":9,"vwap":2309},"2025-05-01",{"date":2533,"open":2425,"high":2425,"low":2432,"close":2426,"change":67,"percent_change":624,"volume":2534,"transactions":9,"vwap":2426},"2025-04-30",29733,{"date":2536,"open":2537,"high":2538,"low":2414,"close":2425,"change":2174,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2425},"2025-04-29",23.88,24.408,-2.51,18450,{"date":2542,"open":2543,"high":2544,"low":2425,"close":2537,"change":835,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2537},"2025-04-28",24.36,24.42,-4.33,12925,{"date":2548,"open":2549,"high":2550,"low":2543,"close":2551,"change":1885,"percent_change":46,"volume":2552,"transactions":9,"vwap":2551},"2025-04-25",24.72,25.2,24.96,4442,{"date":181,"open":2554,"high":177,"low":2555,"close":2556,"change":67,"percent_change":2339,"volume":2557,"transactions":9,"vwap":2556},25.56,24.24,24.84,9642]