[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HELP":3,"homepage-market-summary":29,"stock-historical-HELP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HELP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Helus Pharma Inc. Common Stock","Nasdaq",null,"Common Stock","Helus Pharma Inc, the commercial operating name of Cybin Inc, is a clinical-stage pharmaceutical company focused on developing proprietary neuroactive compounds, referred to as NSAs, which are synthetic molecules designed to target serotonin pathways. The company's programs are aimed at treating mental health conditions such as depression and anxiety. Its pipeline includes HLP003, which is in clinical development for the adjunctive treatment of depressive disorder, and HLP004, which is in clinical development for generalized anxiety disorder. The company also conducts research on additional investigational compounds.","50",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.7,12.295,11.52,11.91,-0.21,-1.76,1404323.02402,12223,11.7313,15.15,3.76,1161078.878616296,69.7,1773,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},936113,341681119.654074,65.96,"2025-04-22",[180,181,191,202,212,223,234,244,255,266,276,285,296,306,316,326,335,345,355,366,377,388,398,408,418,427,438,449,460,468,478,488,498,509,516,527,536,545,556,567,577,588,598,609,620,630,640,650,661,670,680,689,699,708,718,727,735,743,750,757,765,773,782,791,799,805,813,822,829,837,846,854,862,869,878,887,895,903,909,915,922,929,936,942,948,953,958,965,970,976,982,987,994,1000,1007,1012,1021,1028,1037,1043,1049,1056,1065,1074,1080,1086,1093,1098,1105,1112,1119,1125,1133,1140,1146,1152,1158,1163,1167,1172,1177,1182,1186,1192,1195,1198,1204,1209,1215,1221,1226,1233,1240,1245,1249,1256,1260,1264,1269,1274,1278,1282,1288,1294,1300,1305,1310,1315,1322,1328,1336,1341,1348,1354,1361,1366,1372,1377,1384,1389,1397,1405,1411,1418,1424,1429,1435,1442,1449,1455,1462,1467,1474,1480,1485,1493,1499,1505,1512,1519,1527,1532,1536,1540,1545,1551,1555,1562,1568,1574,1579,1587,1594,1600,1606,1613,1618,1623,1628,1634,1638,1641,1646,1654,1659,1664,1670,1673,1677,1684,1688,1692,1698,1702,1707,1712,1716,1721,1726,1730,1735,1739,1745,1750,1754,1758,1763,1767,1773,1778,1784,1789,1793,1797,1802,1806,1810,1814,1820,1824,1827,1830,1833,1838,1841,1845,1849,1854,1859,1862,1867,1872,1876,1881,1886,1890,1895,1899,1903,1906,1910,1913,1917,1920,1925,1930,1934,1938,1942,1947,1953,1957,1960,1964,1969,1972,1976,1980,1984,1988,1991,1995,2000,2006,2010,2015,2020,2023,2026,2030,2034,2039,2044,2049,2054,2058,2064,2067,2072,2078,2082,2086,2090,2094,2102,2107,2113,2117,2120,2124,2127,2131,2134,2138,2144,2149,2156,2163,2169,2175,2181,2187,2190,2195,2200,2204,2208,2215,2222,2228,2234,2240,2246,2251,2258,2263,2267,2271,2275,2278,2282,2286,2290,2293,2296,2301,2304,2309,2313,2318,2321,2326,2329,2333,2338,2342,2345,2349,2353,2355,2361,2367,2371,2374,2378],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",12.32,12.48,11.63,-0.38,-3.09,1328306.860345,16343,11.9501,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",12.7,12.8996,12.215,12.29,-0.41,-3.23,823389.599683,9021,12.4783,{"date":203,"open":204,"high":205,"low":206,"close":193,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.6,12.965,12.44,0.11,0.87,972657.181014,10084,12.7827,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",12.5,12.78,12.09,12.59,-0.02,-0.16,986597.39011,11382,12.4828,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.76,12.865,12.54,12.61,0.02,0.16,805810.900572,10235,12.7017,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.8,12.88,12.28,-0.43,-3.3,1459104.037041,15410,12.5527,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",13.6,13.61,12.815,13.02,-0.69,-5.03,1850372.457293,16231,13.0903,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14.01,14.2399,13.4,13.71,0.05,0.37,2427671.464879,20768,13.7628,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.65,14.05,13.66,1.29,10.43,2873444.677889,23195,13.5857,{"date":277,"open":24,"high":24,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",12.095,12.37,-1.65,-11.77,5666926.677659,44594,12.9727,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",13.675,14.17,13.12,14.02,0.55,4.08,3344325.825082,25201,13.8734,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":151,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",13.3,13.69,13.1622,13.47,2.67,928170.257593,9568,13.4577,{"date":307,"open":308,"high":309,"low":310,"close":289,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",13.6225,13.64,12.99,-0.49,-3.6,1190495.622997,14322,13.2612,{"date":317,"open":318,"high":319,"low":320,"close":247,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",12.87,13.72,12.7715,0.64,4.93,1591329.339088,13149,13.4446,{"date":327,"open":328,"high":329,"low":228,"close":330,"change":331,"percent_change":101,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.27,13.52,12.97,0.13,1150125.837528,11159,13.0422,{"date":336,"open":337,"high":338,"low":215,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.76,13.92,12.84,-0.84,-6.14,1750703.574767,16924,13.085,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":271,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",12.31,13.88,12.18,13.68,10.41,1736363.254351,17840,13.2235,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",12.2,12.73,11.92,12.39,0.17,1.39,1636826.732891,15001,12.3577,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",11.81,12.26,11.44,12.22,0.45,3.82,1026782.412988,11557,11.9256,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",11.98,12.005,11.39,11.77,-0.18,-1.51,820944.433151,8857,11.7091,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":151,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",11.54,12.04,11.42,11.95,3.02,2115148.027568,13738,11.8151,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":219,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",11.76,12.165,11.5,11.6,-1.36,1140718.387585,10555,11.7784,{"date":409,"open":410,"high":411,"low":412,"close":400,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",11.97,12.1909,11.255,-0.42,-3.45,1479283.466643,15033,11.5546,{"date":419,"open":420,"high":420,"low":421,"close":349,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",13.31,12.13,-1.06,-8.01,1455254.122141,13861,12.4476,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",13.7,13.84,13.11,13.24,-0.39,-2.86,863858.160656,11737,13.3646,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",14.19,14.28,13.59,13.63,-0.355,-2.54,1559908.280687,13654,13.8904,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",13.16,14.35,13.04,13.985,0.965,7.41,3006289.214491,27172,13.89,{"date":461,"open":193,"high":432,"low":462,"close":249,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",11.94,0.43,3.42,1864146.25325,19834,12.8653,{"date":469,"open":470,"high":471,"low":472,"close":217,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",12.58,12.95,12.47,0.12,0.96,2165244.334673,18003,12.6868,{"date":479,"open":480,"high":481,"low":482,"close":472,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",12.08,12.715,12.02,0.69,5.86,1812807.002123,16595,12.4205,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":207,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",11.88,12.05,11.62,11.78,0.94,733447.145654,9434,11.7863,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",11.56,11.765,11.17,11.67,0.1,0.86,986314.729908,13806,11.4597,{"date":510,"open":359,"high":491,"low":402,"close":511,"change":413,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",11.57,-3.5,1294823.054419,15976,11.7302,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",11.55,12.025,11.11,11.99,0.54,4.72,1511399.809701,17286,11.6883,{"date":528,"open":492,"high":393,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",11.38,11.45,-0.04,-0.35,1938810.460676,19751,11.6753,{"date":537,"open":538,"high":511,"low":539,"close":540,"change":541,"percent_change":348,"volume":542,"transactions":543,"vwap":544},"2026-08-12",10.76,10.71,11.49,1.4,3208731.54405,25927,11.0959,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",10.1,10.35,9.92,10.09,0.08,0.8,980552.88452,12384,10.1227,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",11.48,11.5999,9.835,10.01,-1.6,-13.78,3109001.842929,29841,10.3834,{"date":568,"open":569,"high":492,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",11.21,11.052,11.61,0.51,4.59,1727130.661869,21394,11.3918,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",10.575,11.475,10.52,11.1,0.57,5.41,3606910.125814,31037,11.0733,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":301,"volume":595,"transactions":596,"vwap":597},"2026-08-05",9.31,10.605,9.245,10.53,1.25,2794487.35783,31781,10.0703,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",8.21,9.4,8.09,9.28,1.22,15.14,3621564.256089,27227,9.0152,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",7.9,8.14,7.512,8.06,0.24,3.07,1194277.336928,11260,7.9095,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",8.13,7.78,7.82,-0.32,-3.93,684792.239037,8928,7.9026,{"date":631,"open":632,"high":633,"low":634,"close":612,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",7.97,8.19,7.88,0.23,2.91,856658.161324,9865,8.0353,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":292,"volume":647,"transactions":648,"vwap":649},"2026-07-29",7.58,8.225,7.4,7.91,0.31,1815908.506083,14150,7.953,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",7.55,7.66,7.34,7.6,-0.1,-1.3,860353.866382,8821,7.5237,{"date":662,"open":624,"high":663,"low":664,"close":665,"change":551,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",8.04,7.67,7.7,1.05,1012103.51763,7842,7.7929,{"date":671,"open":672,"high":634,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",7.79,7.35,7.62,-0.11,-1.42,1227358.848459,11049,7.5155,{"date":681,"open":623,"high":682,"low":664,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",8.16,7.73,-0.09,-1.15,988074.284753,10354,7.8795,{"date":690,"open":691,"high":692,"low":693,"close":624,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",7.99,8.165,7.63,-0.28,-3.46,2049339.3852,13679,7.9149,{"date":700,"open":644,"high":701,"low":702,"close":703,"change":704,"percent_change":338,"volume":705,"transactions":706,"vwap":707},"2026-07-21",8.45,7.32,8.1,0.99,5632231.250353,32240,7.9933,{"date":709,"open":710,"high":644,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",7.2,7.08,7.11,-0.14,-1.93,1296719.573708,9098,7.2299,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",7.05,7.38,6.766,7.25,0.21,2.98,3104900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":612,"volume":734,"transactions":9,"vwap":732},"2026-07-16",6.93,7.48,6.915,7.04,0.53,3781000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":445,"volume":742,"transactions":9,"vwap":740},"2026-07-15",6.77,6.78,6.4,6.51,-0.17,766200,{"date":744,"open":740,"high":745,"low":746,"close":747,"change":218,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",6.8,6.45,6.68,-0.3,709200,{"date":751,"open":752,"high":712,"low":753,"close":754,"change":741,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",6.85,6.5,6.7,-2.47,2072800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":615,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",6.6,6.97,6.38,6.87,3.62,1525100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":126,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",6.16,6.73,6.053,6.63,6.42,1902700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",5.91,6.25,5.8,6.23,0.2,3.32,1068000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",5.83,6.15,5.77,6.03,0.14,2.38,868400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":532,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",6.24,6.284,5.87,5.89,-5.61,770000,{"date":800,"open":778,"high":801,"low":802,"close":793,"change":531,"percent_change":803,"volume":804,"transactions":9,"vwap":793},"2026-07-02",6.505,6.155,-0.64,909800,{"date":806,"open":807,"high":770,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",6.54,6.26,6.28,-0.33,-4.99,1095900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",6.88,7.06,6.57,6.61,-0.27,-3.92,1433800,{"date":823,"open":824,"high":825,"low":826,"close":815,"change":126,"percent_change":827,"volume":828,"transactions":9,"vwap":815},"2026-06-29",6.66,6.9,6.55,6.17,1758100,{"date":830,"open":831,"high":759,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",5.9,5.88,6.48,0.46,7.64,2915100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",5.14,6.34,5.12,6.02,0.93,18.27,7125700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":615,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-24",5.205,5.4,4.96,5.09,4.95,3211400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-23",4.8,5.05,4.75,4.85,0,466800,{"date":863,"open":864,"high":865,"low":856,"close":859,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-22",4.84,5.1,0.18,3.85,746300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",4.62,4.76,4.45,4.67,0.09,1.97,456000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",4.31,4.63,4.24,4.58,0.29,6.76,728600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":494,"volume":894,"transactions":9,"vwap":892},"2026-06-16",4.21,4.3,4.082,4.29,0.04,516500,{"date":896,"open":897,"high":898,"low":889,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",4.4,4.57,4.25,-0.05,-1.16,612500,{"date":904,"open":905,"high":906,"low":907,"close":890,"change":121,"percent_change":827,"volume":908,"transactions":9,"vwap":890},"2026-06-12",4.05,4.36,4.01,519100,{"date":910,"open":911,"high":912,"low":913,"close":905,"change":866,"percent_change":95,"volume":914,"transactions":9,"vwap":905},"2026-06-11",3.94,4.12,3.895,543500,{"date":916,"open":917,"high":905,"low":918,"close":919,"change":900,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-10",3.9,3.854,3.87,-1.28,403500,{"date":923,"open":924,"high":925,"low":25,"close":926,"change":684,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",4.07,4.18,3.92,-2.24,816300,{"date":930,"open":931,"high":932,"low":933,"close":907,"change":713,"percent_change":934,"volume":935,"transactions":9,"vwap":907},"2026-06-08",4.16,4.26,4,-3.37,426500,{"date":937,"open":873,"high":938,"low":924,"close":939,"change":694,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-05",4.5,4.15,-6.32,829900,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":331,"percent_change":394,"volume":947,"transactions":9,"vwap":946},"2026-06-04",4.32,4.55,4.43,504200,{"date":949,"open":898,"high":898,"low":890,"close":890,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":890},"2026-06-03",-0.25,-5.49,517000,{"date":954,"open":523,"high":858,"low":955,"close":945,"change":713,"percent_change":956,"volume":957,"transactions":9,"vwap":945},"2026-06-02",4.53,-2.99,779900,{"date":959,"open":960,"high":523,"low":961,"close":962,"change":788,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",4.51,4.39,4.69,3.08,680100,{"date":966,"open":967,"high":883,"low":968,"close":945,"change":106,"percent_change":81,"volume":969,"transactions":9,"vwap":945},"2026-05-29",4.491,4.402,384800,{"date":971,"open":961,"high":938,"low":972,"close":973,"change":106,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",4.33,4.49,1.35,324900,{"date":977,"open":978,"high":979,"low":980,"close":946,"change":860,"percent_change":860,"volume":981,"transactions":9,"vwap":946},"2026-05-27",4.42,4.555,4.403,688500,{"date":983,"open":984,"high":984,"low":961,"close":946,"change":950,"percent_change":985,"volume":986,"transactions":9,"vwap":946},"2026-05-26",4.61,-5.34,637100,{"date":988,"open":989,"high":990,"low":984,"close":991,"change":551,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-22",4.66,4.81,4.68,1.74,592800,{"date":995,"open":961,"high":989,"low":892,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",4.6,0.26,5.99,1063300,{"date":1001,"open":1002,"high":1003,"low":925,"close":1004,"change":230,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-20",4.22,4.41,4.34,3.83,542200,{"date":1008,"open":873,"high":973,"low":939,"close":925,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":925},"2026-05-19",-0.26,-5.86,916500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",4.79,4.849,4.412,4.44,-0.23,-4.93,1031400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":874,"change":433,"percent_change":1026,"volume":1027,"transactions":9,"vwap":874},"2026-05-15",4.98,4.99,4.635,-7.71,992600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",5.17,5.23,5,5.06,-0.12,-2.32,453300,{"date":1038,"open":1033,"high":1039,"low":1032,"close":1040,"change":473,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",5.236,5.18,2.37,423300,{"date":1044,"open":1033,"high":1045,"low":1046,"close":1033,"change":531,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1033},"2026-05-12",5.11,4.975,-0.78,484100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":865,"change":19,"percent_change":1054,"volume":1055,"transactions":9,"vwap":865},"2026-05-11",5.3,5.35,5.04,-3.95,777900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",5.36,5.44,5.16,5.31,-0.03,-0.56,619700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",5.37,5.47,5.2,5.34,-0.2,-3.61,595700,{"date":1075,"open":1031,"high":1076,"low":1077,"close":1076,"change":141,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",5.54,5.22,6.13,716000,{"date":1081,"open":1070,"high":1082,"low":1069,"close":1077,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1077},"2026-05-05",5.549,-0.07,-1.32,497700,{"date":1087,"open":1088,"high":1089,"low":857,"close":1090,"change":788,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",5.08,5.55,5.29,2.72,2443400,{"date":1094,"open":1061,"high":1067,"low":1045,"close":1095,"change":219,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",5.15,-3.01,705400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1061,"change":126,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1061},"2026-04-30",4.97,5.33,4.92,8.15,851800,{"date":1106,"open":1040,"high":1107,"low":1108,"close":1109,"change":950,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",5.21,4.875,4.91,-4.84,1315200,{"date":1113,"open":1114,"high":1115,"low":839,"close":1060,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1060},"2026-04-28",5.38,5.5,-0.24,-4.44,1242600,{"date":1120,"open":1121,"high":1122,"low":1058,"close":849,"change":19,"percent_change":1123,"volume":1124,"transactions":9,"vwap":849},"2026-04-27",5.65,6.259,-3.74,1725900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":713,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-24",5.95,6.178,5.51,5.61,-2.43,1921800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":218,"percent_change":532,"volume":1139,"transactions":9,"vwap":1138},"2026-04-23",5.715,6.08,5.7,5.75,2037600,{"date":1141,"open":1142,"high":1127,"low":1024,"close":786,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":786},"2026-04-22",5.01,0.84,17.04,2533500,{"date":1147,"open":1130,"high":1148,"low":859,"close":322,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":322},"2026-04-21",5.62,-0.68,-12.12,3543300,{"date":1153,"open":1154,"high":1155,"low":1089,"close":1130,"change":207,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1130},"2026-04-20",5.85,6,2,9095900,{"date":1159,"open":1121,"high":1160,"low":1161,"close":1115,"change":860,"percent_change":860,"volume":1162,"transactions":9,"vwap":1115},"2026-04-17",5.79,5.45,988200,{"date":1164,"open":1076,"high":1165,"low":1059,"close":1115,"change":860,"percent_change":860,"volume":1166,"transactions":9,"vwap":1115},"2026-04-16",5.74,1293600,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1115,"change":893,"percent_change":37,"volume":1171,"transactions":9,"vwap":1115},"2026-04-15",5.57,5.43,445100,{"date":1173,"open":1174,"high":1121,"low":1059,"close":1174,"change":1175,"percent_change":291,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",5.46,0.03,800000,{"date":1178,"open":1179,"high":1129,"low":1030,"close":1170,"change":724,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-04-13",5.25,4.02,688900,{"date":1183,"open":1077,"high":1184,"low":865,"close":1077,"change":218,"percent_change":186,"volume":1185,"transactions":9,"vwap":1077},"2026-04-10",5.27,415200,{"date":1187,"open":1107,"high":1051,"low":1188,"close":1189,"change":111,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",5.145,5.24,-0.19,316000,{"date":1193,"open":1161,"high":1161,"low":1107,"close":1179,"change":860,"percent_change":860,"volume":1194,"transactions":9,"vwap":1179},"2026-04-08",427500,{"date":1196,"open":1179,"high":1070,"low":1142,"close":1179,"change":111,"percent_change":1190,"volume":1197,"transactions":9,"vwap":1179},"2026-04-07",560100,{"date":1199,"open":1030,"high":1200,"low":841,"close":1201,"change":788,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-06",5.42,5.26,2.73,792300,{"date":1205,"open":1206,"high":1201,"low":856,"close":841,"change":331,"percent_change":1207,"volume":1208,"transactions":9,"vwap":841},"2026-04-02",4.86,2.61,895300,{"date":1210,"open":1102,"high":839,"low":1211,"close":1024,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1024},"2026-04-01",4.9,0.19,3.96,658400,{"date":1216,"open":1217,"high":1218,"low":1217,"close":856,"change":1219,"percent_change":520,"volume":1220,"transactions":9,"vwap":856},"2026-03-31",4.35,4.865,0.48,757400,{"date":1222,"open":898,"high":1223,"low":892,"close":944,"change":1071,"percent_change":1224,"volume":1225,"transactions":9,"vwap":944},"2026-03-30",4.64,-4.42,682600,{"date":1227,"open":95,"high":1228,"low":938,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-27",4.776,4.52,-0.13,-2.8,561300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":95,"change":656,"percent_change":1238,"volume":1239,"transactions":9,"vwap":95},"2026-03-26",4.78,5.085,4.645,-2.11,1504500,{"date":1241,"open":984,"high":1242,"low":996,"close":858,"change":615,"percent_change":1243,"volume":1244,"transactions":9,"vwap":858},"2026-03-25",4.825,5.32,718000,{"date":1246,"open":1229,"high":883,"low":1003,"close":960,"change":1062,"percent_change":1247,"volume":1248,"transactions":9,"vwap":960},"2026-03-24",-0.66,454400,{"date":1250,"open":871,"high":1251,"low":955,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",4.77,4.54,-0.08,-1.73,686200,{"date":1257,"open":1258,"high":852,"low":573,"close":871,"change":1190,"percent_change":1054,"volume":1259,"transactions":9,"vwap":871},"2026-03-20",4.83,474800,{"date":1261,"open":874,"high":1258,"low":573,"close":990,"change":106,"percent_change":1262,"volume":1263,"transactions":9,"vwap":990},"2026-03-19",1.26,544800,{"date":1265,"open":856,"high":1266,"low":962,"close":858,"change":675,"percent_change":1267,"volume":1268,"transactions":9,"vwap":858},"2026-03-18",4.885,-2.26,487700,{"date":1270,"open":1271,"high":1272,"low":573,"close":1206,"change":361,"percent_change":763,"volume":1273,"transactions":9,"vwap":1206},"2026-03-17",4.74,4.87,804100,{"date":1275,"open":1206,"high":850,"low":1229,"close":962,"change":261,"percent_change":1276,"volume":1277,"transactions":9,"vwap":962},"2026-03-16",1.08,1048600,{"date":1279,"open":1069,"high":1052,"low":1223,"close":1223,"change":311,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1223},"2026-03-13",-9.55,1587900,{"date":1283,"open":1051,"high":1284,"low":851,"close":1285,"change":950,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",5.507,5.13,-4.65,939300,{"date":1289,"open":1290,"high":1154,"low":1067,"close":1114,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1114},"2026-03-11",5.775,-0.36,-6.27,770500,{"date":1295,"open":1296,"high":777,"low":584,"close":1165,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1165},"2026-03-10",5.69,0.22,3.99,940200,{"date":1301,"open":1033,"high":1169,"low":322,"close":1302,"change":1303,"percent_change":839,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",5.52,0.27,1118600,{"date":1306,"open":1307,"high":1121,"low":1189,"close":1179,"change":433,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1179},"2026-03-06",5.64,-6.91,2235000,{"date":1311,"open":746,"high":745,"low":1184,"close":1307,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2026-03-05",-2.89,-33.88,9170000,{"date":1316,"open":611,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":632,"volume":1321,"transactions":9,"vwap":1319},"2026-03-04",8.55,7.831,8.53,0.63,627700,{"date":1323,"open":1324,"high":703,"low":1325,"close":611,"change":884,"percent_change":1326,"volume":1327,"transactions":9,"vwap":611},"2026-03-03",7.5,7.22,3.81,589700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":997,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",7.15,7.76,7.01,7.61,3.54,406000,{"date":1337,"open":1338,"high":1331,"low":1325,"close":673,"change":197,"percent_change":1339,"volume":1340,"transactions":9,"vwap":673},"2026-02-27",7.65,-5.28,337700,{"date":1342,"open":1343,"high":1344,"low":710,"close":1331,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1331},"2026-02-26",7.705,7.83,0.07,0.91,473600,{"date":1349,"open":1350,"high":624,"low":1351,"close":1352,"change":141,"percent_change":1004,"volume":1353,"transactions":9,"vwap":1352},"2026-02-25",7.36,7.18,7.69,815300,{"date":1355,"open":768,"high":1356,"low":1357,"close":1358,"change":321,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",7.42,6.62,7.37,9.51,759800,{"date":1362,"open":752,"high":752,"low":1363,"close":768,"change":1253,"percent_change":1364,"volume":1365,"transactions":9,"vwap":768},"2026-02-23",6.44,-1.17,609200,{"date":1367,"open":1368,"high":1369,"low":754,"close":1370,"change":684,"percent_change":657,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",6.86,7.24,6.81,395600,{"date":1373,"open":1374,"high":654,"low":885,"close":825,"change":1071,"percent_change":1375,"volume":1376,"transactions":9,"vwap":825},"2026-02-19",7.09,-2.82,660400,{"date":1378,"open":745,"high":1358,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-18",6.75,7.1,0.34,5.03,754100,{"date":1385,"open":739,"high":1330,"low":739,"close":885,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":885},"2026-02-17",0.67,11,1083200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":361,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-13",6.04,6.2,5.98,6.09,2.87,293200,{"date":1398,"open":1399,"high":1400,"low":832,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",6.56,6.65,5.92,-0.57,-8.78,481000,{"date":1406,"open":1407,"high":1408,"low":787,"close":1409,"change":551,"percent_change":594,"volume":1410,"transactions":9,"vwap":1409},"2026-02-11",6.37,6.535,6.49,641800,{"date":1412,"open":754,"high":1413,"low":1414,"close":1415,"change":875,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-10",7.19,6.39,6.41,1.42,1122100,{"date":1419,"open":1420,"high":771,"low":1421,"close":1422,"change":1381,"percent_change":1296,"volume":1423,"transactions":9,"vwap":1422},"2026-02-09",6.1,5.76,6.32,701400,{"date":1425,"open":1155,"high":1426,"low":777,"close":1393,"change":473,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1393},"2026-02-06",6.239,2.05,716300,{"date":1430,"open":1422,"high":771,"low":1431,"close":484,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":484},"2026-02-05",5.78,-0.5,-7.86,811500,{"date":1436,"open":1357,"high":1437,"low":1438,"close":1439,"change":694,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",6.754,6.075,6.36,-4.22,655500,{"date":1443,"open":1444,"high":1445,"low":746,"close":1446,"change":1018,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",7,7.095,6.64,-3.35,248200,{"date":1450,"open":1451,"high":1452,"low":1420,"close":762,"change":121,"percent_change":1453,"volume":1454,"transactions":9,"vwap":762},"2026-02-02",6.52,7.12,3.78,587400,{"date":1456,"open":1457,"high":1458,"low":1451,"close":1357,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1357},"2026-01-30",6.67,6.89,-0.15,-2.22,456900,{"date":1463,"open":712,"high":1464,"low":1457,"close":737,"change":1291,"percent_change":1465,"volume":1466,"transactions":9,"vwap":737},"2026-01-29",7.14,-5.05,345100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1034,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-28",7.3,7.03,7.13,-1.66,166000,{"date":1475,"open":1476,"high":1477,"low":1374,"close":723,"change":1253,"percent_change":1478,"volume":1479,"transactions":9,"vwap":723},"2026-01-27",7.28,7.382,-1.09,290500,{"date":1481,"open":1324,"high":652,"low":711,"close":1482,"change":19,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-26",7.33,-2.79,312000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":741,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",7.71,7.77,7.45,7.54,-2.2,266500,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1487,"change":230,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1487},"2026-01-22",7.56,7.89,2.12,228000,{"date":1500,"open":642,"high":1501,"low":1502,"close":652,"change":1230,"percent_change":1503,"volume":1504,"transactions":9,"vwap":652},"2026-01-21",8,7.46,-1.69,331600,{"date":1506,"open":1507,"high":623,"low":1508,"close":1509,"change":1510,"percent_change":1047,"volume":1511,"transactions":9,"vwap":1509},"2026-01-20",7.49,7.332,7.68,-0.06,369100,{"date":1513,"open":1514,"high":1515,"low":1333,"close":1516,"change":675,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",7.8,8.075,7.74,-1.4,303200,{"date":1520,"open":1521,"high":1522,"low":623,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-15",8.07,8.23,7.85,-0.29,-3.56,512300,{"date":1528,"open":683,"high":1529,"low":693,"close":612,"change":1530,"percent_change":1051,"volume":1531,"transactions":9,"vwap":612},"2026-01-14",8.18,0.41,777000,{"date":1533,"open":1469,"high":1534,"low":1469,"close":683,"change":151,"percent_change":1271,"volume":1535,"transactions":9,"vwap":683},"2026-01-13",7.75,338600,{"date":1537,"open":1490,"high":674,"low":1464,"close":721,"change":1459,"percent_change":1538,"volume":1539,"transactions":9,"vwap":721},"2026-01-12",-1.99,387200,{"date":1541,"open":456,"high":672,"low":1469,"close":1542,"change":230,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-09",7.53,2.17,571800,{"date":1546,"open":710,"high":1547,"low":1548,"close":1358,"change":875,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1358},"2026-01-08",7.47,7.17,1.24,301600,{"date":1552,"open":644,"high":652,"low":1368,"close":1476,"change":219,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1476},"2026-01-07",-2.15,703200,{"date":1556,"open":674,"high":1557,"low":1558,"close":1559,"change":1524,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-06",8.027,7.39,7.44,-3.75,730100,{"date":1563,"open":1564,"high":1564,"low":1352,"close":683,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":683},"2026-01-05",8.97,-0.55,-6.64,866200,{"date":1569,"open":1570,"high":1571,"low":612,"close":1572,"change":504,"percent_change":604,"volume":1573,"transactions":9,"vwap":1572},"2026-01-02",8.27,8.381,8.28,717300,{"date":1575,"open":1501,"high":1576,"low":1523,"close":1529,"change":433,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1529},"2025-12-31",8.4,-4.55,1192700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":713,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-30",9,9.12,8.41,8.57,-1.61,1701600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":262,"percent_change":1017,"volume":1593,"transactions":9,"vwap":1592},"2025-12-29",8.3,8.74,8.275,8.71,1480500,{"date":1595,"open":1596,"high":1576,"low":1501,"close":1597,"change":866,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-26",8.17,8.34,2.21,1025300,{"date":1601,"open":1602,"high":1603,"low":1324,"close":682,"change":646,"percent_change":1604,"volume":1605,"transactions":9,"vwap":682},"2025-12-24",7.59,8.25,3.95,1039300,{"date":1607,"open":712,"high":1608,"low":1609,"close":1523,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1523},"2025-12-23",7.918,7.02,0.68,9.48,1705800,{"date":1614,"open":723,"high":1615,"low":1616,"close":1548,"change":111,"percent_change":713,"volume":1617,"transactions":9,"vwap":1548},"2025-12-22",7.365,6.94,642100,{"date":1619,"open":745,"high":1620,"low":737,"close":1351,"change":1530,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1351},"2025-12-19",7.214,6.06,1253900,{"date":1624,"open":1625,"high":1620,"low":1626,"close":737,"change":218,"percent_change":1524,"volume":1627,"transactions":9,"vwap":737},"2025-12-18",6.98,6.74,718500,{"date":1629,"open":1630,"high":1470,"low":1631,"close":1630,"change":331,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-17",6.79,6.58,1.95,842300,{"date":1635,"open":1357,"high":1370,"low":1636,"close":824,"change":860,"percent_change":860,"volume":1637,"transactions":9,"vwap":824},"2025-12-16",6.53,423200,{"date":1639,"open":825,"high":816,"low":1399,"close":824,"change":218,"percent_change":748,"volume":1640,"transactions":9,"vwap":824},"2025-12-15",703900,{"date":1642,"open":1643,"high":1644,"low":1643,"close":747,"change":146,"percent_change":787,"volume":1645,"transactions":9,"vwap":747},"2025-12-12",6.35,6.84,898500,{"date":1647,"open":1648,"high":1649,"low":1127,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-11",6.01,6.43,6.3,0.33,5.53,1017700,{"date":1655,"open":1160,"high":1648,"low":1656,"close":1657,"change":1297,"percent_change":1005,"volume":1658,"transactions":9,"vwap":1657},"2025-12-10",5.695,5.97,804500,{"date":1660,"open":775,"high":1661,"low":1165,"close":1138,"change":219,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1138},"2025-12-09",6.015,-2.71,435300,{"date":1665,"open":1666,"high":1667,"low":1130,"close":775,"change":1253,"percent_change":1668,"volume":1669,"transactions":9,"vwap":775},"2025-12-08",6.05,6.055,-1.34,704000,{"date":1671,"open":1155,"high":1392,"low":1657,"close":998,"change":893,"percent_change":1386,"volume":1672,"transactions":9,"vwap":998},"2025-12-05",412700,{"date":1674,"open":1137,"high":1155,"low":1307,"close":1127,"change":141,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1127},"2025-12-04",5.68,644900,{"date":1678,"open":1679,"high":1154,"low":1680,"close":1681,"change":473,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-03",5.82,5.6,5.63,2.18,773100,{"date":1685,"open":1155,"high":1391,"low":1115,"close":1129,"change":311,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1129},"2025-12-02",-8.17,996800,{"date":1689,"open":1420,"high":1392,"low":1690,"close":1155,"change":383,"percent_change":1691,"volume":1404,"transactions":9,"vwap":1155},"2025-12-01",5.93,-2.91,{"date":1693,"open":1666,"high":778,"low":1666,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-28",6.18,0.15,2.49,434600,{"date":1699,"open":1694,"high":1694,"low":1401,"close":787,"change":713,"percent_change":1700,"volume":1701,"transactions":9,"vwap":787},"2025-11-26",-2.27,541000,{"date":1703,"open":795,"high":1704,"low":1431,"close":827,"change":1705,"percent_change":858,"volume":1706,"transactions":9,"vwap":827},"2025-11-25",6.19,0.28,544600,{"date":1708,"open":1709,"high":1127,"low":1130,"close":796,"change":1710,"percent_change":1067,"volume":1711,"transactions":9,"vwap":796},"2025-11-24",5.66,0.3,364900,{"date":1713,"open":1154,"high":1154,"low":1302,"close":1714,"change":1009,"percent_change":1117,"volume":1715,"transactions":9,"vwap":1714},"2025-11-21",5.59,621800,{"date":1717,"open":842,"high":1666,"low":1718,"close":1154,"change":1253,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1154},"2025-11-20",5.813,-1.35,569600,{"date":1722,"open":787,"high":1650,"low":1723,"close":1690,"change":684,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1690},"2025-11-19",5.71,-1.5,807300,{"date":1727,"open":1155,"high":767,"low":796,"close":842,"change":900,"percent_change":1728,"volume":1729,"transactions":9,"vwap":842},"2025-11-18",-0.82,548500,{"date":1731,"open":831,"high":1694,"low":484,"close":1732,"change":788,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",6.07,2.36,458600,{"date":1736,"open":784,"high":1737,"low":784,"close":1690,"change":111,"percent_change":741,"volume":1738,"transactions":9,"vwap":1690},"2025-11-14",6.072,461700,{"date":1740,"open":776,"high":1649,"low":1154,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-13",5.94,-0.52,-8.05,1136100,{"date":1746,"open":1409,"high":807,"low":776,"close":1747,"change":207,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",6.46,1.73,601200,{"date":1751,"open":1752,"high":1415,"low":1420,"close":1643,"change":111,"percent_change":219,"volume":1753,"transactions":9,"vwap":1643},"2025-11-11",6.33,678500,{"date":1755,"open":1756,"high":1407,"low":998,"close":1439,"change":146,"percent_change":1643,"volume":1757,"transactions":9,"vwap":1439},"2025-11-10",6.14,925600,{"date":1759,"open":1155,"high":1760,"low":484,"close":1393,"change":684,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1393},"2025-11-07",6.032,-1.48,488500,{"date":1764,"open":1127,"high":785,"low":1679,"close":1732,"change":473,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1732},"2025-11-06",2.02,880000,{"date":1768,"open":1392,"high":1769,"low":795,"close":1127,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1127},"2025-11-05",6.21,-0.22,-3.57,1604200,{"date":1774,"open":1631,"high":1775,"low":827,"close":827,"change":1063,"percent_change":1776,"volume":1777,"transactions":9,"vwap":827},"2025-11-04",6.83,-8.32,982600,{"date":1779,"open":644,"high":1780,"low":833,"close":768,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":768},"2025-11-03",7.438,-0.53,-7.3,1457800,{"date":1785,"open":710,"high":1489,"low":1330,"close":1786,"change":551,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-31",7.26,1.11,645000,{"date":1790,"open":1507,"high":1490,"low":1452,"close":1351,"change":748,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1351},"2025-10-30",-4.01,777800,{"date":1794,"open":1795,"high":1333,"low":1368,"close":730,"change":1651,"percent_change":871,"volume":1796,"transactions":9,"vwap":730},"2025-10-29",7.21,1653800,{"date":1798,"open":655,"high":1501,"low":1799,"close":1330,"change":321,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1330},"2025-10-28",6.96,9.83,6911400,{"date":1803,"open":776,"high":1400,"low":1804,"close":740,"change":1381,"percent_change":1129,"volume":1805,"transactions":9,"vwap":740},"2025-10-27",6.228,965900,{"date":1807,"open":1666,"high":1650,"low":1155,"close":827,"change":361,"percent_change":1808,"volume":1809,"transactions":9,"vwap":827},"2025-10-24",2.83,470600,{"date":1811,"open":1679,"high":1420,"low":1679,"close":1155,"change":1212,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1155},"2025-10-23",3.27,336300,{"date":1815,"open":1621,"high":1816,"low":1723,"close":1817,"change":1116,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-22",6.12,5.81,-3.97,546600,{"date":1821,"open":1650,"high":1650,"low":1822,"close":1666,"change":19,"percent_change":1447,"volume":1823,"transactions":9,"vwap":1666},"2025-10-21",6.019,419400,{"date":1825,"open":1816,"high":740,"low":1420,"close":808,"change":635,"percent_change":1326,"volume":1826,"transactions":9,"vwap":808},"2025-10-20",1038400,{"date":1828,"open":787,"high":1420,"low":1817,"close":787,"change":1083,"percent_change":685,"volume":1829,"transactions":9,"vwap":787},"2025-10-17",694100,{"date":1831,"open":776,"high":809,"low":1127,"close":1420,"change":656,"percent_change":1585,"volume":1832,"transactions":9,"vwap":1420},"2025-10-16",522100,{"date":1834,"open":827,"high":1835,"low":1420,"close":1392,"change":106,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1392},"2025-10-15",6.29,0.98,399300,{"date":1839,"open":784,"high":1694,"low":1817,"close":1756,"change":884,"percent_change":850,"volume":1840,"transactions":9,"vwap":1756},"2025-10-14",573700,{"date":1842,"open":1393,"high":1843,"low":784,"close":1154,"change":741,"percent_change":1375,"volume":1844,"transactions":9,"vwap":1154},"2025-10-13",6.025,362300,{"date":1846,"open":840,"high":1643,"low":831,"close":842,"change":950,"percent_change":1847,"volume":1848,"transactions":9,"vwap":842},"2025-10-10",-3.99,699600,{"date":1850,"open":808,"high":1643,"low":1392,"close":1851,"change":1852,"percent_change":230,"volume":1853,"transactions":9,"vwap":1851},"2025-10-09",6.27,0.01,348600,{"date":1855,"open":1756,"high":1856,"low":1078,"close":808,"change":1212,"percent_change":1857,"volume":1858,"transactions":9,"vwap":808},"2025-10-08",6.31,3.13,484000,{"date":1860,"open":739,"high":739,"low":1690,"close":1732,"change":1291,"percent_change":1861,"volume":1687,"transactions":9,"vwap":1732},"2025-10-07",-5.6,{"date":1863,"open":1864,"high":770,"low":1865,"close":1649,"change":151,"percent_change":1421,"volume":1866,"transactions":9,"vwap":1649},"2025-10-06",6.11,6.086,816600,{"date":1868,"open":1392,"high":1649,"low":1869,"close":1136,"change":1230,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1136},"2025-10-03",6.065,-2.09,825300,{"date":1873,"open":1155,"high":1874,"low":775,"close":1769,"change":635,"percent_change":867,"volume":1875,"transactions":9,"vwap":1769},"2025-10-02",6.515,1388600,{"date":1877,"open":1154,"high":1878,"low":1154,"close":1393,"change":875,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1393},"2025-10-01",6.22,1.53,992800,{"date":1882,"open":1127,"high":1657,"low":1883,"close":796,"change":656,"percent_change":1884,"volume":1885,"transactions":9,"vwap":796},"2025-09-30",5.815,-1.67,295000,{"date":1887,"open":775,"high":1155,"low":1817,"close":998,"change":331,"percent_change":1888,"volume":1889,"transactions":9,"vwap":998},"2025-09-29",2.22,594400,{"date":1891,"open":1401,"high":1892,"low":1893,"close":484,"change":860,"percent_change":860,"volume":1894,"transactions":9,"vwap":484},"2025-09-26",5.96,5.72,573600,{"date":1896,"open":1155,"high":1420,"low":1679,"close":484,"change":383,"percent_change":1897,"volume":1898,"transactions":9,"vwap":484},"2025-09-25",-2.98,1023600,{"date":1900,"open":807,"high":807,"low":842,"close":1391,"change":186,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1391},"2025-09-24",-5.92,1064000,{"date":1904,"open":1878,"high":770,"low":785,"close":771,"change":262,"percent_change":1816,"volume":1905,"transactions":9,"vwap":771},"2025-09-23",1511100,{"date":1907,"open":1155,"high":1078,"low":831,"close":1666,"change":261,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1666},"2025-09-22",0.83,466100,{"date":1911,"open":842,"high":785,"low":1892,"close":1155,"change":860,"percent_change":860,"volume":1912,"transactions":9,"vwap":1155},"2025-09-19",418400,{"date":1914,"open":1648,"high":1915,"low":775,"close":1155,"change":860,"percent_change":860,"volume":1916,"transactions":9,"vwap":1155},"2025-09-18",6.077,488700,{"date":1918,"open":1078,"high":785,"low":1393,"close":1155,"change":531,"percent_change":1247,"volume":1919,"transactions":9,"vwap":1155},"2025-09-17",499400,{"date":1921,"open":842,"high":1922,"low":1393,"close":1391,"change":1175,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1391},"2025-09-16",6.185,0.5,401300,{"date":1926,"open":1864,"high":1927,"low":831,"close":1648,"change":1253,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1648},"2025-09-15",6.165,-1.31,574900,{"date":1931,"open":1666,"high":827,"low":1393,"close":1394,"change":551,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1394},"2025-09-12",1.33,541900,{"date":1935,"open":809,"high":761,"low":1648,"close":1648,"change":819,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1648},"2025-09-11",-4.3,446600,{"date":1939,"open":1649,"high":826,"low":808,"close":809,"change":1459,"percent_change":1940,"volume":1941,"transactions":9,"vwap":809},"2025-09-10",-2.33,272700,{"date":1943,"open":1856,"high":1944,"low":767,"close":1649,"change":230,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1649},"2025-09-09",6.47,2.55,812700,{"date":1948,"open":1400,"high":1949,"low":808,"close":1851,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1851},"2025-09-08",6.668,-0.46,-6.84,623200,{"date":1954,"open":1666,"high":768,"low":1127,"close":768,"change":1955,"percent_change":227,"volume":1956,"transactions":9,"vwap":768},"2025-09-05",0.75,754700,{"date":1958,"open":1155,"high":1409,"low":1690,"close":1393,"change":1062,"percent_change":1432,"volume":1959,"transactions":9,"vwap":1393},"2025-09-04",1129800,{"date":1961,"open":817,"high":1631,"low":1817,"close":1648,"change":1018,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1648},"2025-09-03",-3.69,1327100,{"date":1965,"open":1351,"high":1559,"low":785,"close":793,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":793},"2025-09-02",-1.24,-16.58,1764300,{"date":1970,"open":655,"high":1487,"low":1358,"close":730,"change":219,"percent_change":1870,"volume":1971,"transactions":9,"vwap":730},"2025-08-29",368400,{"date":1973,"open":1974,"high":672,"low":1324,"close":835,"change":1062,"percent_change":433,"volume":1975,"transactions":9,"vwap":835},"2025-08-28",7.72,301800,{"date":1977,"open":1482,"high":634,"low":1482,"close":664,"change":1297,"percent_change":1978,"volume":1979,"transactions":9,"vwap":664},"2025-08-27",2.95,443900,{"date":1981,"open":1356,"high":652,"low":1469,"close":1489,"change":779,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1489},"2025-08-26",2.76,337400,{"date":1985,"open":654,"high":1516,"low":1986,"close":723,"change":504,"percent_change":541,"volume":1987,"transactions":9,"vwap":723},"2025-08-25",7.23,676000,{"date":1989,"open":760,"high":1548,"low":1368,"close":1330,"change":635,"percent_change":780,"volume":1990,"transactions":9,"vwap":1330},"2025-08-22",593400,{"date":1992,"open":770,"high":760,"low":1357,"close":1993,"change":141,"percent_change":859,"volume":1994,"transactions":9,"vwap":1993},"2025-08-21",6.92,511200,{"date":1996,"open":1357,"high":1997,"low":1998,"close":759,"change":1852,"percent_change":1695,"volume":1999,"transactions":9,"vwap":759},"2025-08-20",6.72,6.364,373100,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":810,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-19",6.99,6.59,-4.77,366800,{"date":2007,"open":816,"high":1413,"low":1775,"close":1993,"change":713,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1993},"2025-08-18",-1.98,432500,{"date":2011,"open":2012,"high":1986,"low":2002,"close":816,"change":675,"percent_change":2013,"volume":2014,"transactions":9,"vwap":816},"2025-08-15",7.16,-1.53,431200,{"date":2016,"open":1324,"high":2017,"low":732,"close":1548,"change":239,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1548},"2025-08-14",7.566,-5.66,471400,{"date":2021,"open":1974,"high":1534,"low":456,"close":655,"change":1062,"percent_change":433,"volume":2022,"transactions":9,"vwap":655},"2025-08-13",415000,{"date":2024,"open":723,"high":1509,"low":1325,"close":693,"change":262,"percent_change":865,"volume":2025,"transactions":9,"vwap":693},"2025-08-12",323900,{"date":2027,"open":1602,"high":1602,"low":1786,"close":1786,"change":1190,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1786},"2025-08-11",-2.55,229000,{"date":2031,"open":693,"high":1338,"low":644,"close":1489,"change":713,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1489},"2025-08-08",-1.84,254600,{"date":2035,"open":652,"high":2036,"low":2037,"close":1602,"change":331,"percent_change":992,"volume":2038,"transactions":9,"vwap":1602},"2025-08-07",7.643,7.404,265900,{"date":2040,"open":1490,"high":2041,"low":1358,"close":1502,"change":675,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1502},"2025-08-06",7.655,-1.45,237600,{"date":2045,"open":1514,"high":1514,"low":1324,"close":2046,"change":675,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-05",7.57,-1.43,158000,{"date":2050,"open":1602,"high":1534,"low":2051,"close":1509,"change":473,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1509},"2025-08-04",7.413,1.59,236800,{"date":2055,"open":1324,"high":1352,"low":2056,"close":1495,"change":1230,"percent_change":1503,"volume":2057,"transactions":9,"vwap":1495},"2025-08-01",7.31,383500,{"date":2059,"open":1558,"high":2060,"low":2061,"close":1352,"change":2062,"percent_change":1070,"volume":2063,"transactions":9,"vwap":1352},"2025-07-31",7.805,7.358,0.39,406900,{"date":2065,"open":1490,"high":655,"low":1786,"close":1469,"change":819,"percent_change":1771,"volume":2066,"transactions":9,"vwap":1469},"2025-07-30",290400,{"date":2068,"open":2069,"high":2070,"low":1559,"close":2046,"change":741,"percent_change":1491,"volume":2071,"transactions":9,"vwap":2046},"2025-07-29",7.86,7.909,362000,{"date":2073,"open":2074,"high":2075,"low":1516,"close":1516,"change":950,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1516},"2025-07-28",7.98,7.985,-3.13,277000,{"date":2079,"open":1501,"high":1521,"low":1514,"close":691,"change":900,"percent_change":2080,"volume":2081,"transactions":9,"vwap":691},"2025-07-25",-0.62,256700,{"date":2083,"open":1331,"high":1529,"low":1331,"close":663,"change":1705,"percent_change":2084,"volume":2085,"transactions":9,"vwap":663},"2025-07-24",3.61,490800,{"date":2087,"open":2088,"high":1501,"low":664,"close":1331,"change":1175,"percent_change":2062,"volume":2089,"transactions":9,"vwap":1331},"2025-07-23",7.84,428500,{"date":2091,"open":1501,"high":2092,"low":652,"close":683,"change":748,"percent_change":1123,"volume":2093,"transactions":9,"vwap":683},"2025-07-22",8.11,501900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1524,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-21",8.47,8.84,7.87,8.03,-3.49,1003700,{"date":2103,"open":701,"high":2104,"low":682,"close":2105,"change":713,"percent_change":280,"volume":2106,"transactions":9,"vwap":2105},"2025-07-18",8.5,8.32,440200,{"date":2108,"open":1324,"high":2109,"low":2110,"close":2111,"change":494,"percent_change":214,"volume":2112,"transactions":9,"vwap":2111},"2025-07-17",8.49,7.465,8.46,979200,{"date":2114,"open":1324,"high":652,"low":1482,"close":2115,"change":106,"percent_change":552,"volume":2116,"transactions":9,"vwap":2115},"2025-07-16",7.52,222500,{"date":2118,"open":1489,"high":1490,"low":2056,"close":1502,"change":111,"percent_change":1230,"volume":2119,"transactions":9,"vwap":1502},"2025-07-15",277500,{"date":2121,"open":1490,"high":693,"low":1482,"close":1547,"change":741,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1547},"2025-07-14",-2.23,300800,{"date":2125,"open":1542,"high":665,"low":644,"close":835,"change":893,"percent_change":733,"volume":2126,"transactions":9,"vwap":835},"2025-07-11",340100,{"date":2128,"open":1324,"high":1523,"low":1547,"close":655,"change":551,"percent_change":2129,"volume":2130,"transactions":9,"vwap":655},"2025-07-10",1.06,408700,{"date":2132,"open":655,"high":1974,"low":644,"close":2115,"change":675,"percent_change":2133,"volume":2038,"transactions":9,"vwap":2115},"2025-07-09",-1.44,{"date":2135,"open":1516,"high":2098,"low":673,"close":693,"change":1116,"percent_change":2136,"volume":2137,"transactions":9,"vwap":693},"2025-07-08",-3.05,528600,{"date":2139,"open":2140,"high":2141,"low":1338,"close":2098,"change":1083,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2098},"2025-07-07",7.95,8.0050001,-0.88,302600,{"date":2145,"open":2140,"high":632,"low":652,"close":2146,"change":2147,"percent_change":1602,"volume":2148,"transactions":9,"vwap":2146},"2025-07-03",7.94,0.56,442100,{"date":2150,"open":2151,"high":2152,"low":1476,"close":721,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":721},"2025-07-02",9.03,9.16,-1.62,-18,1336400,{"date":2157,"open":2158,"high":1800,"low":2159,"close":1581,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1581},"2025-07-01",8.92,8.75,0.61,7.27,1153300,{"date":2164,"open":1589,"high":2109,"low":2165,"close":2166,"change":615,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-30",8.217,8.39,2.94,151200,{"date":2170,"open":2171,"high":2172,"low":703,"close":1103,"change":239,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1103},"2025-06-27",8.68,8.7,-5.01,184200,{"date":2176,"open":1589,"high":2177,"low":2178,"close":2179,"change":141,"percent_change":919,"volume":2180,"transactions":9,"vwap":2179},"2025-06-26",8.679,8.08,8.58,323700,{"date":2182,"open":1501,"high":2183,"low":634,"close":2184,"change":2185,"percent_change":1058,"volume":2186,"transactions":9,"vwap":2184},"2025-06-25",8.29,8.26,0.42,306500,{"date":2188,"open":1350,"high":1496,"low":1795,"close":2088,"change":463,"percent_change":777,"volume":2189,"transactions":9,"vwap":2088},"2025-06-24",239200,{"date":2191,"open":1509,"high":1509,"low":712,"close":456,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":456},"2025-06-23",-0.37,-4.76,397800,{"date":2196,"open":2197,"high":633,"low":1509,"close":623,"change":1034,"percent_change":2198,"volume":2199,"transactions":9,"vwap":623},"2025-06-20",8.02,-1.52,176000,{"date":2201,"open":1516,"high":2178,"low":1324,"close":611,"change":1212,"percent_change":2202,"volume":2203,"transactions":9,"vwap":611},"2025-06-18",2.46,213200,{"date":2205,"open":663,"high":2184,"low":655,"close":1487,"change":810,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1487},"2025-06-17",-4.1,286300,{"date":2209,"open":2096,"high":2210,"low":2211,"close":663,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":663},"2025-06-16",8.511,7.93,-0.31,-3.71,273300,{"date":2216,"open":2217,"high":2172,"low":2218,"close":2219,"change":748,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-13",8.61,8.242,8.35,-3.47,462100,{"date":2223,"open":2224,"high":2225,"low":701,"close":2226,"change":1510,"percent_change":250,"volume":2227,"transactions":9,"vwap":2226},"2025-06-12",8.6,8.79,8.65,190100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1592,"change":950,"percent_change":1483,"volume":2233,"transactions":9,"vwap":1592},"2025-06-11",9.04,9.2,8.52,301900,{"date":2235,"open":2104,"high":2236,"low":2237,"close":2238,"change":572,"percent_change":1391,"volume":2239,"transactions":9,"vwap":2238},"2025-06-10",9.06,8.36,8.96,290300,{"date":2241,"open":1581,"high":1582,"low":2242,"close":701,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":701},"2025-06-09",8.33,-0.45,-5.06,324300,{"date":2247,"open":2151,"high":2248,"low":2159,"close":2249,"change":551,"percent_change":1346,"volume":2250,"transactions":9,"vwap":2249},"2025-06-06",9.17,8.9,324600,{"date":2252,"open":2159,"high":2253,"low":2254,"close":2255,"change":615,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-05",9.11,8.62,8.82,2.8,484200,{"date":2259,"open":2183,"high":1590,"low":2260,"close":2179,"change":997,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2179},"2025-06-04",8.2,3.12,230300,{"date":2264,"open":2265,"high":2111,"low":2069,"close":2105,"change":1297,"percent_change":1091,"volume":2266,"transactions":9,"vwap":2105},"2025-06-03",8.24,254000,{"date":2268,"open":2074,"high":1596,"low":1495,"close":703,"change":788,"percent_change":2269,"volume":2270,"transactions":9,"vwap":703},"2025-06-02",1.76,297000,{"date":2272,"open":1501,"high":2099,"low":1487,"close":2273,"change":656,"percent_change":1966,"volume":2274,"transactions":9,"vwap":2273},"2025-05-30",7.96,192700,{"date":2276,"open":622,"high":2104,"low":2140,"close":614,"change":531,"percent_change":311,"volume":2277,"transactions":9,"vwap":614},"2025-05-29",388600,{"date":2279,"open":1570,"high":1589,"low":645,"close":703,"change":1116,"percent_change":2280,"volume":2281,"transactions":9,"vwap":703},"2025-05-28",-2.88,627000,{"date":2283,"open":1333,"high":1597,"low":1356,"close":1597,"change":208,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1597},"2025-05-27",11.65,564900,{"date":2287,"open":1609,"high":1324,"low":1444,"close":1547,"change":724,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1547},"2025-05-23",2.89,230200,{"date":2291,"open":1609,"high":2161,"low":1609,"close":1786,"change":615,"percent_change":464,"volume":2292,"transactions":9,"vwap":1786},"2025-05-22",151100,{"date":2294,"open":1625,"high":644,"low":1368,"close":1609,"change":1852,"percent_change":788,"volume":2295,"transactions":9,"vwap":1609},"2025-05-21",303000,{"date":2297,"open":655,"high":665,"low":2298,"close":1332,"change":311,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1332},"2025-05-20",6.892,-6.53,1314700,{"date":2302,"open":747,"high":1542,"low":818,"close":1324,"change":131,"percent_change":571,"volume":2303,"transactions":9,"vwap":1324},"2025-05-19",791300,{"date":2305,"open":818,"high":2306,"low":753,"close":1997,"change":230,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1997},"2025-05-16",6.796,2.44,183300,{"date":2310,"open":1643,"high":1631,"low":776,"close":1399,"change":866,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1399},"2025-05-15",2.82,211800,{"date":2314,"open":818,"high":2315,"low":808,"close":761,"change":19,"percent_change":2316,"volume":2317,"transactions":9,"vwap":761},"2025-05-14",6.704,-3.19,162400,{"date":2319,"open":1357,"high":1457,"low":1407,"close":2003,"change":1062,"percent_change":2243,"volume":2320,"transactions":9,"vwap":2003},"2025-05-13",165000,{"date":2322,"open":1325,"high":2323,"low":753,"close":1357,"change":239,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1357},"2025-05-12",7.29,-6.1,210000,{"date":2327,"open":2003,"high":720,"low":2003,"close":720,"change":2185,"percent_change":1752,"volume":2328,"transactions":9,"vwap":720},"2025-05-09",161600,{"date":2330,"open":1835,"high":1446,"low":2331,"close":770,"change":2185,"percent_change":885,"volume":2332,"transactions":9,"vwap":770},"2025-05-08",6.251,195500,{"date":2334,"open":1756,"high":1851,"low":2335,"close":1769,"change":331,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1769},"2025-05-07",6.058,2.14,135200,{"date":2339,"open":746,"high":746,"low":1666,"close":1136,"change":413,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1136},"2025-05-06",-6.46,163600,{"date":2343,"open":1649,"high":753,"low":776,"close":753,"change":860,"percent_change":860,"volume":2344,"transactions":9,"vwap":753},"2025-05-05",206800,{"date":2346,"open":1457,"high":752,"low":1747,"close":753,"change":1034,"percent_change":2347,"volume":2348,"transactions":9,"vwap":753},"2025-05-02",-1.81,172800,{"date":2350,"open":737,"high":1609,"low":826,"close":1357,"change":656,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1357},"2025-05-01",-1.49,209000,{"date":2354,"open":1626,"high":712,"low":753,"close":1997,"change":684,"percent_change":1084,"volume":2066,"transactions":9,"vwap":1997},"2025-04-30",{"date":2356,"open":2357,"high":2358,"low":754,"close":1370,"change":1510,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1370},"2025-04-29",6.91,7.045,-0.87,124400,{"date":2362,"open":1470,"high":2363,"low":2364,"close":762,"change":1034,"percent_change":2365,"volume":2366,"transactions":9,"vwap":762},"2025-04-28",7.106,6.71,-1.72,122100,{"date":2368,"open":816,"high":710,"low":2357,"close":2002,"change":1083,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2002},"2025-04-25",-0.99,146000,{"date":2372,"open":1470,"high":1786,"low":1993,"close":816,"change":788,"percent_change":1765,"volume":2373,"transactions":9,"vwap":816},"2025-04-24",189100,{"date":2375,"open":1795,"high":2376,"low":1775,"close":1993,"change":1230,"percent_change":2032,"volume":2377,"transactions":9,"vwap":1993},"2025-04-23",7.535,252300,{"date":178,"open":1558,"high":2379,"low":2380,"close":720,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":720},7.445,6.901,-0.34,-4.6,219000]