[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLX":3,"homepage-market-summary":31,"stock-historical-HLX":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HLX","2026-09-01",{"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},"Helix Energy Solutions Group, Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Helix Energy Solutions Group Inc is an offshore energy services company. It provides specialty services to the offshore energy industry, with an emphasis on well intervention and robotics operations. Helix provides services in deep water in the Gulf of Mexico, Brazil, the North Sea, Asia Pacific and West Africa regions. It has four segments: Well Intervention, Robotics, Shallow Water Abandonment and Production Facilities. The Well Intervention segment includes vessels and equipment used to perform well intervention services in the Gulf of Mexico, the North Sea and Brazil. It derives the majority of its revenue from the U.S., and it also has its presence in North Sea, Brazil, Asia Pacific, West Africa, and Other.","2,212","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.6,10.38,10.725,10.23,10.3,0.3,2.91,4086194.585175,25362,10.6096,10.75,6.11,1751770.8897758904,96.8,7337,{"status":32,"indices":33,"watchlist":78,"sectors":101,"benchmarks":155},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,87,94],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":86},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0","2026-10-05",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":86},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":40,"sparkline":100,"date":86},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,111,116,121,126,131,136,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":40},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":39,"price":110,"is_up":40},"Financials","XLF",53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":40},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":175,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":177,"page":48,"page_size":178,"total_pages":48,"summary":179,"data":185},365,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},5.52,1767200,645028162.868903,22.69,"2025-03-20",[186,187,197,207,218,229,239,250,260,268,279,288,297,307,316,326,336,346,355,365,375,385,395,404,415,426,435,446,455,463,473,482,492,498,504,508,514,521,529,537,545,553,559,564,569,575,580,586,593,602,609,616,622,627,634,642,647,653,658,664,669,677,681,686,690,696,703,708,713,717,723,728,732,738,743,751,754,760,765,769,776,780,785,790,797,802,808,811,816,819,824,828,832,836,840,846,850,853,857,861,865,869,872,877,881,886,890,894,899,902,906,911,916,920,925,929,932,937,943,947,952,957,961,965,971,978,982,986,990,994,999,1005,1011,1014,1018,1022,1029,1035,1041,1045,1051,1057,1063,1069,1077,1083,1089,1095,1101,1109,1116,1123,1131,1136,1142,1148,1156,1162,1170,1177,1182,1190,1197,1203,1211,1219,1225,1233,1240,1246,1252,1258,1262,1268,1274,1278,1283,1291,1298,1304,1309,1316,1320,1325,1331,1337,1341,1346,1351,1356,1361,1367,1372,1378,1382,1386,1392,1397,1403,1409,1414,1418,1422,1425,1430,1434,1437,1442,1447,1451,1455,1458,1462,1467,1470,1476,1480,1484,1489,1495,1498,1501,1505,1509,1514,1518,1521,1526,1529,1533,1538,1542,1546,1549,1552,1555,1559,1563,1569,1572,1576,1580,1584,1590,1594,1597,1603,1608,1612,1617,1622,1626,1630,1633,1637,1640,1643,1646,1652,1659,1665,1672,1678,1683,1691,1697,1702,1707,1712,1715,1720,1726,1730,1735,1739,1742,1746,1750,1754,1760,1764,1768,1772,1775,1779,1783,1786,1790,1793,1796,1801,1804,1808,1811,1815,1819,1823,1826,1829,1833,1837,1841,1845,1849,1852,1856,1859,1862,1867,1872,1876,1879,1882,1886,1889,1893,1897,1900,1903,1906,1910,1913,1917,1921,1924,1928,1932,1935,1939,1943,1946,1950,1953,1956,1960,1964,1969,1973,1977,1981,1984,1988,1992,1995,1999,2003,2007,2011,2014,2017,2021,2025,2031,2035,2039,2045,2049,2054,2058,2062,2066,2071,2075,2079,2082],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-31",10.35,10.63,10.225,0.16,1.58,2105851.07907,14869,10.3084,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":170,"volume":204,"transactions":205,"vwap":206},"2026-08-28",10.04,10.24,9.985,10.14,0.02,1200679.084509,9128,10.1378,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-27",9.73,10.155,9.695,10.12,0.33,3.37,1588956.982988,13515,10.0164,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-26",9.87,9.88,9.65,9.79,-0.21,-2.1,1432201.101943,10691,9.7626,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":21,"volume":236,"transactions":237,"vwap":238},"2026-08-25",9.9,10.09,9.885,10,0.03,1163130.943555,11542,10.0004,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-24",10.25,10.26,9.84,9.97,-0.38,-3.67,1541237.914695,13170,9.9453,{"date":251,"open":252,"high":253,"low":254,"close":189,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-21",10.49,10.61,10.34,-0.11,-1.05,1059275.864368,10561,10.4083,{"date":261,"open":252,"high":190,"low":262,"close":263,"change":235,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-20",10.365,10.46,0.29,1039628.418464,11954,10.4444,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-19",10.48,10.58,10.33,10.43,0.05,0.48,1100806.985958,11973,10.4273,{"date":280,"open":281,"high":190,"low":282,"close":17,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-18",10.62,10.31,-0.16,-1.52,919798.61702,8993,10.3907,{"date":289,"open":290,"high":271,"low":254,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-17",10.42,10.54,0.11,1.05,1493837.358716,14668,10.4922,{"date":298,"open":299,"high":300,"low":301,"close":273,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-14",10.11,10.515,10.091,0.31,3.06,1363313.041321,15014,10.4414,{"date":308,"open":199,"high":309,"low":310,"close":212,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-13",10.215,10.005,0.01,0.1,965850.388128,10955,10.1202,{"date":317,"open":318,"high":319,"low":320,"close":299,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-12",10.16,10.2,10.01,-0.08,-0.79,1423601.500384,14535,10.1094,{"date":327,"open":328,"high":282,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-11",10.03,10.0183,10.19,0.19,1.9,1730507.725816,20554,10.1729,{"date":337,"open":338,"high":339,"low":340,"close":234,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-10",9.7,10.125,9.655,0.4,4.17,1550879.98304,14798,9.9529,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":224,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-07",9.71,9.8664,9.6,-2.14,1515254.469634,18661,9.6697,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":55,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-06",9.82,10.035,9.57,9.81,5.26,1935545.788773,20259,9.8935,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-05",9.59,9.2501,9.32,-0.28,-2.92,1931403.928584,19045,9.3232,{"date":376,"open":377,"high":378,"low":379,"close":350,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-04",9.11,9.685,9.09,0.34,3.67,1589220.785444,18431,9.5868,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-03",9.26,9.36,9.138,-0.25,-2.63,1457976.587721,15824,9.2652,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":302,"percent_change":214,"volume":401,"transactions":402,"vwap":403},"2026-07-31",9.3,9.535,9.125,9.51,947773.751296,12383,9.438,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-30",9.16,9.25,9.01,9.2,0.13,1.43,1626977.803598,15324,9.1659,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-29",9.38,9.515,8.945,9.07,-0.06,-0.66,2488427.858292,23055,9.1117,{"date":427,"open":338,"high":338,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-28",9.0405,9.13,-0.51,-5.29,2075921.483902,19596,9.1931,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-27",9.665,10.06,9.5445,9.64,-0.27,-2.72,1198706.014628,13520,9.7291,{"date":447,"open":348,"high":448,"low":348,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-24",9.96,9.91,0.21,2.16,1195401.122174,14184,9.8895,{"date":456,"open":457,"high":244,"low":458,"close":338,"change":274,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-23",9.83,9.69,0.52,1298446.820028,13017,9.7652,{"date":464,"open":465,"high":466,"low":467,"close":222,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-22",9.8,9.89,9.615,-0.05,-0.52,1123730.311444,12158,9.6951,{"date":474,"open":475,"high":465,"low":476,"close":338,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-21",9.47,9.33,0.27,2.86,933548.544465,11246,9.6995,{"date":483,"open":400,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-20",9.61,9.39,9.43,-0.15,-1.57,1141776.02377,11990,9.492,{"date":493,"open":494,"high":494,"low":485,"close":495,"change":496,"percent_change":124,"volume":497,"transactions":9,"vwap":495},"2026-07-17",9.62,9.58,0.06,1205300,{"date":499,"open":400,"high":440,"low":500,"close":501,"change":134,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-07-16",9.45,9.52,0.95,1148000,{"date":505,"open":495,"high":495,"low":387,"close":486,"change":506,"percent_change":256,"volume":507,"transactions":9,"vwap":486},"2026-07-15",-0.1,1184800,{"date":509,"open":494,"high":510,"low":511,"close":512,"change":311,"percent_change":292,"volume":513,"transactions":9,"vwap":512},"2026-07-14",9.67,9.42,9.53,1246700,{"date":515,"open":516,"high":517,"low":518,"close":501,"change":21,"percent_change":519,"volume":520,"transactions":9,"vwap":501},"2026-07-13",9.31,9.54,9.28,3.25,1489200,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-07-10",8.95,9.23,9.22,0.14,1.54,1068400,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":532},"2026-07-09",8.99,9.08,8.89,-0.03,-0.33,1336900,{"date":538,"open":539,"high":540,"low":541,"close":377,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":377},"2026-07-08",8.82,9.18,8.81,0.42,4.83,1893100,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":84,"volume":552,"transactions":9,"vwap":550},"2026-07-07",8.58,8.74,8.54,8.69,0.18,1037200,{"date":554,"open":555,"high":550,"low":555,"close":556,"change":534,"percent_change":557,"volume":558,"transactions":9,"vwap":556},"2026-07-06",8.48,8.51,-0.35,907800,{"date":560,"open":561,"high":561,"low":562,"close":549,"change":235,"percent_change":119,"volume":563,"transactions":9,"vwap":549},"2026-07-02",8.71,8.47,1165800,{"date":565,"open":548,"high":566,"low":562,"close":556,"change":567,"percent_change":391,"volume":568,"transactions":9,"vwap":556},"2026-07-01",8.75,-0.23,1668800,{"date":570,"open":571,"high":572,"low":573,"close":548,"change":235,"percent_change":380,"volume":574,"transactions":9,"vwap":548},"2026-06-30",8.76,8.88,8.68,1801300,{"date":576,"open":533,"high":577,"low":573,"close":561,"change":283,"percent_change":578,"volume":579,"transactions":9,"vwap":561},"2026-06-29",8.91,-1.8,1576100,{"date":581,"open":582,"high":583,"low":547,"close":583,"change":410,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-06-26",8.64,8.87,1.49,4299900,{"date":587,"open":588,"high":589,"low":556,"close":548,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":548},"2026-06-25",8.53,8.8,0.17,1.98,1207900,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-06-24",8.62,8.63,8.42,8.57,-0.26,-2.94,1464600,{"date":603,"open":604,"high":605,"low":561,"close":606,"change":607,"percent_change":567,"volume":608,"transactions":9,"vwap":606},"2026-06-23",8.84,8.9,8.83,-0.02,2434100,{"date":610,"open":561,"high":611,"low":612,"close":613,"change":192,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-06-22",8.86,8.56,8.85,1.84,1515900,{"date":617,"open":604,"high":533,"low":618,"close":550,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":550},"2026-06-18",8.5,-0.18,-2.03,4302400,{"date":623,"open":624,"high":516,"low":613,"close":583,"change":535,"percent_change":625,"volume":626,"transactions":9,"vwap":583},"2026-06-17",9.27,-3.59,1571800,{"date":628,"open":629,"high":517,"low":630,"close":409,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":409},"2026-06-16",9.4,9.12,-0.29,-3.06,1875600,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":390,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-15",9.48,9.63,9.41,9.49,-2.57,1369900,{"date":643,"open":222,"high":221,"low":222,"close":644,"change":534,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-12",9.74,-0.31,1232300,{"date":648,"open":360,"high":221,"low":649,"close":650,"change":526,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-11",9.55,9.77,1.45,1198200,{"date":654,"open":359,"high":655,"low":359,"close":637,"change":410,"percent_change":656,"volume":657,"transactions":9,"vwap":637},"2026-06-10",9.75,1.37,1108400,{"date":659,"open":458,"high":655,"low":660,"close":661,"change":92,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-09",9.37,9.5,-2.46,1075100,{"date":665,"open":486,"high":457,"low":486,"close":644,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":644},"2026-06-08",0.5,5.41,801700,{"date":670,"open":338,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-05",9.72,9.19,9.24,-0.49,-5.04,1395600,{"date":678,"open":475,"high":223,"low":638,"close":209,"change":331,"percent_change":679,"volume":680,"transactions":9,"vwap":209},"2026-06-04",1.99,922800,{"date":682,"open":683,"high":683,"low":636,"close":517,"change":619,"percent_change":684,"volume":685,"transactions":9,"vwap":517},"2026-06-03",9.78,-1.85,1253100,{"date":687,"open":649,"high":221,"low":649,"close":671,"change":192,"percent_change":688,"volume":689,"transactions":9,"vwap":671},"2026-06-02",1.67,964900,{"date":691,"open":692,"high":350,"low":629,"close":693,"change":450,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-01",9.44,9.56,2.25,1108600,{"date":697,"open":698,"high":639,"low":699,"close":700,"change":701,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-29",9.34,9.29,9.35,0,1474900,{"date":704,"open":484,"high":440,"low":525,"close":700,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-05-28",-0.19,-1.99,2006300,{"date":709,"open":221,"high":449,"low":475,"close":517,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":517},"2026-05-27",-0.57,-5.64,1786700,{"date":714,"open":234,"high":272,"low":715,"close":299,"change":235,"percent_change":21,"volume":716,"transactions":9,"vwap":299},"2026-05-26",9.94,1495400,{"date":718,"open":244,"high":299,"low":719,"close":720,"change":721,"percent_change":341,"volume":722,"transactions":9,"vwap":720},"2026-05-22",9.85,10.08,0.04,1200900,{"date":724,"open":725,"high":725,"low":457,"close":199,"change":705,"percent_change":726,"volume":727,"transactions":9,"vwap":199},"2026-05-21",10.36,-1.86,2012500,{"date":729,"open":200,"high":730,"low":319,"close":19,"change":311,"percent_change":312,"volume":731,"transactions":9,"vwap":19},"2026-05-20",10.44,1468900,{"date":733,"open":734,"high":16,"low":319,"close":735,"change":390,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-19",10.53,10.22,-2.39,3476400,{"date":739,"open":234,"high":291,"low":234,"close":740,"change":542,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-18",10.47,4.18,1828800,{"date":744,"open":745,"high":202,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-15",10.07,9.93,10.05,-0.09,-0.89,1305000,{"date":752,"open":720,"high":200,"low":199,"close":202,"change":701,"percent_change":701,"volume":753,"transactions":9,"vwap":202},"2026-05-14",1231000,{"date":755,"open":756,"high":318,"low":360,"close":202,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":202},"2026-05-13",9.92,0.23,2.32,1669300,{"date":761,"open":720,"high":762,"low":466,"close":449,"change":421,"percent_change":763,"volume":764,"transactions":9,"vwap":449},"2026-05-12",10.1,-0.6,1213300,{"date":766,"open":223,"high":234,"low":223,"close":244,"change":302,"percent_change":767,"volume":768,"transactions":9,"vwap":244},"2026-05-11",3.21,1185000,{"date":770,"open":771,"high":220,"low":495,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-08",9.86,9.66,-0.17,-1.73,1452800,{"date":777,"open":209,"high":719,"low":486,"close":457,"change":607,"percent_change":778,"volume":779,"transactions":9,"vwap":457},"2026-05-07",-0.2,1997000,{"date":781,"open":449,"high":234,"low":644,"close":719,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":719},"2026-05-06",-0.41,-4,1909800,{"date":786,"open":787,"high":189,"low":788,"close":242,"change":311,"percent_change":312,"volume":789,"transactions":9,"vwap":242},"2026-05-05",10.27,10.17,1804200,{"date":791,"open":792,"high":793,"low":202,"close":241,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":241},"2026-05-04",10.32,10.5,-0.04,-0.39,1875200,{"date":798,"open":273,"high":273,"low":320,"close":799,"change":421,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-01",10.29,-0.58,2599000,{"date":803,"open":756,"high":804,"low":220,"close":189,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":189},"2026-04-30",10.45,0.25,2.48,2163200,{"date":809,"open":200,"high":242,"low":466,"close":762,"change":203,"percent_change":170,"volume":810,"transactions":9,"vwap":762},"2026-04-29",2079700,{"date":812,"open":232,"high":19,"low":234,"close":720,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":720},"2026-04-28",0.15,1.51,2498900,{"date":817,"open":746,"high":282,"low":357,"close":746,"change":721,"percent_change":341,"volume":818,"transactions":9,"vwap":746},"2026-04-27",3116600,{"date":820,"open":338,"high":821,"low":501,"close":466,"change":331,"percent_change":822,"volume":823,"transactions":9,"vwap":466},"2026-04-24",9.95,1.96,4285700,{"date":825,"open":234,"high":189,"low":512,"close":338,"change":826,"percent_change":39,"volume":827,"transactions":9,"vwap":338},"2026-04-23",0.07,6154000,{"date":829,"open":475,"high":644,"low":638,"close":637,"change":805,"percent_change":830,"volume":831,"transactions":9,"vwap":637},"2026-04-22",2.67,1481200,{"date":833,"open":524,"high":638,"low":525,"close":417,"change":805,"percent_change":834,"volume":835,"transactions":9,"vwap":417},"2026-04-21",2.74,1855300,{"date":837,"open":838,"high":518,"low":408,"close":429,"change":534,"percent_change":535,"volume":839,"transactions":9,"vwap":429},"2026-04-20",9.17,1830300,{"date":841,"open":842,"high":518,"low":843,"close":406,"change":645,"percent_change":844,"volume":845,"transactions":9,"vwap":406},"2026-04-17",9.14,8.96,-3.27,1658500,{"date":847,"open":485,"high":517,"low":388,"close":475,"change":274,"percent_change":848,"volume":849,"transactions":9,"vwap":475},"2026-04-16",0.53,1734100,{"date":851,"open":660,"high":501,"low":518,"close":511,"change":203,"percent_change":450,"volume":852,"transactions":9,"vwap":511},"2026-04-15",1376500,{"date":854,"open":671,"high":644,"low":417,"close":629,"change":795,"percent_change":855,"volume":856,"transactions":9,"vwap":629},"2026-04-14",-3.98,1358000,{"date":858,"open":637,"high":465,"low":484,"close":223,"change":757,"percent_change":859,"volume":860,"transactions":9,"vwap":223},"2026-04-13",2.41,1437000,{"date":862,"open":649,"high":348,"low":863,"close":693,"change":607,"percent_change":224,"volume":864,"transactions":9,"vwap":693},"2026-04-10",9.46,876300,{"date":866,"open":222,"high":231,"low":693,"close":495,"change":321,"percent_change":867,"volume":868,"transactions":9,"vwap":495},"2026-04-09",-0.83,1274600,{"date":870,"open":500,"high":209,"low":624,"close":772,"change":778,"percent_change":620,"volume":871,"transactions":9,"vwap":772},"2026-04-08",1770600,{"date":873,"open":222,"high":466,"low":637,"close":771,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":771},"2026-04-07",0.26,2.71,1066200,{"date":878,"open":367,"high":650,"low":649,"close":350,"change":879,"percent_change":506,"volume":880,"transactions":9,"vwap":350},"2026-04-06",-0.01,1125200,{"date":882,"open":636,"high":650,"low":629,"close":484,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":484},"2026-04-02",0.24,2.56,1354300,{"date":887,"open":338,"high":220,"low":698,"close":660,"change":469,"percent_change":888,"volume":889,"transactions":9,"vwap":660},"2026-04-01",-5.26,1964400,{"date":891,"open":457,"high":788,"low":338,"close":466,"change":526,"percent_change":892,"volume":893,"transactions":9,"vwap":466},"2026-03-31",1.44,1931900,{"date":895,"open":896,"high":282,"low":655,"close":655,"change":557,"percent_change":897,"volume":898,"transactions":9,"vwap":655},"2026-03-30",10.28,-3.47,1942200,{"date":900,"open":747,"high":319,"low":234,"close":762,"change":203,"percent_change":170,"volume":901,"transactions":9,"vwap":762},"2026-03-27",1212400,{"date":903,"open":221,"high":330,"low":221,"close":720,"change":192,"percent_change":904,"volume":905,"transactions":9,"vwap":720},"2026-03-26",1.61,1358100,{"date":907,"open":715,"high":720,"low":719,"close":756,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":756},"2026-03-25",-0.07,-0.7,1246600,{"date":912,"open":357,"high":318,"low":223,"close":913,"change":331,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-03-24",9.99,1.94,1394300,{"date":917,"open":475,"high":771,"low":417,"close":465,"change":450,"percent_change":918,"volume":919,"transactions":9,"vwap":465},"2026-03-23",2.19,1443800,{"date":921,"open":683,"high":465,"low":629,"close":367,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":367},"2026-03-20",-0.14,-1.44,4462800,{"date":926,"open":638,"high":457,"low":417,"close":209,"change":477,"percent_change":927,"volume":928,"transactions":9,"vwap":209},"2026-03-19",2.85,1756300,{"date":930,"open":485,"high":359,"low":660,"close":863,"change":607,"percent_change":224,"volume":931,"transactions":9,"vwap":863},"2026-03-18",2522800,{"date":933,"open":406,"high":661,"low":429,"close":636,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":636},"2026-03-17",0.44,4.87,1947900,{"date":938,"open":604,"high":532,"low":550,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-16",9.04,0.22,2.49,1656900,{"date":944,"open":604,"high":604,"low":547,"close":539,"change":826,"percent_change":945,"volume":946,"transactions":9,"vwap":539},"2026-03-13",0.8,4422200,{"date":948,"open":949,"high":949,"low":573,"close":566,"change":535,"percent_change":950,"volume":951,"transactions":9,"vwap":566},"2026-03-12",9.03,-3.63,2107700,{"date":953,"open":954,"high":524,"low":611,"close":532,"change":826,"percent_change":955,"volume":956,"transactions":9,"vwap":532},"2026-03-11",8.92,0.78,2005100,{"date":958,"open":959,"high":630,"low":541,"close":408,"change":701,"percent_change":701,"volume":960,"transactions":9,"vwap":408},"2026-03-10",8.98,1757600,{"date":962,"open":408,"high":963,"low":573,"close":408,"change":311,"percent_change":292,"volume":964,"transactions":9,"vwap":408},"2026-03-09",9.05,1786800,{"date":966,"open":967,"high":842,"low":613,"close":968,"change":487,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-06",9.1,9,-1.64,2578800,{"date":972,"open":540,"high":973,"low":974,"close":975,"change":607,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-05",9.21,8.94,9.15,-0.22,2981000,{"date":979,"open":540,"high":699,"low":531,"close":838,"change":794,"percent_change":980,"volume":981,"transactions":9,"vwap":838},"2026-03-04",-0.43,1387000,{"date":983,"open":406,"high":485,"low":577,"close":973,"change":506,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-03-03",-1.07,2659400,{"date":987,"open":636,"high":649,"low":532,"close":516,"change":988,"percent_change":139,"volume":989,"transactions":9,"vwap":516},"2026-03-02",0.12,1518800,{"date":991,"open":949,"high":698,"low":949,"close":672,"change":590,"percent_change":992,"volume":993,"transactions":9,"vwap":672},"2026-02-27",1.88,2396500,{"date":995,"open":698,"high":417,"low":843,"close":996,"change":800,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-02-26",9.02,-6.04,2538700,{"date":1000,"open":1001,"high":271,"low":693,"close":350,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":350},"2026-02-25",10.55,-0.95,-9,3839100,{"date":1006,"open":243,"high":26,"low":1007,"close":1001,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-02-24",9.68,1.48,16.32,6574600,{"date":1012,"open":523,"high":518,"low":605,"close":420,"change":410,"percent_change":651,"volume":1013,"transactions":9,"vwap":420},"2026-02-23",1749400,{"date":1015,"open":531,"high":973,"low":539,"close":974,"change":283,"percent_change":1016,"volume":1017,"transactions":9,"vwap":974},"2026-02-20",-1.76,2089800,{"date":1019,"open":566,"high":967,"low":548,"close":967,"change":666,"percent_change":1020,"volume":1021,"transactions":9,"vwap":967},"2026-02-19",5.81,1773600,{"date":1023,"open":598,"high":1024,"low":1025,"close":1026,"change":450,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-02-18",8.77,8.52,8.6,2.5,1913200,{"date":1030,"open":550,"high":1024,"low":1031,"close":1032,"change":224,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-17",8.26,8.39,-2.44,1424500,{"date":1036,"open":1037,"high":589,"low":1038,"close":1026,"change":410,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1026},"2026-02-13",8.45,8.41,1.53,1802100,{"date":1042,"open":604,"high":954,"low":1031,"close":562,"change":245,"percent_change":1043,"volume":1044,"transactions":9,"vwap":562},"2026-02-12",-4.29,1620000,{"date":1046,"open":1047,"high":572,"low":588,"close":613,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":613},"2026-02-11",8.67,0.39,4.61,2102600,{"date":1052,"open":582,"high":1047,"low":1053,"close":1054,"change":705,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-10",8.44,8.46,-2.2,1612600,{"date":1058,"open":1059,"high":1060,"low":555,"close":1061,"change":134,"percent_change":293,"volume":1062,"transactions":9,"vwap":1061},"2026-02-09",8.55,8.78,8.65,1914200,{"date":1064,"open":98,"high":1065,"low":1066,"close":612,"change":1067,"percent_change":1020,"volume":1068,"transactions":9,"vwap":612},"2026-02-06",8.61,8.05,0.47,1969300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":976,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-02-05",8.14,8.3,8.03,8.09,-2.65,5898300,{"date":1078,"open":597,"high":588,"low":1079,"close":1080,"change":421,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-04",8.13,8.31,-0.72,3099900,{"date":1084,"open":1074,"high":1085,"low":1086,"close":1085,"change":302,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-03",8.37,8.02,3.85,2988700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":988,"percent_change":814,"volume":1094,"transactions":9,"vwap":1093},"2026-02-02",7.7,8.16,8.06,2044700,{"date":1096,"open":1097,"high":1066,"low":1098,"close":1099,"change":203,"percent_change":805,"volume":1100,"transactions":9,"vwap":1099},"2026-01-30",7.83,7.75,7.94,2820400,{"date":1102,"open":1103,"high":1073,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-01-29",7.77,7.55,7.92,0.36,4.76,3471400,{"date":1110,"open":1098,"high":1111,"low":1112,"close":1113,"change":748,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-01-28",7.78,7.46,7.56,-1.18,1738200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":526,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-01-27",7.5,7.74,7.65,1.86,1084600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":879,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-01-26",7.59,7.61,7.47,7.51,-0.13,1396500,{"date":1132,"open":1098,"high":1133,"low":1118,"close":1134,"change":255,"percent_change":923,"volume":1135,"transactions":9,"vwap":1134},"2026-01-23",7.95,7.52,1836200,{"date":1137,"open":1118,"high":1103,"low":1138,"close":1139,"change":292,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-22",7.43,7.63,1.46,2040400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1134,"change":1067,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1134},"2026-01-21",7.21,7.54,6.67,1531900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":794,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-20",7.02,7.09,6.93,7.05,-0.56,1958400,{"date":1157,"open":1158,"high":1144,"low":1159,"close":1151,"change":255,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1151},"2026-01-16",7.17,7.07,-1.53,1094200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":487,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-15",7.25,7.36,7.12,7.2,-2.04,1302000,{"date":1171,"open":1172,"high":1127,"low":1173,"close":1174,"change":551,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-01-14",7.28,7.24,7.35,2.51,1566400,{"date":1178,"open":1153,"high":1179,"low":1153,"close":1158,"change":331,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1158},"2026-01-13",7.29,2.72,1392900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":748,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-12",7.1,7.15,6.95,6.98,-1.27,1146200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1159,"change":134,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1159},"2026-01-09",7.01,7.16,6.91,1.29,1526300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1187,"change":590,"percent_change":1027,"volume":1202,"transactions":9,"vwap":1187},"2026-01-08",6.79,6.99,6.78,1249500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":255,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-07",6.96,7,6.75,6.81,-1.59,1338900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":813,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-06",6.77,6.97,6.7,6.92,2.22,1456800,{"date":1220,"open":1199,"high":1200,"low":1221,"close":1213,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1213},"2026-01-05",6.69,0.37,5.78,2019300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":410,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-02",6.27,6.46,6.15,6.4,2.07,1268300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1227,"change":534,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1227},"2025-12-31",6.3,6.32,6.24,-0.48,1284000,{"date":1241,"open":1242,"high":1243,"low":1235,"close":1235,"change":203,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2025-12-30",6.33,6.38,0.32,1544500,{"date":1247,"open":1248,"high":1249,"low":1227,"close":1250,"change":203,"percent_change":1244,"volume":1251,"transactions":9,"vwap":1250},"2025-12-29",6.31,6.37,6.28,955200,{"date":1253,"open":1254,"high":1235,"low":1255,"close":1256,"change":421,"percent_change":1002,"volume":1257,"transactions":9,"vwap":1256},"2025-12-26",6.29,6.22,6.26,959300,{"date":1259,"open":1235,"high":1260,"low":1256,"close":1236,"change":311,"percent_change":192,"volume":1261,"transactions":9,"vwap":1236},"2025-12-24",6.39,625900,{"date":1263,"open":1264,"high":1228,"low":1254,"close":1248,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1248},"2025-12-23",6.44,-0.12,-1.87,1138400,{"date":1269,"open":1260,"high":1270,"low":1249,"close":1271,"change":264,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-12-22",6.6,6.43,4.72,1807300,{"date":1275,"open":1276,"high":1227,"low":27,"close":1276,"change":879,"percent_change":283,"volume":1277,"transactions":9,"vwap":1276},"2025-12-19",6.14,5139800,{"date":1279,"open":1270,"high":1280,"low":27,"close":1229,"change":430,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1229},"2025-12-18",6.63,-7.66,2640600,{"date":1284,"open":1285,"high":1207,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-12-17",6.65,6.48,6.66,0.08,1.22,2310700,{"date":1292,"open":1206,"high":1206,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-16",6.57,6.58,-0.5,-7.06,1696700,{"date":1299,"open":1153,"high":1151,"low":1300,"close":1301,"change":496,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-15",6.94,7.08,0.85,1254900,{"date":1305,"open":1306,"high":1158,"low":1206,"close":1150,"change":255,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1150},"2025-12-12",7.14,-1.54,1130500,{"date":1310,"open":1193,"high":1311,"low":1312,"close":1313,"change":1265,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-11",7.23,7.06,7.13,-1.66,1675100,{"date":1317,"open":1318,"high":1318,"low":1151,"close":1164,"change":487,"percent_change":620,"volume":1319,"transactions":9,"vwap":1164},"2025-12-10",7.41,1557900,{"date":1321,"open":1322,"high":1128,"low":1322,"close":1323,"change":312,"percent_change":656,"volume":1324,"transactions":9,"vwap":1323},"2025-12-09",7.27,7.4,2002800,{"date":1326,"open":1327,"high":1328,"low":1173,"close":1329,"change":534,"percent_change":782,"volume":1330,"transactions":9,"vwap":1329},"2025-12-08",7.31,7.45,7.3,1057700,{"date":1332,"open":1104,"high":1333,"low":1329,"close":1334,"change":619,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-05",7.64,7.33,-2.4,1470200,{"date":1338,"open":1329,"high":1125,"low":1329,"close":1128,"change":450,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1128},"2025-12-04",2.88,2302300,{"date":1342,"open":1343,"high":1327,"low":1343,"close":1329,"change":1244,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1329},"2025-12-03",7.03,4.58,1742600,{"date":1347,"open":1348,"high":1159,"low":1349,"close":1187,"change":590,"percent_change":1027,"volume":1350,"transactions":9,"vwap":1187},"2025-12-02",6.8,6.72,2580100,{"date":1352,"open":1353,"high":1354,"low":1287,"close":1208,"change":813,"percent_change":694,"volume":1355,"transactions":9,"vwap":1208},"2025-12-01",6.68,6.88,1096900,{"date":1357,"open":1358,"high":1215,"low":1358,"close":1287,"change":496,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1287},"2025-11-28",6.49,0.91,638300,{"date":1362,"open":1293,"high":1363,"low":1364,"close":1270,"change":321,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1270},"2025-11-26",6.74,6.53,-1.2,1499800,{"date":1368,"open":1369,"high":1363,"low":1271,"close":1353,"change":170,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1353},"2025-11-25",6.45,3.09,1135800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1286,"change":274,"percent_change":955,"volume":1377,"transactions":9,"vwap":1286},"2025-11-24",6.36,6.51,6.21,1864600,{"date":1379,"open":1235,"high":1271,"low":1380,"close":1271,"change":590,"percent_change":1180,"volume":1381,"transactions":9,"vwap":1271},"2025-11-21",6.17,1417000,{"date":1383,"open":1358,"high":1285,"low":1237,"close":1256,"change":487,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1256},"2025-11-20",-2.34,1412600,{"date":1387,"open":1388,"high":1369,"low":1254,"close":1389,"change":748,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-19",6.34,6.41,-1.38,1033000,{"date":1393,"open":1260,"high":1270,"low":1243,"close":1394,"change":1288,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-18",6.5,1.25,1564600,{"date":1398,"open":1399,"high":1199,"low":1389,"close":1400,"change":144,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-11-17",6.76,6.42,-5.03,1453500,{"date":1404,"open":1146,"high":1405,"low":1406,"close":1399,"change":1288,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1399},"2025-11-14",6.82,6.55,1.2,1251500,{"date":1410,"open":1146,"high":1199,"low":1411,"close":1353,"change":235,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1353},"2025-11-13",6.59,0.45,1190400,{"date":1415,"open":1354,"high":1152,"low":1285,"close":1285,"change":370,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1285},"2025-11-12",-4.04,1123700,{"date":1419,"open":1201,"high":1206,"low":1201,"close":1152,"change":331,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1152},"2025-11-11",2.82,1139800,{"date":1423,"open":1364,"high":1213,"low":1264,"close":1363,"change":805,"percent_change":1087,"volume":1424,"transactions":9,"vwap":1363},"2025-11-10",1829300,{"date":1426,"open":1411,"high":1427,"low":1400,"close":1358,"change":255,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1358},"2025-11-07",6.64,-1.67,2035200,{"date":1431,"open":1285,"high":1207,"low":1432,"close":1270,"change":794,"percent_change":763,"volume":1433,"transactions":9,"vwap":1270},"2025-11-06",6.56,1063900,{"date":1435,"open":1270,"high":1349,"low":1270,"close":1427,"change":701,"percent_change":701,"volume":1436,"transactions":9,"vwap":1427},"2025-11-05",1239300,{"date":1438,"open":1439,"high":1405,"low":1280,"close":1427,"change":370,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1427},"2025-11-04",6.73,-4.05,1628400,{"date":1443,"open":1399,"high":1214,"low":1444,"close":1216,"change":170,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1216},"2025-11-03",6.71,2.98,1643100,{"date":1448,"open":1201,"high":1199,"low":1270,"close":1349,"change":794,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1349},"2025-10-31",-0.59,1623000,{"date":1452,"open":1285,"high":1453,"low":1427,"close":1399,"change":235,"percent_change":1412,"volume":1454,"transactions":9,"vwap":1399},"2025-10-30",6.84,1298700,{"date":1456,"open":1207,"high":1208,"low":1280,"close":1439,"change":701,"percent_change":701,"volume":1457,"transactions":9,"vwap":1439},"2025-10-29",2415900,{"date":1459,"open":1427,"high":1207,"low":1294,"close":1439,"change":721,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1439},"2025-10-28",0.6,1611300,{"date":1463,"open":1464,"high":1158,"low":1353,"close":1221,"change":645,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1221},"2025-10-27",7.11,-4.43,2401200,{"date":1468,"open":1464,"high":1179,"low":1300,"close":1206,"change":274,"percent_change":114,"volume":1469,"transactions":9,"vwap":1206},"2025-10-24",1833300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1186,"change":1244,"percent_change":543,"volume":1475,"transactions":9,"vwap":1186},"2025-10-23",7.42,7.97,6.86,3606900,{"date":1477,"open":1432,"high":1439,"low":1358,"close":1280,"change":551,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1280},"2025-10-22",2.79,1302800,{"date":1481,"open":1482,"high":1411,"low":1271,"close":1369,"change":607,"percent_change":645,"volume":1483,"transactions":9,"vwap":1369},"2025-10-21",6.54,1288600,{"date":1485,"open":1243,"high":1394,"low":1249,"close":1486,"change":813,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-20",6.47,2.37,704400,{"date":1490,"open":1491,"high":1260,"low":1492,"close":1236,"change":496,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1236},"2025-10-17",6.19,6.16,0.96,1338300,{"date":1496,"open":1374,"high":1374,"low":1276,"close":1256,"change":534,"percent_change":1238,"volume":1497,"transactions":9,"vwap":1256},"2025-10-16",1865100,{"date":1499,"open":1249,"high":1375,"low":1237,"close":1254,"change":879,"percent_change":283,"volume":1500,"transactions":9,"vwap":1254},"2025-10-15",1647500,{"date":1502,"open":1229,"high":1389,"low":1276,"close":1235,"change":607,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1235},"2025-10-14",-0.32,1196000,{"date":1506,"open":1227,"high":1242,"low":1276,"close":1236,"change":170,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1236},"2025-10-13",3.27,710700,{"date":1510,"open":1264,"high":1286,"low":1511,"close":1511,"change":795,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-10",6.12,-5.99,1359000,{"date":1515,"open":1287,"high":1349,"low":1264,"close":1375,"change":1129,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1375},"2025-10-09",-1.96,898200,{"date":1519,"open":1213,"high":1213,"low":1294,"close":1427,"change":879,"percent_change":487,"volume":1520,"transactions":9,"vwap":1427},"2025-10-08",1042700,{"date":1522,"open":1287,"high":1444,"low":1523,"close":1285,"change":607,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1285},"2025-10-07",6.52,-0.3,1678800,{"date":1527,"open":1201,"high":1474,"low":1285,"close":1146,"change":701,"percent_change":701,"volume":1528,"transactions":9,"vwap":1146},"2025-10-06",1262100,{"date":1530,"open":1364,"high":1207,"low":1394,"close":1146,"change":883,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1146},"2025-10-03",3.73,1308500,{"date":1534,"open":1535,"high":1221,"low":1230,"close":1271,"change":92,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1271},"2025-10-02",6.61,-3.6,1155900,{"date":1539,"open":1406,"high":1363,"low":1406,"close":1146,"change":292,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1146},"2025-10-01",1.68,1007500,{"date":1543,"open":1293,"high":1146,"low":1228,"close":1432,"change":487,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1432},"2025-09-30",-2.24,1393200,{"date":1547,"open":1152,"high":1312,"low":1427,"close":1444,"change":390,"percent_change":625,"volume":1548,"transactions":9,"vwap":1444},"2025-09-29",1111900,{"date":1550,"open":1207,"high":1187,"low":1207,"close":1205,"change":757,"percent_change":1551,"volume":880,"transactions":9,"vwap":1205},"2025-09-26",3.42,{"date":1553,"open":1427,"high":1405,"low":1535,"close":1439,"change":721,"percent_change":1460,"volume":1554,"transactions":9,"vwap":1439},"2025-09-25",778300,{"date":1556,"open":1287,"high":1557,"low":1280,"close":1221,"change":292,"percent_change":688,"volume":1558,"transactions":9,"vwap":1221},"2025-09-24",6.83,1087900,{"date":1560,"open":1358,"high":1405,"low":1369,"close":1294,"change":590,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1294},"2025-09-23",2.65,1809700,{"date":1564,"open":1565,"high":1369,"low":1566,"close":1389,"change":331,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1389},"2025-09-22",6.2,6.13,3.05,1584800,{"date":1570,"open":1523,"high":1406,"low":1565,"close":1255,"change":535,"percent_change":675,"volume":1571,"transactions":9,"vwap":1255},"2025-09-19",5343400,{"date":1573,"open":1389,"high":1411,"low":1374,"close":1406,"change":450,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1406},"2025-09-18",3.31,1319800,{"date":1577,"open":1388,"high":1432,"low":1250,"close":1388,"change":534,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1388},"2025-09-17",-0.47,1088900,{"date":1581,"open":1227,"high":1243,"low":1376,"close":1249,"change":292,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1249},"2025-09-16",1.76,1103600,{"date":1585,"open":1586,"high":1230,"low":1587,"close":1256,"change":721,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1256},"2025-09-15",6.25,6.18,0.64,920200,{"date":1591,"open":1388,"high":1230,"low":1255,"close":1255,"change":1265,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1255},"2025-09-12",-1.89,734000,{"date":1595,"open":1255,"high":1374,"low":1491,"close":1388,"change":496,"percent_change":1493,"volume":1596,"transactions":9,"vwap":1388},"2025-09-11",1170900,{"date":1598,"open":1599,"high":1236,"low":1600,"close":1250,"change":331,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1250},"2025-09-10",6.05,6.03,3.12,1174800,{"date":1604,"open":1256,"high":1243,"low":1605,"close":1605,"change":1129,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-09",6.09,-2.09,811300,{"date":1609,"open":1374,"high":1260,"low":1605,"close":1255,"change":1129,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1255},"2025-09-08",-2.05,1273900,{"date":1613,"open":1228,"high":1293,"low":1256,"close":1614,"change":390,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-09-05",6.35,-3.79,1335600,{"date":1618,"open":1228,"high":1619,"low":1230,"close":1270,"change":988,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1270},"2025-09-04",6.62,1.85,833400,{"date":1623,"open":1228,"high":1619,"low":1271,"close":1286,"change":468,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1286},"2025-09-03",-0.77,1389700,{"date":1627,"open":1535,"high":1287,"low":1486,"close":1364,"change":421,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1364},"2025-09-02",-0.91,1259400,{"date":1631,"open":1294,"high":1287,"low":1406,"close":1411,"change":311,"percent_change":813,"volume":1632,"transactions":9,"vwap":1411},"2025-08-29",981400,{"date":1634,"open":1394,"high":1270,"low":1230,"close":1294,"change":526,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1294},"2025-08-28",2.17,956100,{"date":1638,"open":1248,"high":1375,"low":1256,"close":1264,"change":988,"percent_change":332,"volume":1639,"transactions":9,"vwap":1264},"2025-08-27",888900,{"date":1641,"open":1235,"high":1369,"low":1250,"close":1236,"change":534,"percent_change":1578,"volume":1642,"transactions":9,"vwap":1236},"2025-08-26",1349400,{"date":1644,"open":1243,"high":1389,"low":1254,"close":1614,"change":534,"percent_change":1578,"volume":1645,"transactions":9,"vwap":1614},"2025-08-25",1118500,{"date":1647,"open":1648,"high":1400,"low":1649,"close":1243,"change":1650,"percent_change":1242,"volume":1651,"transactions":9,"vwap":1243},"2025-08-22",6.06,6.02,0.38,1912300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":21,"percent_change":361,"volume":1658,"transactions":9,"vwap":1657},"2025-08-21",5.79,6.01,5.75,6,1906200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1661,"change":607,"percent_change":557,"volume":1664,"transactions":9,"vwap":1661},"2025-08-20",5.7,5.77,5.61,1287500,{"date":1666,"open":1223,"high":1667,"low":1668,"close":1669,"change":468,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-08-19",5.83,5.65,5.72,-0.87,943800,{"date":1673,"open":1661,"high":1674,"low":1675,"close":1662,"change":274,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1662},"2025-08-18",5.92,5.67,0.87,1215600,{"date":1679,"open":1656,"high":1680,"low":1681,"close":1669,"change":607,"percent_change":557,"volume":1682,"transactions":9,"vwap":1669},"2025-08-15",5.8,5.68,1050600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":283,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-08-14",5.85,5.86,5.58,5.74,-2.71,1726400,{"date":1692,"open":1693,"high":1605,"low":1694,"close":1695,"change":534,"percent_change":430,"volume":1696,"transactions":9,"vwap":1695},"2025-08-13",5.96,5.87,5.9,1434300,{"date":1698,"open":1686,"high":1649,"low":1656,"close":1699,"change":590,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-08-12",5.93,2.95,1602800,{"date":1703,"open":1699,"high":1655,"low":1688,"close":1704,"change":321,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-11",5.76,-1.37,1247100,{"date":1708,"open":1709,"high":1693,"low":1223,"close":1710,"change":701,"percent_change":701,"volume":1711,"transactions":9,"vwap":1710},"2025-08-08",5.91,5.84,959800,{"date":1713,"open":1649,"high":1566,"low":1667,"close":1710,"change":255,"percent_change":684,"volume":1714,"transactions":9,"vwap":1710},"2025-08-07",1502700,{"date":1716,"open":1605,"high":1491,"low":1709,"close":1717,"change":1265,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-06",5.95,-1.98,1139400,{"date":1721,"open":1722,"high":27,"low":1667,"close":1723,"change":477,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-08-05",5.88,6.07,4.66,2347200,{"date":1727,"open":1722,"high":1709,"low":1661,"close":1680,"change":321,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1680},"2025-08-04",-1.36,1255000,{"date":1731,"open":1685,"high":1709,"low":1732,"close":1722,"change":468,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1722},"2025-08-01",5.66,-0.84,2299800,{"date":1736,"open":1276,"high":1227,"low":1722,"close":1699,"change":1503,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1699},"2025-07-31",-5.12,1739000,{"date":1740,"open":1248,"high":1271,"low":1276,"close":1586,"change":487,"percent_change":1384,"volume":1741,"transactions":9,"vwap":1586},"2025-07-30",2388200,{"date":1743,"open":1237,"high":1228,"low":1376,"close":1230,"change":813,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1230},"2025-07-29",2.4,2835600,{"date":1747,"open":1587,"high":1249,"low":1229,"close":1586,"change":1288,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1586},"2025-07-28",1.3,2013900,{"date":1751,"open":1649,"high":1491,"low":1717,"close":1380,"change":551,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1380},"2025-07-25",3.01,2064100,{"date":1755,"open":1656,"high":1511,"low":180,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-07-24",5.99,-0.97,-13.94,6902500,{"date":1761,"open":1353,"high":1187,"low":1427,"close":1205,"change":1762,"percent_change":1294,"volume":1763,"transactions":9,"vwap":1205},"2025-07-23",0.43,1777300,{"date":1765,"open":1230,"high":1411,"low":1374,"close":1364,"change":988,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1364},"2025-07-22",1.87,1439000,{"date":1769,"open":1230,"high":1369,"low":1236,"close":1389,"change":496,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1389},"2025-07-21",0.94,1560500,{"date":1773,"open":1369,"high":1394,"low":1586,"close":1614,"change":534,"percent_change":1578,"volume":1774,"transactions":9,"vwap":1614},"2025-07-18",1220000,{"date":1776,"open":1237,"high":1369,"low":1587,"close":1243,"change":940,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1243},"2025-07-17",3.57,1567800,{"date":1780,"open":1388,"high":1243,"low":1566,"close":1492,"change":773,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1492},"2025-07-16",-2.69,1466700,{"date":1784,"open":1242,"high":1482,"low":1235,"close":1242,"change":701,"percent_change":701,"volume":1785,"transactions":9,"vwap":1242},"2025-07-15",2470600,{"date":1787,"open":1394,"high":1523,"low":1248,"close":1242,"change":976,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1242},"2025-07-14",-3.36,1702200,{"date":1791,"open":1427,"high":1146,"low":1523,"close":1406,"change":922,"percent_change":1606,"volume":1792,"transactions":9,"vwap":1406},"2025-07-11",1844900,{"date":1794,"open":1207,"high":1208,"low":1286,"close":1221,"change":283,"percent_change":1384,"volume":1795,"transactions":9,"vwap":1221},"2025-07-10",2411200,{"date":1797,"open":1215,"high":1150,"low":1285,"close":1798,"change":410,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-07-09",6.85,1.93,3834000,{"date":1802,"open":1235,"high":1557,"low":1586,"close":1349,"change":1067,"percent_change":1134,"volume":1803,"transactions":9,"vwap":1349},"2025-07-08",3057400,{"date":1805,"open":1243,"high":1432,"low":1380,"close":1586,"change":976,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1586},"2025-07-07",-3.4,1369300,{"date":1809,"open":1270,"high":1535,"low":1264,"close":1486,"change":506,"percent_change":284,"volume":1810,"transactions":9,"vwap":1486},"2025-07-03",498100,{"date":1812,"open":1364,"high":1294,"low":1243,"close":1293,"change":813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1293},"2025-07-02",2.34,1671700,{"date":1816,"open":1817,"high":1427,"low":1723,"close":1400,"change":551,"percent_change":1339,"volume":1818,"transactions":9,"vwap":1400},"2025-07-01",6.23,2381300,{"date":1820,"open":1227,"high":1249,"low":1565,"close":1237,"change":794,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1237},"2025-06-30",-0.64,1363900,{"date":1824,"open":1374,"high":1264,"low":1256,"close":1250,"change":468,"percent_change":322,"volume":1825,"transactions":9,"vwap":1250},"2025-06-27",2428000,{"date":1827,"open":1254,"high":1249,"low":1586,"close":1242,"change":274,"percent_change":945,"volume":1828,"transactions":9,"vwap":1242},"2025-06-26",1696800,{"date":1830,"open":1294,"high":1411,"low":1817,"close":1250,"change":631,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1250},"2025-06-25",-4.41,2396000,{"date":1834,"open":1482,"high":1199,"low":1482,"close":1293,"change":468,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1293},"2025-06-24",-0.76,1116000,{"date":1838,"open":1167,"high":1144,"low":1411,"close":1619,"change":800,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1619},"2025-06-23",-8.06,1867000,{"date":1842,"open":1312,"high":1179,"low":1187,"close":1167,"change":590,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1167},"2025-06-20",2.42,3825300,{"date":1846,"open":1464,"high":1144,"low":1206,"close":1343,"change":908,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1343},"2025-06-18",-0.99,1115400,{"date":1850,"open":1158,"high":1329,"low":1151,"close":1184,"change":607,"percent_change":370,"volume":1851,"transactions":9,"vwap":1184},"2025-06-17",1059500,{"date":1853,"open":1184,"high":1854,"low":1150,"close":1166,"change":879,"percent_change":922,"volume":1855,"transactions":9,"vwap":1166},"2025-06-16",7.19,1174200,{"date":1857,"open":1173,"high":1322,"low":1186,"close":1313,"change":496,"percent_change":1302,"volume":1858,"transactions":9,"vwap":1313},"2025-06-13",1215800,{"date":1860,"open":1214,"high":1151,"low":1798,"close":1159,"change":607,"percent_change":370,"volume":1861,"transactions":9,"vwap":1159},"2025-06-12",759900,{"date":1863,"open":1200,"high":1166,"low":1864,"close":1151,"change":590,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1151},"2025-06-11",6.9,2.46,1296200,{"date":1868,"open":1152,"high":1158,"low":1869,"close":1216,"change":312,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1216},"2025-06-10",6.87,1.47,1226800,{"date":1873,"open":1353,"high":1205,"low":1280,"close":1405,"change":170,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1405},"2025-06-09",3.02,1021200,{"date":1877,"open":1427,"high":1439,"low":1294,"close":1619,"change":312,"percent_change":1039,"volume":1878,"transactions":9,"vwap":1619},"2025-06-06",700700,{"date":1880,"open":1293,"high":1411,"low":1228,"close":1523,"change":607,"percent_change":645,"volume":1881,"transactions":9,"vwap":1523},"2025-06-05",808700,{"date":1883,"open":1215,"high":1201,"low":1228,"close":1482,"change":773,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1482},"2025-06-04",-2.53,1095400,{"date":1887,"open":1256,"high":1207,"low":1492,"close":1444,"change":1412,"percent_change":1854,"volume":1888,"transactions":9,"vwap":1444},"2025-06-03",1396000,{"date":1890,"open":1249,"high":1230,"low":1491,"close":1256,"change":826,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1256},"2025-06-02",1.13,892800,{"date":1894,"open":1227,"high":1250,"low":1380,"close":1491,"change":922,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1491},"2025-05-30",-2.21,965000,{"date":1898,"open":1248,"high":1260,"low":1817,"close":1242,"change":496,"percent_change":1493,"volume":1899,"transactions":9,"vwap":1242},"2025-05-29",783700,{"date":1901,"open":1400,"high":1271,"low":1256,"close":1227,"change":421,"percent_change":1002,"volume":1902,"transactions":9,"vwap":1227},"2025-05-28",724200,{"date":1904,"open":1817,"high":1614,"low":1229,"close":1242,"change":331,"percent_change":1370,"volume":1905,"transactions":9,"vwap":1242},"2025-05-27",1094300,{"date":1907,"open":1649,"high":1229,"low":1649,"close":1276,"change":794,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1276},"2025-05-23",-0.65,951200,{"date":1911,"open":27,"high":1817,"low":1649,"close":1587,"change":879,"percent_change":283,"volume":1912,"transactions":9,"vwap":1587},"2025-05-22",1135300,{"date":1914,"open":1243,"high":1400,"low":1380,"close":1491,"change":92,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1491},"2025-05-21",-3.73,1198100,{"date":1918,"open":1486,"high":1523,"low":1389,"close":1271,"change":794,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1271},"2025-05-20",-0.62,1096500,{"date":1922,"open":1271,"high":1286,"low":1374,"close":1486,"change":468,"percent_change":1624,"volume":1923,"transactions":9,"vwap":1486},"2025-05-19",1265500,{"date":1925,"open":1427,"high":1353,"low":1358,"close":1523,"change":506,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1523},"2025-05-16",-1.51,1131600,{"date":1929,"open":1293,"high":1146,"low":1375,"close":1619,"change":506,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1619},"2025-05-15",-1.49,1498900,{"date":1933,"open":1287,"high":1405,"low":1270,"close":1349,"change":879,"percent_change":487,"volume":1934,"transactions":9,"vwap":1349},"2025-05-14",1693700,{"date":1936,"open":1194,"high":1152,"low":1444,"close":1439,"change":1265,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1439},"2025-05-13",-1.75,1829800,{"date":1940,"open":1474,"high":1464,"low":1199,"close":1798,"change":302,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1798},"2025-05-12",4.74,1762500,{"date":1944,"open":1557,"high":1557,"low":1375,"close":1482,"change":773,"percent_change":1884,"volume":1945,"transactions":9,"vwap":1482},"2025-05-09",1821600,{"date":1947,"open":1294,"high":1453,"low":1482,"close":1444,"change":940,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1444},"2025-05-08",3.39,2650500,{"date":1951,"open":1364,"high":1270,"low":1369,"close":1358,"change":879,"percent_change":487,"volume":1952,"transactions":9,"vwap":1358},"2025-05-07",2164500,{"date":1954,"open":1358,"high":1287,"low":1264,"close":1394,"change":1288,"percent_change":1395,"volume":1955,"transactions":9,"vwap":1394},"2025-05-06",2535300,{"date":1957,"open":1389,"high":1432,"low":1249,"close":1400,"change":283,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1400},"2025-05-05",-2.43,2867100,{"date":1961,"open":1249,"high":1427,"low":1250,"close":1294,"change":302,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1294},"2025-05-02",4.94,2171700,{"date":1965,"open":1966,"high":1230,"low":1599,"close":1227,"change":551,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1227},"2025-05-01",6.1,2.96,3733800,{"date":1970,"open":1605,"high":1255,"low":1693,"close":1605,"change":255,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1605},"2025-04-30",-1.77,3290900,{"date":1974,"open":27,"high":1614,"low":27,"close":1565,"change":274,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1565},"2025-04-29",0.81,3444600,{"date":1978,"open":1237,"high":1242,"low":1599,"close":1229,"change":922,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1229},"2025-04-28",-2.23,3773700,{"date":1982,"open":1236,"high":1394,"low":1255,"close":1254,"change":631,"percent_change":1831,"volume":1983,"transactions":9,"vwap":1254},"2025-04-25",2916400,{"date":1985,"open":1566,"high":1287,"low":1732,"close":1294,"change":534,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1294},"2025-04-24",-0.45,4042500,{"date":1989,"open":1215,"high":1208,"low":1369,"close":1535,"change":134,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1535},"2025-04-23",1.38,2873400,{"date":1993,"open":1411,"high":1146,"low":1236,"close":1523,"change":607,"percent_change":645,"volume":1994,"transactions":9,"vwap":1523},"2025-04-22",1543900,{"date":1996,"open":1215,"high":1201,"low":1286,"close":1482,"change":1524,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1482},"2025-04-21",-4.39,1458700,{"date":2000,"open":1293,"high":1216,"low":1364,"close":1453,"change":1244,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1453},"2025-04-17",4.91,1534300,{"date":2004,"open":1271,"high":1427,"low":1400,"close":1523,"change":410,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1523},"2025-04-16",2.03,1592300,{"date":2008,"open":1369,"high":1294,"low":1249,"close":1260,"change":255,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1260},"2025-04-15",-1.69,1409700,{"date":2012,"open":1215,"high":1215,"low":1400,"close":1394,"change":879,"percent_change":487,"volume":2013,"transactions":9,"vwap":1394},"2025-04-14",1441100,{"date":2015,"open":1614,"high":1432,"low":1276,"close":1375,"change":331,"percent_change":1752,"volume":2016,"transactions":9,"vwap":1375},"2025-04-11",2015000,{"date":2018,"open":1482,"high":1270,"low":1723,"close":1236,"change":1154,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1236},"2025-04-10",-8.14,2060800,{"date":2022,"open":1662,"high":1184,"low":1662,"close":1354,"change":69,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1354},"2025-04-09",15.05,2793600,{"date":2026,"open":1399,"high":1405,"low":1685,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-04-08",5.98,-0.55,-8.42,2333600,{"date":2032,"open":1227,"high":1343,"low":1817,"close":1364,"change":224,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1364},"2025-04-07",-3.12,3748300,{"date":2036,"open":1153,"high":1158,"low":1280,"close":1363,"change":91,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1363},"2025-04-04",-10.61,3191000,{"date":2040,"open":1133,"high":2041,"low":1128,"close":1145,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1145},"2025-04-03",8.07,-0.96,-11.29,2035600,{"date":2046,"open":2047,"high":1025,"low":1072,"close":618,"change":203,"percent_change":883,"volume":2048,"transactions":9,"vwap":618},"2025-04-02",8.36,1227800,{"date":2050,"open":2051,"high":588,"low":1031,"close":555,"change":590,"percent_change":2052,"volume":2053,"transactions":9,"vwap":555},"2025-04-01",8.28,2.05,1595500,{"date":2055,"open":1031,"high":597,"low":2056,"close":1080,"change":321,"percent_change":1002,"volume":2057,"transactions":9,"vwap":1080},"2025-03-31",8.12,1068100,{"date":2059,"open":556,"high":588,"low":2060,"close":1032,"change":487,"percent_change":1016,"volume":2061,"transactions":9,"vwap":1032},"2025-03-28",8.21,1404000,{"date":2063,"open":541,"high":613,"low":555,"close":549,"change":1503,"percent_change":2064,"volume":2065,"transactions":9,"vwap":549},"2025-03-27",-3.61,1386600,{"date":2067,"open":2068,"high":605,"low":582,"close":611,"change":805,"percent_change":2069,"volume":2070,"transactions":9,"vwap":611},"2025-03-26",8.73,2.9,2327500,{"date":2072,"open":573,"high":1024,"low":598,"close":1065,"change":794,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1065},"2025-03-25",-0.46,2022700,{"date":2076,"open":561,"high":589,"low":549,"close":1061,"change":721,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1061},"2025-03-24",0.46,1589000,{"date":2080,"open":588,"high":548,"low":555,"close":1065,"change":534,"percent_change":557,"volume":2081,"transactions":9,"vwap":1065},"2025-03-21",11256400,{"date":184,"open":612,"high":548,"low":588,"close":582,"change":1288,"percent_change":2083,"volume":2084,"transactions":9,"vwap":582},0.93,1255100]