[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLX":3,"homepage-market-summary":31,"stock-historical-HLX":174},{"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":100,"benchmarks":156},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.52,1767200,645028162.868903,22.69,"2025-03-20",[184,185,195,206,216,227,237,248,258,266,277,286,295,305,314,324,334,343,352,362,372,382,392,401,412,423,432,443,452,460,470,479,489,495,502,506,512,519,527,535,543,552,558,563,568,574,579,585,592,601,608,615,621,626,633,641,646,652,657,664,669,677,681,686,690,696,703,708,713,717,723,728,732,738,743,751,754,760,765,769,776,780,785,790,797,802,807,810,815,818,823,827,831,835,839,845,849,852,856,860,864,868,871,876,879,884,888,892,897,900,904,909,914,918,923,927,930,935,941,945,950,954,958,962,968,975,979,983,988,992,997,1003,1009,1012,1016,1020,1027,1033,1039,1043,1049,1055,1061,1068,1076,1082,1088,1094,1100,1108,1115,1122,1130,1135,1141,1147,1155,1161,1169,1176,1181,1189,1196,1202,1210,1218,1224,1232,1239,1244,1250,1256,1260,1266,1272,1276,1281,1289,1296,1302,1307,1314,1318,1323,1329,1335,1339,1344,1349,1354,1359,1365,1369,1375,1379,1383,1389,1394,1401,1407,1412,1416,1420,1423,1428,1432,1435,1440,1445,1449,1453,1456,1460,1465,1469,1475,1479,1483,1488,1494,1497,1500,1504,1508,1513,1517,1520,1525,1528,1532,1537,1541,1545,1548,1551,1554,1558,1562,1568,1571,1575,1579,1583,1589,1593,1596,1602,1607,1611,1616,1621,1625,1629,1632,1636,1639,1642,1645,1650,1657,1663,1670,1676,1681,1689,1695,1700,1705,1710,1713,1718,1724,1728,1733,1737,1740,1744,1748,1752,1758,1762,1766,1770,1773,1777,1781,1784,1788,1791,1794,1799,1802,1806,1809,1813,1817,1821,1824,1827,1831,1835,1839,1843,1847,1850,1854,1857,1860,1865,1870,1874,1877,1880,1884,1887,1890,1894,1897,1900,1903,1907,1910,1914,1918,1921,1925,1929,1932,1936,1940,1943,1947,1950,1953,1957,1961,1966,1970,1974,1978,1981,1985,1989,1992,1996,2000,2004,2008,2011,2014,2018,2022,2028,2032,2037,2043,2047,2052,2056,2060,2064,2069,2073,2077,2080],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-31",10.35,10.63,10.225,0.16,1.58,2105851.07907,14869,10.3084,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-28",10.04,10.24,9.985,10.14,0.02,0.2,1200679.084509,9128,10.1378,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":90,"volume":213,"transactions":214,"vwap":215},"2026-08-27",9.73,10.155,9.695,10.12,0.33,1588956.982988,13515,10.0164,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-26",9.87,9.88,9.65,9.79,-0.21,-2.1,1432201.101943,10691,9.7626,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":21,"volume":234,"transactions":235,"vwap":236},"2026-08-25",9.9,10.09,9.885,10,0.03,1163130.943555,11542,10.0004,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-24",10.25,10.26,9.84,9.97,-0.38,-3.67,1541237.914695,13170,9.9453,{"date":249,"open":250,"high":251,"low":252,"close":187,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-21",10.49,10.61,10.34,-0.11,-1.05,1059275.864368,10561,10.4083,{"date":259,"open":250,"high":188,"low":260,"close":261,"change":233,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-20",10.365,10.46,0.29,1039628.418464,11954,10.4444,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-19",10.48,10.58,10.33,10.43,0.05,0.48,1100806.985958,11973,10.4273,{"date":278,"open":279,"high":188,"low":280,"close":17,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-18",10.62,10.31,-0.16,-1.52,919798.61702,8993,10.3907,{"date":287,"open":288,"high":269,"low":252,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-17",10.42,10.54,0.11,1.05,1493837.358716,14668,10.4922,{"date":296,"open":297,"high":298,"low":299,"close":271,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-14",10.11,10.515,10.091,0.31,3.06,1363313.041321,15014,10.4414,{"date":306,"open":197,"high":307,"low":308,"close":211,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-13",10.215,10.005,0.01,0.1,965850.388128,10955,10.1202,{"date":315,"open":316,"high":317,"low":318,"close":297,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-12",10.16,10.2,10.01,-0.08,-0.79,1423601.500384,14535,10.1094,{"date":325,"open":326,"high":280,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-11",10.03,10.0183,10.19,0.19,1.9,1730507.725816,20554,10.1729,{"date":335,"open":336,"high":337,"low":338,"close":232,"change":129,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-10",9.7,10.125,9.655,4.17,1550879.98304,14798,9.9529,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":222,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-07",9.71,9.8664,9.6,-2.14,1515254.469634,18661,9.6697,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":55,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-06",9.82,10.035,9.57,9.81,5.26,1935545.788773,20259,9.8935,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-05",9.59,9.2501,9.32,-0.28,-2.92,1931403.928584,19045,9.3232,{"date":373,"open":374,"high":375,"low":376,"close":347,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-04",9.11,9.685,9.09,0.34,3.67,1589220.785444,18431,9.5868,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-03",9.26,9.36,9.138,-0.25,-2.63,1457976.587721,15824,9.2652,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":300,"percent_change":90,"volume":398,"transactions":399,"vwap":400},"2026-07-31",9.3,9.535,9.125,9.51,947773.751296,12383,9.438,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-30",9.16,9.25,9.01,9.2,0.13,1.43,1626977.803598,15324,9.1659,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-29",9.38,9.515,8.945,9.07,-0.06,-0.66,2488427.858292,23055,9.1117,{"date":424,"open":336,"high":336,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-28",9.0405,9.13,-0.51,-5.29,2075921.483902,19596,9.1931,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-27",9.665,10.06,9.5445,9.64,-0.27,-2.72,1198706.014628,13520,9.7291,{"date":444,"open":345,"high":445,"low":345,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-24",9.96,9.91,0.21,2.16,1195401.122174,14184,9.8895,{"date":453,"open":454,"high":242,"low":455,"close":336,"change":272,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-23",9.83,9.69,0.52,1298446.820028,13017,9.7652,{"date":461,"open":462,"high":463,"low":464,"close":220,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-22",9.8,9.89,9.615,-0.05,-0.52,1123730.311444,12158,9.6951,{"date":471,"open":472,"high":462,"low":473,"close":336,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-21",9.47,9.33,0.27,2.86,933548.544465,11246,9.6995,{"date":480,"open":397,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-20",9.61,9.39,9.43,-0.15,-1.57,1141776.02377,11990,9.492,{"date":490,"open":491,"high":491,"low":482,"close":492,"change":109,"percent_change":493,"volume":494,"transactions":9,"vwap":492},"2026-07-17",9.62,9.58,0.63,1205300,{"date":496,"open":397,"high":437,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-16",9.45,9.52,0.09,0.95,1148000,{"date":503,"open":492,"high":492,"low":384,"close":483,"change":504,"percent_change":254,"volume":505,"transactions":9,"vwap":483},"2026-07-15",-0.1,1184800,{"date":507,"open":491,"high":508,"low":509,"close":510,"change":309,"percent_change":290,"volume":511,"transactions":9,"vwap":510},"2026-07-14",9.67,9.42,9.53,1246700,{"date":513,"open":514,"high":515,"low":516,"close":498,"change":21,"percent_change":517,"volume":518,"transactions":9,"vwap":498},"2026-07-13",9.31,9.54,9.28,3.25,1489200,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-10",8.95,9.23,9.22,0.14,1.54,1068400,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":530},"2026-07-09",8.99,9.08,8.89,-0.03,-0.33,1336900,{"date":536,"open":537,"high":538,"low":539,"close":374,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":374},"2026-07-08",8.82,9.18,8.81,0.42,4.83,1893100,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-07",8.58,8.74,8.54,8.69,0.18,2.12,1037200,{"date":553,"open":554,"high":548,"low":554,"close":555,"change":532,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-07-06",8.48,8.51,-0.35,907800,{"date":559,"open":560,"high":560,"low":561,"close":547,"change":233,"percent_change":154,"volume":562,"transactions":9,"vwap":547},"2026-07-02",8.71,8.47,1165800,{"date":564,"open":546,"high":565,"low":561,"close":555,"change":566,"percent_change":388,"volume":567,"transactions":9,"vwap":555},"2026-07-01",8.75,-0.23,1668800,{"date":569,"open":570,"high":571,"low":572,"close":546,"change":233,"percent_change":377,"volume":573,"transactions":9,"vwap":546},"2026-06-30",8.76,8.88,8.68,1801300,{"date":575,"open":531,"high":576,"low":572,"close":560,"change":281,"percent_change":577,"volume":578,"transactions":9,"vwap":560},"2026-06-29",8.91,-1.8,1576100,{"date":580,"open":581,"high":582,"low":545,"close":582,"change":407,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-06-26",8.64,8.87,1.49,4299900,{"date":586,"open":587,"high":588,"low":555,"close":546,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":546},"2026-06-25",8.53,8.8,0.17,1.98,1207900,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-24",8.62,8.63,8.42,8.57,-0.26,-2.94,1464600,{"date":602,"open":603,"high":604,"low":560,"close":605,"change":606,"percent_change":566,"volume":607,"transactions":9,"vwap":605},"2026-06-23",8.84,8.9,8.83,-0.02,2434100,{"date":609,"open":560,"high":610,"low":611,"close":612,"change":190,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-06-22",8.86,8.56,8.85,1.84,1515900,{"date":616,"open":603,"high":531,"low":617,"close":548,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":548},"2026-06-18",8.5,-0.18,-2.03,4302400,{"date":622,"open":623,"high":514,"low":612,"close":582,"change":533,"percent_change":624,"volume":625,"transactions":9,"vwap":582},"2026-06-17",9.27,-3.59,1571800,{"date":627,"open":628,"high":515,"low":629,"close":406,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":406},"2026-06-16",9.4,9.12,-0.29,-3.06,1875600,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":387,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-15",9.48,9.63,9.41,9.49,-2.57,1369900,{"date":642,"open":220,"high":219,"low":220,"close":643,"change":532,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-12",9.74,-0.31,1232300,{"date":647,"open":357,"high":219,"low":648,"close":649,"change":524,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-11",9.55,9.77,1.45,1198200,{"date":653,"open":356,"high":654,"low":356,"close":636,"change":407,"percent_change":655,"volume":656,"transactions":9,"vwap":636},"2026-06-10",9.75,1.37,1108400,{"date":658,"open":455,"high":654,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-09",9.37,9.5,-0.24,-2.46,1075100,{"date":665,"open":483,"high":454,"low":483,"close":643,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":643},"2026-06-08",0.5,5.41,801700,{"date":670,"open":336,"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":472,"high":221,"low":637,"close":208,"change":329,"percent_change":679,"volume":680,"transactions":9,"vwap":208},"2026-06-04",1.99,922800,{"date":682,"open":683,"high":683,"low":635,"close":515,"change":618,"percent_change":684,"volume":685,"transactions":9,"vwap":515},"2026-06-03",9.78,-1.85,1253100,{"date":687,"open":648,"high":219,"low":648,"close":671,"change":190,"percent_change":688,"volume":689,"transactions":9,"vwap":671},"2026-06-02",1.67,964900,{"date":691,"open":692,"high":347,"low":628,"close":693,"change":447,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-01",9.44,9.56,2.25,1108600,{"date":697,"open":698,"high":638,"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":481,"high":437,"low":523,"close":700,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-05-28",-0.19,-1.99,2006300,{"date":709,"open":219,"high":446,"low":472,"close":515,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":515},"2026-05-27",-0.57,-5.64,1786700,{"date":714,"open":232,"high":270,"low":715,"close":297,"change":233,"percent_change":21,"volume":716,"transactions":9,"vwap":297},"2026-05-26",9.94,1495400,{"date":718,"open":242,"high":297,"low":719,"close":720,"change":721,"percent_change":129,"volume":722,"transactions":9,"vwap":720},"2026-05-22",9.85,10.08,0.04,1200900,{"date":724,"open":725,"high":725,"low":454,"close":197,"change":705,"percent_change":726,"volume":727,"transactions":9,"vwap":197},"2026-05-21",10.36,-1.86,2012500,{"date":729,"open":198,"high":730,"low":317,"close":19,"change":309,"percent_change":310,"volume":731,"transactions":9,"vwap":19},"2026-05-20",10.44,1468900,{"date":733,"open":734,"high":16,"low":317,"close":735,"change":387,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-19",10.53,10.22,-2.39,3476400,{"date":739,"open":232,"high":289,"low":232,"close":740,"change":540,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-18",10.47,4.18,1828800,{"date":744,"open":745,"high":200,"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":198,"low":197,"close":200,"change":701,"percent_change":701,"volume":753,"transactions":9,"vwap":200},"2026-05-14",1231000,{"date":755,"open":756,"high":316,"low":357,"close":200,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":200},"2026-05-13",9.92,0.23,2.32,1669300,{"date":761,"open":720,"high":762,"low":463,"close":446,"change":418,"percent_change":763,"volume":764,"transactions":9,"vwap":446},"2026-05-12",10.1,-0.6,1213300,{"date":766,"open":221,"high":232,"low":221,"close":242,"change":300,"percent_change":767,"volume":768,"transactions":9,"vwap":242},"2026-05-11",3.21,1185000,{"date":770,"open":771,"high":218,"low":492,"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":208,"high":719,"low":483,"close":454,"change":606,"percent_change":778,"volume":779,"transactions":9,"vwap":454},"2026-05-07",-0.2,1997000,{"date":781,"open":446,"high":232,"low":643,"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":187,"low":788,"close":240,"change":309,"percent_change":310,"volume":789,"transactions":9,"vwap":240},"2026-05-05",10.27,10.17,1804200,{"date":791,"open":792,"high":793,"low":200,"close":239,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":239},"2026-05-04",10.32,10.5,-0.04,-0.39,1875200,{"date":798,"open":271,"high":271,"low":318,"close":799,"change":418,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-01",10.29,-0.58,2599000,{"date":803,"open":756,"high":804,"low":218,"close":187,"change":124,"percent_change":805,"volume":806,"transactions":9,"vwap":187},"2026-04-30",10.45,2.48,2163200,{"date":808,"open":198,"high":240,"low":463,"close":762,"change":201,"percent_change":202,"volume":809,"transactions":9,"vwap":762},"2026-04-29",2079700,{"date":811,"open":230,"high":19,"low":232,"close":720,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":720},"2026-04-28",0.15,1.51,2498900,{"date":816,"open":746,"high":280,"low":354,"close":746,"change":721,"percent_change":129,"volume":817,"transactions":9,"vwap":746},"2026-04-27",3116600,{"date":819,"open":336,"high":820,"low":498,"close":463,"change":329,"percent_change":821,"volume":822,"transactions":9,"vwap":463},"2026-04-24",9.95,1.96,4285700,{"date":824,"open":232,"high":187,"low":510,"close":336,"change":825,"percent_change":39,"volume":826,"transactions":9,"vwap":336},"2026-04-23",0.07,6154000,{"date":828,"open":472,"high":643,"low":637,"close":636,"change":124,"percent_change":829,"volume":830,"transactions":9,"vwap":636},"2026-04-22",2.67,1481200,{"date":832,"open":522,"high":637,"low":523,"close":414,"change":124,"percent_change":833,"volume":834,"transactions":9,"vwap":414},"2026-04-21",2.74,1855300,{"date":836,"open":837,"high":516,"low":405,"close":426,"change":532,"percent_change":533,"volume":838,"transactions":9,"vwap":426},"2026-04-20",9.17,1830300,{"date":840,"open":841,"high":516,"low":842,"close":403,"change":644,"percent_change":843,"volume":844,"transactions":9,"vwap":403},"2026-04-17",9.14,8.96,-3.27,1658500,{"date":846,"open":482,"high":515,"low":385,"close":472,"change":272,"percent_change":847,"volume":848,"transactions":9,"vwap":472},"2026-04-16",0.53,1734100,{"date":850,"open":659,"high":498,"low":516,"close":509,"change":201,"percent_change":447,"volume":851,"transactions":9,"vwap":509},"2026-04-15",1376500,{"date":853,"open":671,"high":643,"low":414,"close":628,"change":795,"percent_change":854,"volume":855,"transactions":9,"vwap":628},"2026-04-14",-3.98,1358000,{"date":857,"open":636,"high":462,"low":481,"close":221,"change":757,"percent_change":858,"volume":859,"transactions":9,"vwap":221},"2026-04-13",2.41,1437000,{"date":861,"open":648,"high":345,"low":862,"close":693,"change":606,"percent_change":222,"volume":863,"transactions":9,"vwap":693},"2026-04-10",9.46,876300,{"date":865,"open":220,"high":229,"low":693,"close":492,"change":319,"percent_change":866,"volume":867,"transactions":9,"vwap":492},"2026-04-09",-0.83,1274600,{"date":869,"open":497,"high":208,"low":623,"close":772,"change":778,"percent_change":619,"volume":870,"transactions":9,"vwap":772},"2026-04-08",1770600,{"date":872,"open":220,"high":463,"low":636,"close":771,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":771},"2026-04-07",0.26,2.71,1066200,{"date":877,"open":364,"high":649,"low":648,"close":347,"change":114,"percent_change":504,"volume":878,"transactions":9,"vwap":347},"2026-04-06",1125200,{"date":880,"open":635,"high":649,"low":628,"close":481,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":481},"2026-04-02",0.24,2.56,1354300,{"date":885,"open":336,"high":218,"low":698,"close":659,"change":466,"percent_change":886,"volume":887,"transactions":9,"vwap":659},"2026-04-01",-5.26,1964400,{"date":889,"open":454,"high":788,"low":336,"close":463,"change":524,"percent_change":890,"volume":891,"transactions":9,"vwap":463},"2026-03-31",1.44,1931900,{"date":893,"open":894,"high":280,"low":654,"close":654,"change":556,"percent_change":895,"volume":896,"transactions":9,"vwap":654},"2026-03-30",10.28,-3.47,1942200,{"date":898,"open":747,"high":317,"low":232,"close":762,"change":201,"percent_change":202,"volume":899,"transactions":9,"vwap":762},"2026-03-27",1212400,{"date":901,"open":219,"high":328,"low":219,"close":720,"change":190,"percent_change":902,"volume":903,"transactions":9,"vwap":720},"2026-03-26",1.61,1358100,{"date":905,"open":715,"high":720,"low":719,"close":756,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":756},"2026-03-25",-0.07,-0.7,1246600,{"date":910,"open":354,"high":316,"low":221,"close":911,"change":329,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-24",9.99,1.94,1394300,{"date":915,"open":472,"high":771,"low":414,"close":462,"change":447,"percent_change":916,"volume":917,"transactions":9,"vwap":462},"2026-03-23",2.19,1443800,{"date":919,"open":683,"high":462,"low":628,"close":364,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":364},"2026-03-20",-0.14,-1.44,4462800,{"date":924,"open":637,"high":454,"low":414,"close":208,"change":474,"percent_change":925,"volume":926,"transactions":9,"vwap":208},"2026-03-19",2.85,1756300,{"date":928,"open":482,"high":356,"low":659,"close":862,"change":606,"percent_change":222,"volume":929,"transactions":9,"vwap":862},"2026-03-18",2522800,{"date":931,"open":403,"high":660,"low":426,"close":635,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":635},"2026-03-17",0.44,4.87,1947900,{"date":936,"open":603,"high":530,"low":548,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-16",9.04,0.22,2.49,1656900,{"date":942,"open":603,"high":603,"low":545,"close":537,"change":825,"percent_change":943,"volume":944,"transactions":9,"vwap":537},"2026-03-13",0.8,4422200,{"date":946,"open":947,"high":947,"low":572,"close":565,"change":533,"percent_change":948,"volume":949,"transactions":9,"vwap":565},"2026-03-12",9.03,-3.63,2107700,{"date":951,"open":952,"high":522,"low":610,"close":530,"change":825,"percent_change":134,"volume":953,"transactions":9,"vwap":530},"2026-03-11",8.92,2005100,{"date":955,"open":956,"high":629,"low":539,"close":405,"change":701,"percent_change":701,"volume":957,"transactions":9,"vwap":405},"2026-03-10",8.98,1757600,{"date":959,"open":405,"high":960,"low":572,"close":405,"change":309,"percent_change":290,"volume":961,"transactions":9,"vwap":405},"2026-03-09",9.05,1786800,{"date":963,"open":964,"high":841,"low":612,"close":965,"change":484,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-06",9.1,9,-1.64,2578800,{"date":969,"open":538,"high":970,"low":971,"close":972,"change":606,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-03-05",9.21,8.94,9.15,-0.22,2981000,{"date":976,"open":538,"high":699,"low":529,"close":837,"change":794,"percent_change":977,"volume":978,"transactions":9,"vwap":837},"2026-03-04",-0.43,1387000,{"date":980,"open":403,"high":482,"low":576,"close":970,"change":504,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-03-03",-1.07,2659400,{"date":984,"open":635,"high":648,"low":530,"close":514,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":514},"2026-03-02",0.12,1.31,1518800,{"date":989,"open":947,"high":698,"low":947,"close":672,"change":589,"percent_change":990,"volume":991,"transactions":9,"vwap":672},"2026-02-27",1.88,2396500,{"date":993,"open":698,"high":414,"low":842,"close":994,"change":800,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-02-26",9.02,-6.04,2538700,{"date":998,"open":999,"high":269,"low":693,"close":347,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":347},"2026-02-25",10.55,-0.95,-9,3839100,{"date":1004,"open":241,"high":26,"low":1005,"close":999,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-02-24",9.68,1.48,16.32,6574600,{"date":1010,"open":521,"high":516,"low":604,"close":417,"change":407,"percent_change":650,"volume":1011,"transactions":9,"vwap":417},"2026-02-23",1749400,{"date":1013,"open":529,"high":970,"low":537,"close":971,"change":281,"percent_change":1014,"volume":1015,"transactions":9,"vwap":971},"2026-02-20",-1.76,2089800,{"date":1017,"open":565,"high":964,"low":546,"close":964,"change":666,"percent_change":1018,"volume":1019,"transactions":9,"vwap":964},"2026-02-19",5.81,1773600,{"date":1021,"open":597,"high":1022,"low":1023,"close":1024,"change":447,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-18",8.77,8.52,8.6,2.5,1913200,{"date":1028,"open":548,"high":1022,"low":1029,"close":1030,"change":222,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-17",8.26,8.39,-2.44,1424500,{"date":1034,"open":1035,"high":588,"low":1036,"close":1024,"change":407,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1024},"2026-02-13",8.45,8.41,1.53,1802100,{"date":1040,"open":603,"high":952,"low":1029,"close":561,"change":243,"percent_change":1041,"volume":1042,"transactions":9,"vwap":561},"2026-02-12",-4.29,1620000,{"date":1044,"open":1045,"high":571,"low":587,"close":612,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":612},"2026-02-11",8.67,0.39,4.61,2102600,{"date":1050,"open":581,"high":1045,"low":1051,"close":1052,"change":705,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-10",8.44,8.46,-2.2,1612600,{"date":1056,"open":1057,"high":1058,"low":554,"close":1059,"change":499,"percent_change":291,"volume":1060,"transactions":9,"vwap":1059},"2026-02-09",8.55,8.78,8.65,1914200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":611,"change":1066,"percent_change":1018,"volume":1067,"transactions":9,"vwap":611},"2026-02-06",8.1,8.61,8.05,0.47,1969300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":973,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-05",8.14,8.3,8.03,8.09,-2.65,5898300,{"date":1077,"open":596,"high":587,"low":1078,"close":1079,"change":418,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-04",8.13,8.31,-0.72,3099900,{"date":1083,"open":1073,"high":1084,"low":1085,"close":1084,"change":300,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-03",8.37,8.02,3.85,2988700,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":985,"percent_change":813,"volume":1093,"transactions":9,"vwap":1092},"2026-02-02",7.7,8.16,8.06,2044700,{"date":1095,"open":1096,"high":1065,"low":1097,"close":1098,"change":201,"percent_change":124,"volume":1099,"transactions":9,"vwap":1098},"2026-01-30",7.83,7.75,7.94,2820400,{"date":1101,"open":1102,"high":1072,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-01-29",7.77,7.55,7.92,0.36,4.76,3471400,{"date":1109,"open":1097,"high":1110,"low":1111,"close":1112,"change":748,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-28",7.78,7.46,7.56,-1.18,1738200,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":524,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-01-27",7.5,7.74,7.65,1.86,1084600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":114,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-26",7.59,7.61,7.47,7.51,-0.13,1396500,{"date":1131,"open":1097,"high":1132,"low":1117,"close":1133,"change":253,"percent_change":921,"volume":1134,"transactions":9,"vwap":1133},"2026-01-23",7.95,7.52,1836200,{"date":1136,"open":1117,"high":1102,"low":1137,"close":1138,"change":290,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-01-22",7.43,7.63,1.46,2040400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1133,"change":1066,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1133},"2026-01-21",7.21,7.54,6.67,1531900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":794,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-20",7.02,7.09,6.93,7.05,-0.56,1958400,{"date":1156,"open":1157,"high":1143,"low":1158,"close":1150,"change":253,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2026-01-16",7.17,7.07,-1.53,1094200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":484,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-15",7.25,7.36,7.12,7.2,-2.04,1302000,{"date":1170,"open":1171,"high":1126,"low":1172,"close":1173,"change":549,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-14",7.28,7.24,7.35,2.51,1566400,{"date":1177,"open":1152,"high":1178,"low":1152,"close":1157,"change":329,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1157},"2026-01-13",7.29,2.72,1392900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":748,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-12",7.1,7.15,6.95,6.98,-1.27,1146200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1158,"change":499,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1158},"2026-01-09",7.01,7.16,6.91,1.29,1526300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1186,"change":589,"percent_change":1025,"volume":1201,"transactions":9,"vwap":1186},"2026-01-08",6.79,6.99,6.78,1249500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":253,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-07",6.96,7,6.75,6.81,-1.59,1338900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":812,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-06",6.77,6.97,6.7,6.92,2.22,1456800,{"date":1219,"open":1198,"high":1199,"low":1220,"close":1212,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-01-05",6.69,0.37,5.78,2019300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":407,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-02",6.27,6.46,6.15,6.4,2.07,1268300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1226,"change":532,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1226},"2025-12-31",6.3,6.32,6.24,-0.48,1284000,{"date":1240,"open":1241,"high":1242,"low":1234,"close":1234,"change":201,"percent_change":144,"volume":1243,"transactions":9,"vwap":1234},"2025-12-30",6.33,6.38,1544500,{"date":1245,"open":1246,"high":1247,"low":1226,"close":1248,"change":201,"percent_change":144,"volume":1249,"transactions":9,"vwap":1248},"2025-12-29",6.31,6.37,6.28,955200,{"date":1251,"open":1252,"high":1234,"low":1253,"close":1254,"change":418,"percent_change":1000,"volume":1255,"transactions":9,"vwap":1254},"2025-12-26",6.29,6.22,6.26,959300,{"date":1257,"open":1234,"high":1258,"low":1254,"close":1235,"change":309,"percent_change":190,"volume":1259,"transactions":9,"vwap":1235},"2025-12-24",6.39,625900,{"date":1261,"open":1262,"high":1227,"low":1252,"close":1246,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1246},"2025-12-23",6.44,-0.12,-1.87,1138400,{"date":1267,"open":1258,"high":1268,"low":1247,"close":1269,"change":262,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-12-22",6.6,6.43,4.72,1807300,{"date":1273,"open":1274,"high":1226,"low":27,"close":1274,"change":114,"percent_change":281,"volume":1275,"transactions":9,"vwap":1274},"2025-12-19",6.14,5139800,{"date":1277,"open":1268,"high":1278,"low":27,"close":1228,"change":427,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1228},"2025-12-18",6.63,-7.66,2640600,{"date":1282,"open":1283,"high":1206,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-12-17",6.65,6.48,6.66,0.08,1.22,2310700,{"date":1290,"open":1205,"high":1205,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-12-16",6.57,6.58,-0.5,-7.06,1696700,{"date":1297,"open":1152,"high":1150,"low":1298,"close":1299,"change":109,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-12-15",6.94,7.08,0.85,1254900,{"date":1303,"open":1304,"high":1157,"low":1205,"close":1149,"change":253,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1149},"2025-12-12",7.14,-1.54,1130500,{"date":1308,"open":1192,"high":1309,"low":1310,"close":1311,"change":1263,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-12-11",7.23,7.06,7.13,-1.66,1675100,{"date":1315,"open":1316,"high":1316,"low":1150,"close":1163,"change":484,"percent_change":619,"volume":1317,"transactions":9,"vwap":1163},"2025-12-10",7.41,1557900,{"date":1319,"open":1320,"high":1127,"low":1320,"close":1321,"change":310,"percent_change":655,"volume":1322,"transactions":9,"vwap":1321},"2025-12-09",7.27,7.4,2002800,{"date":1324,"open":1325,"high":1326,"low":1172,"close":1327,"change":532,"percent_change":782,"volume":1328,"transactions":9,"vwap":1327},"2025-12-08",7.31,7.45,7.3,1057700,{"date":1330,"open":1103,"high":1331,"low":1327,"close":1332,"change":618,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-05",7.64,7.33,-2.4,1470200,{"date":1336,"open":1327,"high":1124,"low":1327,"close":1127,"change":447,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1127},"2025-12-04",2.88,2302300,{"date":1340,"open":1341,"high":1325,"low":1341,"close":1327,"change":144,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1327},"2025-12-03",7.03,4.58,1742600,{"date":1345,"open":1346,"high":1158,"low":1347,"close":1186,"change":589,"percent_change":1025,"volume":1348,"transactions":9,"vwap":1186},"2025-12-02",6.8,6.72,2580100,{"date":1350,"open":1351,"high":1352,"low":1285,"close":1207,"change":812,"percent_change":694,"volume":1353,"transactions":9,"vwap":1207},"2025-12-01",6.68,6.88,1096900,{"date":1355,"open":1356,"high":1214,"low":1356,"close":1285,"change":109,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1285},"2025-11-28",6.49,0.91,638300,{"date":1360,"open":1291,"high":1361,"low":1362,"close":1268,"change":319,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1268},"2025-11-26",6.74,6.53,-1.2,1499800,{"date":1366,"open":1367,"high":1361,"low":1269,"close":1351,"change":202,"percent_change":83,"volume":1368,"transactions":9,"vwap":1351},"2025-11-25",6.45,1135800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1284,"change":272,"percent_change":134,"volume":1374,"transactions":9,"vwap":1284},"2025-11-24",6.36,6.51,6.21,1864600,{"date":1376,"open":1234,"high":1269,"low":1377,"close":1269,"change":589,"percent_change":1179,"volume":1378,"transactions":9,"vwap":1269},"2025-11-21",6.17,1417000,{"date":1380,"open":1356,"high":1283,"low":1236,"close":1254,"change":484,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1254},"2025-11-20",-2.34,1412600,{"date":1384,"open":1385,"high":1367,"low":1252,"close":1386,"change":748,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-19",6.34,6.41,-1.38,1033000,{"date":1390,"open":1258,"high":1268,"low":1242,"close":1391,"change":1286,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-18",6.5,1.25,1564600,{"date":1395,"open":1396,"high":1198,"low":1386,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-11-17",6.76,6.42,-0.34,-5.03,1453500,{"date":1402,"open":1145,"high":1403,"low":1404,"close":1396,"change":1286,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1396},"2025-11-14",6.82,6.55,1.2,1251500,{"date":1408,"open":1145,"high":1198,"low":1409,"close":1351,"change":233,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1351},"2025-11-13",6.59,0.45,1190400,{"date":1413,"open":1352,"high":1151,"low":1283,"close":1283,"change":367,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1283},"2025-11-12",-4.04,1123700,{"date":1417,"open":1200,"high":1205,"low":1200,"close":1151,"change":329,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1151},"2025-11-11",2.82,1139800,{"date":1421,"open":1362,"high":1212,"low":1262,"close":1361,"change":124,"percent_change":1086,"volume":1422,"transactions":9,"vwap":1361},"2025-11-10",1829300,{"date":1424,"open":1409,"high":1425,"low":1397,"close":1356,"change":253,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1356},"2025-11-07",6.64,-1.67,2035200,{"date":1429,"open":1283,"high":1206,"low":1430,"close":1268,"change":794,"percent_change":763,"volume":1431,"transactions":9,"vwap":1268},"2025-11-06",6.56,1063900,{"date":1433,"open":1268,"high":1347,"low":1268,"close":1425,"change":701,"percent_change":701,"volume":1434,"transactions":9,"vwap":1425},"2025-11-05",1239300,{"date":1436,"open":1437,"high":1403,"low":1278,"close":1425,"change":367,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2025-11-04",6.73,-4.05,1628400,{"date":1441,"open":1396,"high":1213,"low":1442,"close":1215,"change":202,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1215},"2025-11-03",6.71,2.98,1643100,{"date":1446,"open":1200,"high":1198,"low":1268,"close":1347,"change":794,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1347},"2025-10-31",-0.59,1623000,{"date":1450,"open":1283,"high":1451,"low":1425,"close":1396,"change":233,"percent_change":1410,"volume":1452,"transactions":9,"vwap":1396},"2025-10-30",6.84,1298700,{"date":1454,"open":1206,"high":1207,"low":1278,"close":1437,"change":701,"percent_change":701,"volume":1455,"transactions":9,"vwap":1437},"2025-10-29",2415900,{"date":1457,"open":1425,"high":1206,"low":1292,"close":1437,"change":721,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1437},"2025-10-28",0.6,1611300,{"date":1461,"open":1462,"high":1157,"low":1351,"close":1220,"change":644,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1220},"2025-10-27",7.11,-4.43,2401200,{"date":1466,"open":1462,"high":1178,"low":1298,"close":1205,"change":272,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1205},"2025-10-24",0.72,1833300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1185,"change":144,"percent_change":541,"volume":1474,"transactions":9,"vwap":1185},"2025-10-23",7.42,7.97,6.86,3606900,{"date":1476,"open":1430,"high":1437,"low":1356,"close":1278,"change":549,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1278},"2025-10-22",2.79,1302800,{"date":1480,"open":1481,"high":1409,"low":1269,"close":1367,"change":606,"percent_change":644,"volume":1482,"transactions":9,"vwap":1367},"2025-10-21",6.54,1288600,{"date":1484,"open":1242,"high":1391,"low":1247,"close":1485,"change":812,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-10-20",6.47,2.37,704400,{"date":1489,"open":1490,"high":1258,"low":1491,"close":1235,"change":109,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1235},"2025-10-17",6.19,6.16,0.96,1338300,{"date":1495,"open":1371,"high":1371,"low":1274,"close":1254,"change":532,"percent_change":1237,"volume":1496,"transactions":9,"vwap":1254},"2025-10-16",1865100,{"date":1498,"open":1247,"high":1372,"low":1236,"close":1252,"change":114,"percent_change":281,"volume":1499,"transactions":9,"vwap":1252},"2025-10-15",1647500,{"date":1501,"open":1228,"high":1386,"low":1274,"close":1234,"change":606,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1234},"2025-10-14",-0.32,1196000,{"date":1505,"open":1226,"high":1241,"low":1274,"close":1235,"change":202,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1235},"2025-10-13",3.27,710700,{"date":1509,"open":1262,"high":1284,"low":1510,"close":1510,"change":795,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-10",6.12,-5.99,1359000,{"date":1514,"open":1285,"high":1347,"low":1262,"close":1372,"change":1128,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1372},"2025-10-09",-1.96,898200,{"date":1518,"open":1212,"high":1212,"low":1292,"close":1425,"change":114,"percent_change":484,"volume":1519,"transactions":9,"vwap":1425},"2025-10-08",1042700,{"date":1521,"open":1285,"high":1442,"low":1522,"close":1283,"change":606,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1283},"2025-10-07",6.52,-0.3,1678800,{"date":1526,"open":1200,"high":1473,"low":1283,"close":1145,"change":701,"percent_change":701,"volume":1527,"transactions":9,"vwap":1145},"2025-10-06",1262100,{"date":1529,"open":1362,"high":1206,"low":1391,"close":1145,"change":881,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1145},"2025-10-03",3.73,1308500,{"date":1533,"open":1534,"high":1220,"low":1229,"close":1269,"change":661,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1269},"2025-10-02",6.61,-3.6,1155900,{"date":1538,"open":1404,"high":1361,"low":1404,"close":1145,"change":290,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1145},"2025-10-01",1.68,1007500,{"date":1542,"open":1291,"high":1145,"low":1227,"close":1430,"change":484,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1430},"2025-09-30",-2.24,1393200,{"date":1546,"open":1151,"high":1310,"low":1425,"close":1442,"change":387,"percent_change":624,"volume":1547,"transactions":9,"vwap":1442},"2025-09-29",1111900,{"date":1549,"open":1206,"high":1186,"low":1206,"close":1204,"change":757,"percent_change":1550,"volume":878,"transactions":9,"vwap":1204},"2025-09-26",3.42,{"date":1552,"open":1425,"high":1403,"low":1534,"close":1437,"change":721,"percent_change":1458,"volume":1553,"transactions":9,"vwap":1437},"2025-09-25",778300,{"date":1555,"open":1285,"high":1556,"low":1278,"close":1220,"change":290,"percent_change":688,"volume":1557,"transactions":9,"vwap":1220},"2025-09-24",6.83,1087900,{"date":1559,"open":1356,"high":1403,"low":1367,"close":1292,"change":589,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1292},"2025-09-23",2.65,1809700,{"date":1563,"open":1564,"high":1367,"low":1565,"close":1386,"change":329,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1386},"2025-09-22",6.2,6.13,3.05,1584800,{"date":1569,"open":1522,"high":1404,"low":1564,"close":1253,"change":533,"percent_change":675,"volume":1570,"transactions":9,"vwap":1253},"2025-09-19",5343400,{"date":1572,"open":1386,"high":1409,"low":1371,"close":1404,"change":447,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1404},"2025-09-18",3.31,1319800,{"date":1576,"open":1385,"high":1430,"low":1248,"close":1385,"change":532,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1385},"2025-09-17",-0.47,1088900,{"date":1580,"open":1226,"high":1242,"low":1373,"close":1247,"change":290,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1247},"2025-09-16",1.76,1103600,{"date":1584,"open":1585,"high":1229,"low":1586,"close":1254,"change":721,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1254},"2025-09-15",6.25,6.18,0.64,920200,{"date":1590,"open":1385,"high":1229,"low":1253,"close":1253,"change":1263,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1253},"2025-09-12",-1.89,734000,{"date":1594,"open":1253,"high":1371,"low":1490,"close":1385,"change":109,"percent_change":1492,"volume":1595,"transactions":9,"vwap":1385},"2025-09-11",1170900,{"date":1597,"open":1598,"high":1235,"low":1599,"close":1248,"change":329,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1248},"2025-09-10",6.05,6.03,3.12,1174800,{"date":1603,"open":1254,"high":1242,"low":1604,"close":1604,"change":1128,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-09",6.09,-2.09,811300,{"date":1608,"open":1371,"high":1258,"low":1604,"close":1253,"change":1128,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1253},"2025-09-08",-2.05,1273900,{"date":1612,"open":1227,"high":1291,"low":1254,"close":1613,"change":387,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-05",6.35,-3.79,1335600,{"date":1617,"open":1227,"high":1618,"low":1229,"close":1268,"change":985,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1268},"2025-09-04",6.62,1.85,833400,{"date":1622,"open":1227,"high":1618,"low":1269,"close":1284,"change":465,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1284},"2025-09-03",-0.77,1389700,{"date":1626,"open":1534,"high":1285,"low":1485,"close":1362,"change":418,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1362},"2025-09-02",-0.91,1259400,{"date":1630,"open":1292,"high":1285,"low":1404,"close":1409,"change":309,"percent_change":812,"volume":1631,"transactions":9,"vwap":1409},"2025-08-29",981400,{"date":1633,"open":1391,"high":1268,"low":1229,"close":1292,"change":524,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1292},"2025-08-28",2.17,956100,{"date":1637,"open":1246,"high":1372,"low":1254,"close":1262,"change":985,"percent_change":330,"volume":1638,"transactions":9,"vwap":1262},"2025-08-27",888900,{"date":1640,"open":1234,"high":1367,"low":1248,"close":1235,"change":532,"percent_change":1577,"volume":1641,"transactions":9,"vwap":1235},"2025-08-26",1349400,{"date":1643,"open":1242,"high":1386,"low":1252,"close":1613,"change":532,"percent_change":1577,"volume":1644,"transactions":9,"vwap":1613},"2025-08-25",1118500,{"date":1646,"open":1647,"high":1397,"low":1648,"close":1242,"change":149,"percent_change":1241,"volume":1649,"transactions":9,"vwap":1242},"2025-08-22",6.06,6.02,1912300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":21,"percent_change":358,"volume":1656,"transactions":9,"vwap":1655},"2025-08-21",5.79,6.01,5.75,6,1906200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1659,"change":606,"percent_change":556,"volume":1662,"transactions":9,"vwap":1659},"2025-08-20",5.7,5.77,5.61,1287500,{"date":1664,"open":1222,"high":1665,"low":1666,"close":1667,"change":465,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-19",5.83,5.65,5.72,-0.87,943800,{"date":1671,"open":1659,"high":1672,"low":1673,"close":1660,"change":272,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1660},"2025-08-18",5.92,5.67,0.87,1215600,{"date":1677,"open":1654,"high":1678,"low":1679,"close":1667,"change":606,"percent_change":556,"volume":1680,"transactions":9,"vwap":1667},"2025-08-15",5.8,5.68,1050600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":281,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-08-14",5.85,5.86,5.58,5.74,-2.71,1726400,{"date":1690,"open":1691,"high":1604,"low":1692,"close":1693,"change":532,"percent_change":427,"volume":1694,"transactions":9,"vwap":1693},"2025-08-13",5.96,5.87,5.9,1434300,{"date":1696,"open":1684,"high":1648,"low":1654,"close":1697,"change":589,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-08-12",5.93,2.95,1602800,{"date":1701,"open":1697,"high":1653,"low":1686,"close":1702,"change":319,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-08-11",5.76,-1.37,1247100,{"date":1706,"open":1707,"high":1691,"low":1222,"close":1708,"change":701,"percent_change":701,"volume":1709,"transactions":9,"vwap":1708},"2025-08-08",5.91,5.84,959800,{"date":1711,"open":1648,"high":1565,"low":1665,"close":1708,"change":253,"percent_change":684,"volume":1712,"transactions":9,"vwap":1708},"2025-08-07",1502700,{"date":1714,"open":1604,"high":1490,"low":1707,"close":1715,"change":1263,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-06",5.95,-1.98,1139400,{"date":1719,"open":1720,"high":27,"low":1665,"close":1721,"change":474,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-05",5.88,6.07,4.66,2347200,{"date":1725,"open":1720,"high":1707,"low":1659,"close":1678,"change":319,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1678},"2025-08-04",-1.36,1255000,{"date":1729,"open":1683,"high":1707,"low":1730,"close":1720,"change":465,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2025-08-01",5.66,-0.84,2299800,{"date":1734,"open":1274,"high":1226,"low":1720,"close":1697,"change":1502,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1697},"2025-07-31",-5.12,1739000,{"date":1738,"open":1246,"high":1269,"low":1274,"close":1585,"change":484,"percent_change":1381,"volume":1739,"transactions":9,"vwap":1585},"2025-07-30",2388200,{"date":1741,"open":1236,"high":1227,"low":1373,"close":1229,"change":812,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1229},"2025-07-29",2.4,2835600,{"date":1745,"open":1586,"high":1247,"low":1228,"close":1585,"change":1286,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1585},"2025-07-28",1.3,2013900,{"date":1749,"open":1648,"high":1490,"low":1715,"close":1377,"change":549,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1377},"2025-07-25",3.01,2064100,{"date":1753,"open":1654,"high":1510,"low":178,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-07-24",5.99,-0.97,-13.94,6902500,{"date":1759,"open":1351,"high":1186,"low":1425,"close":1204,"change":1760,"percent_change":1292,"volume":1761,"transactions":9,"vwap":1204},"2025-07-23",0.43,1777300,{"date":1763,"open":1229,"high":1409,"low":1371,"close":1362,"change":985,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1362},"2025-07-22",1.87,1439000,{"date":1767,"open":1229,"high":1367,"low":1235,"close":1386,"change":109,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1386},"2025-07-21",0.94,1560500,{"date":1771,"open":1367,"high":1391,"low":1585,"close":1613,"change":532,"percent_change":1577,"volume":1772,"transactions":9,"vwap":1613},"2025-07-18",1220000,{"date":1774,"open":1236,"high":1367,"low":1586,"close":1242,"change":938,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1242},"2025-07-17",3.57,1567800,{"date":1778,"open":1385,"high":1242,"low":1565,"close":1491,"change":773,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1491},"2025-07-16",-2.69,1466700,{"date":1782,"open":1241,"high":1481,"low":1234,"close":1241,"change":701,"percent_change":701,"volume":1783,"transactions":9,"vwap":1241},"2025-07-15",2470600,{"date":1785,"open":1391,"high":1522,"low":1246,"close":1241,"change":973,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1241},"2025-07-14",-3.36,1702200,{"date":1789,"open":1425,"high":1145,"low":1522,"close":1404,"change":920,"percent_change":1605,"volume":1790,"transactions":9,"vwap":1404},"2025-07-11",1844900,{"date":1792,"open":1206,"high":1207,"low":1284,"close":1220,"change":281,"percent_change":1381,"volume":1793,"transactions":9,"vwap":1220},"2025-07-10",2411200,{"date":1795,"open":1214,"high":1149,"low":1283,"close":1796,"change":407,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-09",6.85,1.93,3834000,{"date":1800,"open":1234,"high":1556,"low":1585,"close":1347,"change":1066,"percent_change":1133,"volume":1801,"transactions":9,"vwap":1347},"2025-07-08",3057400,{"date":1803,"open":1242,"high":1430,"low":1377,"close":1585,"change":973,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1585},"2025-07-07",-3.4,1369300,{"date":1807,"open":1268,"high":1534,"low":1262,"close":1485,"change":504,"percent_change":282,"volume":1808,"transactions":9,"vwap":1485},"2025-07-03",498100,{"date":1810,"open":1362,"high":1292,"low":1242,"close":1291,"change":812,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1291},"2025-07-02",2.34,1671700,{"date":1814,"open":1815,"high":1425,"low":1721,"close":1397,"change":549,"percent_change":1337,"volume":1816,"transactions":9,"vwap":1397},"2025-07-01",6.23,2381300,{"date":1818,"open":1226,"high":1247,"low":1564,"close":1236,"change":794,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1236},"2025-06-30",-0.64,1363900,{"date":1822,"open":1371,"high":1262,"low":1254,"close":1248,"change":465,"percent_change":320,"volume":1823,"transactions":9,"vwap":1248},"2025-06-27",2428000,{"date":1825,"open":1252,"high":1247,"low":1585,"close":1241,"change":272,"percent_change":943,"volume":1826,"transactions":9,"vwap":1241},"2025-06-26",1696800,{"date":1828,"open":1292,"high":1409,"low":1815,"close":1248,"change":630,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1248},"2025-06-25",-4.41,2396000,{"date":1832,"open":1481,"high":1198,"low":1481,"close":1291,"change":465,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1291},"2025-06-24",-0.76,1116000,{"date":1836,"open":1166,"high":1143,"low":1409,"close":1618,"change":800,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1618},"2025-06-23",-8.06,1867000,{"date":1840,"open":1310,"high":1178,"low":1186,"close":1166,"change":589,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1166},"2025-06-20",2.42,3825300,{"date":1844,"open":1462,"high":1143,"low":1205,"close":1341,"change":906,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1341},"2025-06-18",-0.99,1115400,{"date":1848,"open":1157,"high":1327,"low":1150,"close":1183,"change":606,"percent_change":367,"volume":1849,"transactions":9,"vwap":1183},"2025-06-17",1059500,{"date":1851,"open":1183,"high":1852,"low":1149,"close":1165,"change":114,"percent_change":920,"volume":1853,"transactions":9,"vwap":1165},"2025-06-16",7.19,1174200,{"date":1855,"open":1172,"high":1320,"low":1185,"close":1311,"change":109,"percent_change":1300,"volume":1856,"transactions":9,"vwap":1311},"2025-06-13",1215800,{"date":1858,"open":1213,"high":1150,"low":1796,"close":1158,"change":606,"percent_change":367,"volume":1859,"transactions":9,"vwap":1158},"2025-06-12",759900,{"date":1861,"open":1199,"high":1165,"low":1862,"close":1150,"change":589,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1150},"2025-06-11",6.9,2.46,1296200,{"date":1866,"open":1151,"high":1157,"low":1867,"close":1215,"change":310,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1215},"2025-06-10",6.87,1.47,1226800,{"date":1871,"open":1351,"high":1204,"low":1278,"close":1403,"change":202,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1403},"2025-06-09",3.02,1021200,{"date":1875,"open":1425,"high":1437,"low":1292,"close":1618,"change":310,"percent_change":1037,"volume":1876,"transactions":9,"vwap":1618},"2025-06-06",700700,{"date":1878,"open":1291,"high":1409,"low":1227,"close":1522,"change":606,"percent_change":644,"volume":1879,"transactions":9,"vwap":1522},"2025-06-05",808700,{"date":1881,"open":1214,"high":1200,"low":1227,"close":1481,"change":773,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1481},"2025-06-04",-2.53,1095400,{"date":1885,"open":1254,"high":1206,"low":1491,"close":1442,"change":1410,"percent_change":1852,"volume":1886,"transactions":9,"vwap":1442},"2025-06-03",1396000,{"date":1888,"open":1247,"high":1229,"low":1490,"close":1254,"change":825,"percent_change":119,"volume":1889,"transactions":9,"vwap":1254},"2025-06-02",892800,{"date":1891,"open":1226,"high":1248,"low":1377,"close":1490,"change":920,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1490},"2025-05-30",-2.21,965000,{"date":1895,"open":1246,"high":1258,"low":1815,"close":1241,"change":109,"percent_change":1492,"volume":1896,"transactions":9,"vwap":1241},"2025-05-29",783700,{"date":1898,"open":1397,"high":1269,"low":1254,"close":1226,"change":418,"percent_change":1000,"volume":1899,"transactions":9,"vwap":1226},"2025-05-28",724200,{"date":1901,"open":1815,"high":1613,"low":1228,"close":1241,"change":329,"percent_change":83,"volume":1902,"transactions":9,"vwap":1241},"2025-05-27",1094300,{"date":1904,"open":1648,"high":1228,"low":1648,"close":1274,"change":794,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1274},"2025-05-23",-0.65,951200,{"date":1908,"open":27,"high":1815,"low":1648,"close":1586,"change":114,"percent_change":281,"volume":1909,"transactions":9,"vwap":1586},"2025-05-22",1135300,{"date":1911,"open":1242,"high":1397,"low":1377,"close":1490,"change":661,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1490},"2025-05-21",-3.73,1198100,{"date":1915,"open":1485,"high":1522,"low":1386,"close":1269,"change":794,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1269},"2025-05-20",-0.62,1096500,{"date":1919,"open":1269,"high":1284,"low":1371,"close":1485,"change":465,"percent_change":1623,"volume":1920,"transactions":9,"vwap":1485},"2025-05-19",1265500,{"date":1922,"open":1425,"high":1351,"low":1356,"close":1522,"change":504,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1522},"2025-05-16",-1.51,1131600,{"date":1926,"open":1291,"high":1145,"low":1372,"close":1618,"change":504,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1618},"2025-05-15",-1.49,1498900,{"date":1930,"open":1285,"high":1403,"low":1268,"close":1347,"change":114,"percent_change":484,"volume":1931,"transactions":9,"vwap":1347},"2025-05-14",1693700,{"date":1933,"open":1193,"high":1151,"low":1442,"close":1437,"change":1263,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1437},"2025-05-13",-1.75,1829800,{"date":1937,"open":1473,"high":1462,"low":1198,"close":1796,"change":300,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1796},"2025-05-12",4.74,1762500,{"date":1941,"open":1556,"high":1556,"low":1372,"close":1481,"change":773,"percent_change":1882,"volume":1942,"transactions":9,"vwap":1481},"2025-05-09",1821600,{"date":1944,"open":1292,"high":1451,"low":1481,"close":1442,"change":938,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1442},"2025-05-08",3.39,2650500,{"date":1948,"open":1362,"high":1268,"low":1367,"close":1356,"change":114,"percent_change":484,"volume":1949,"transactions":9,"vwap":1356},"2025-05-07",2164500,{"date":1951,"open":1356,"high":1285,"low":1262,"close":1391,"change":1286,"percent_change":1392,"volume":1952,"transactions":9,"vwap":1391},"2025-05-06",2535300,{"date":1954,"open":1386,"high":1430,"low":1247,"close":1397,"change":281,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1397},"2025-05-05",-2.43,2867100,{"date":1958,"open":1247,"high":1425,"low":1248,"close":1292,"change":300,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1292},"2025-05-02",4.94,2171700,{"date":1962,"open":1963,"high":1229,"low":1598,"close":1226,"change":549,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1226},"2025-05-01",6.1,2.96,3733800,{"date":1967,"open":1604,"high":1253,"low":1691,"close":1604,"change":253,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1604},"2025-04-30",-1.77,3290900,{"date":1971,"open":27,"high":1613,"low":27,"close":1564,"change":272,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1564},"2025-04-29",0.81,3444600,{"date":1975,"open":1236,"high":1241,"low":1598,"close":1228,"change":920,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1228},"2025-04-28",-2.23,3773700,{"date":1979,"open":1235,"high":1391,"low":1253,"close":1252,"change":630,"percent_change":1829,"volume":1980,"transactions":9,"vwap":1252},"2025-04-25",2916400,{"date":1982,"open":1565,"high":1285,"low":1730,"close":1292,"change":532,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1292},"2025-04-24",-0.45,4042500,{"date":1986,"open":1214,"high":1207,"low":1367,"close":1534,"change":499,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1534},"2025-04-23",1.38,2873400,{"date":1990,"open":1409,"high":1145,"low":1235,"close":1522,"change":606,"percent_change":644,"volume":1991,"transactions":9,"vwap":1522},"2025-04-22",1543900,{"date":1993,"open":1214,"high":1200,"low":1284,"close":1481,"change":1523,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1481},"2025-04-21",-4.39,1458700,{"date":1997,"open":1291,"high":1215,"low":1362,"close":1451,"change":144,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1451},"2025-04-17",4.91,1534300,{"date":2001,"open":1269,"high":1425,"low":1397,"close":1522,"change":407,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1522},"2025-04-16",2.03,1592300,{"date":2005,"open":1367,"high":1292,"low":1247,"close":1258,"change":253,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1258},"2025-04-15",-1.69,1409700,{"date":2009,"open":1214,"high":1214,"low":1397,"close":1391,"change":114,"percent_change":484,"volume":2010,"transactions":9,"vwap":1391},"2025-04-14",1441100,{"date":2012,"open":1613,"high":1430,"low":1274,"close":1372,"change":329,"percent_change":1750,"volume":2013,"transactions":9,"vwap":1372},"2025-04-11",2015000,{"date":2015,"open":1481,"high":1268,"low":1721,"close":1235,"change":1153,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1235},"2025-04-10",-8.14,2060800,{"date":2019,"open":1660,"high":1183,"low":1660,"close":1352,"change":69,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1352},"2025-04-09",15.05,2793600,{"date":2023,"open":1396,"high":1403,"low":1683,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-04-08",5.98,-0.55,-8.42,2333600,{"date":2029,"open":1226,"high":1341,"low":1815,"close":1362,"change":222,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1362},"2025-04-07",-3.12,3748300,{"date":2033,"open":1152,"high":1157,"low":1278,"close":1361,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1361},"2025-04-04",-0.8,-10.61,3191000,{"date":2038,"open":1132,"high":2039,"low":1127,"close":1144,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1144},"2025-04-03",8.07,-0.96,-11.29,2035600,{"date":2044,"open":2045,"high":1023,"low":1071,"close":617,"change":201,"percent_change":881,"volume":2046,"transactions":9,"vwap":617},"2025-04-02",8.36,1227800,{"date":2048,"open":2049,"high":587,"low":1029,"close":554,"change":589,"percent_change":2050,"volume":2051,"transactions":9,"vwap":554},"2025-04-01",8.28,2.05,1595500,{"date":2053,"open":1029,"high":596,"low":2054,"close":1079,"change":319,"percent_change":1000,"volume":2055,"transactions":9,"vwap":1079},"2025-03-31",8.12,1068100,{"date":2057,"open":555,"high":587,"low":2058,"close":1030,"change":484,"percent_change":1014,"volume":2059,"transactions":9,"vwap":1030},"2025-03-28",8.21,1404000,{"date":2061,"open":539,"high":612,"low":554,"close":547,"change":1502,"percent_change":2062,"volume":2063,"transactions":9,"vwap":547},"2025-03-27",-3.61,1386600,{"date":2065,"open":2066,"high":604,"low":581,"close":610,"change":124,"percent_change":2067,"volume":2068,"transactions":9,"vwap":610},"2025-03-26",8.73,2.9,2327500,{"date":2070,"open":572,"high":1022,"low":597,"close":1064,"change":794,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1064},"2025-03-25",-0.46,2022700,{"date":2074,"open":560,"high":588,"low":547,"close":1059,"change":721,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1059},"2025-03-24",0.46,1589000,{"date":2078,"open":587,"high":546,"low":554,"close":1064,"change":532,"percent_change":556,"volume":2079,"transactions":9,"vwap":1064},"2025-03-21",11256400,{"date":182,"open":611,"high":546,"low":587,"close":581,"change":1286,"percent_change":2081,"volume":2082,"transactions":9,"vwap":581},0.93,1255100]