{"ticker": "HELP", "overview": {"cik": "1833141", "ticker": "HELP", "name": "CYBIN INC.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000912282-26-001261", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001833141-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001257", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001256", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-09", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001255", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912282-26-001254", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912282-26-001253", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001833141-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-09", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001247", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912282-26-001246", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912282-26-001245", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001833141-26-000070", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001062993-26-004775", "price_sensitive": false}, {"form": "D", "date": "2026-09-01", "title": "Form D", "accession": "0000912282-26-001196", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0000912282-26-001134", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0000912282-26-001132", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001833141-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001833141-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005201", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001833141-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004989", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001833141-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001062993-26-003976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001833141-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001062993-26-003691", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HELP", "has_prices": true, "as_of": "2026-10-30", "last": 10.595, "prev_close": 10.71, "change": -0.11500000000000021, "change_pct": -0.010737628384687227, "session_volume": 1146327.0, "vwap_5": 10.583909629069145, "vwap_20": 10.753678487262365, "vwap_60": 11.975443379477483, "vwap_250": 8.181448295073816, "high_52w": 14.02, "low_52w": 3.87, "avg_volume_20": 1454265.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000912282-26-001247", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5.8% activist stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000912282-26-001247-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000912282-26-001255", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5.8% activist stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000912282-26-001255-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000919574-26-005201", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. moves to a 4.8% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-005201-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000919574-26-004989", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Adage Capital Management, L.P. takes a 5.29% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004989-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000919574-26-003218", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 7.2% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-003218-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000919574-26-003491", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. moves to a 1.4% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-003491-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001104659-26-046924", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. adjusts its stake in HELP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-046924-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "13DG-0001104659-26-042082", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-042082-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-07", "mins": 301848}, {"id": "13DG-0001104659-26-035259", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. crosses 5% of HELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-035259-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}], "recent_buys": [], "institutional": [{"id": "13DG-0000912282-26-001247", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5.8% activist stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000912282-26-001247-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000912282-26-001255", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5.8% activist stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000912282-26-001255-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000919574-26-005201", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. moves to a 4.8% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-005201-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000919574-26-004989", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Adage Capital Management, L.P. takes a 5.29% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004989-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000919574-26-003218", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 7.2% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-003218-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000919574-26-003491", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. moves to a 1.4% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0000919574-26-003491-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001104659-26-046924", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. adjusts its stake in HELP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-046924-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "13DG-0001104659-26-042082", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. takes a 5% passive stake in HELP", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-042082-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-07", "mins": 301848}, {"id": "13DG-0001104659-26-035259", "src": "13DG", "ticker": "HELP", "cik": "1833141", "company": "Helus Pharma Inc.", "company_raw": "CYBIN INC.", "who": "Cybin Inc.", "who_key": "CYBIN INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CYBIN INC. crosses 5% of HELP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1833141/0001104659-26-035259-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "HELP (Helus Pharma Inc.)", "new_value": "Cybin Inc. - Common Stock", "effective": "", "evidence": "we hold HELP as Helus Pharma Inc.; the NASDAQ universe lists that code as Cybin Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T02:46:05.520267"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cybin Inc. - Common Stock", "new_value": "Helus Pharma Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001833141", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001833141", "applied": 1, "detected_at": "2026-10-25T02:44:24.781899"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000912282-26-001261", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "Foreign material event", "accession": "0001833141-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001257", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000912282-26-001256", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-09", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001255", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912282-26-001254", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912282-26-001253", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001833141-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-09", "title": "Form SCHEDULE 13D", "accession": "0000912282-26-001247", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912282-26-001246", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912282-26-001245", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001833141-26-000070", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001062993-26-004775", "price_sensitive": false}, {"form": "D", "date": "2026-09-01", "title": "Form D", "accession": "0000912282-26-001196", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0000912282-26-001134", "price_sensitive": false}, {"form": "D", "date": "2026-08-19", "title": "Form D", "accession": "0000912282-26-001132", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001833141-26-000067", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001833141-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005201", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001833141-26-000058", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004989", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001833141-26-000053", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001062993-26-003976", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001833141-26-000050", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001062993-26-003691", "price_sensitive": true}], "performance": {"ticker": "HELP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-19", "close": 8.56, "volume": 571556.0}, {"date": "2024-09-20", "close": 9.18, "volume": 725552.0}, {"date": "2024-09-23", "close": 9.63, "volume": 276801.0}, {"date": "2024-09-24", "close": 10.0, "volume": 479406.0}, {"date": "2024-09-25", "close": 10.34, "volume": 804416.0}, {"date": "2024-09-26", "close": 9.88, "volume": 325868.0}, {"date": "2024-09-27", "close": 9.6, "volume": 329618.0}, {"date": "2024-09-30", "close": 8.89, "volume": 455727.0}, {"date": "2024-10-01", "close": 8.84, "volume": 163550.0}, {"date": "2024-10-02", "close": 8.9, "volume": 188537.0}, {"date": "2024-10-03", "close": 8.84, "volume": 79433.0}, {"date": "2024-10-04", "close": 9.25, "volume": 92270.0}, {"date": "2024-10-07", "close": 8.96, "volume": 93059.0}, {"date": "2024-10-08", "close": 9.13, "volume": 50374.0}, {"date": "2024-10-09", "close": 9.1, "volume": 76384.0}, {"date": "2024-10-10", "close": 9.64, "volume": 135526.0}, {"date": "2024-10-11", "close": 9.78, "volume": 159449.0}, {"date": "2024-10-14", "close": 9.82, "volume": 112238.0}, {"date": "2024-10-15", "close": 9.68, "volume": 122367.0}, {"date": "2024-10-16", "close": 10.58, "volume": 386864.0}, {"date": "2024-10-17", "close": 10.45, "volume": 153652.0}, {"date": "2024-10-18", "close": 11.41, "volume": 252732.0}, {"date": "2024-10-21", "close": 10.92, "volume": 202545.0}, {"date": "2024-10-22", "close": 11.37, "volume": 112030.0}, {"date": "2024-10-23", "close": 10.93, "volume": 138506.0}, {"date": "2024-10-24", "close": 10.74, "volume": 116656.0}, {"date": "2024-10-25", "close": 10.41, "volume": 89267.0}, {"date": "2024-10-28", "close": 10.67, "volume": 102582.0}, {"date": "2024-10-29", "close": 10.5, "volume": 82461.0}, {"date": "2024-10-30", "close": 9.91, "volume": 143429.0}, {"date": "2024-10-31", "close": 10.03, "volume": 86737.0}, {"date": "2024-11-01", "close": 9.99, "volume": 45794.0}, {"date": "2024-11-04", "close": 10.12, "volume": 60503.0}, {"date": "2024-11-05", "close": 10.15, "volume": 57600.0}, {"date": "2024-11-06", "close": 9.94, "volume": 268914.0}, {"date": "2024-11-07", "close": 11.4, "volume": 395431.0}, {"date": "2024-11-08", "close": 10.78, "volume": 532032.0}, {"date": "2024-11-11", "close": 12.0, "volume": 635415.0}, {"date": "2024-11-12", "close": 11.7, "volume": 311616.0}, {"date": "2024-11-13", "close": 10.5, "volume": 493349.0}, {"date": "2024-11-14", "close": 11.0, "volume": 650688.0}, {"date": "2024-11-15", "close": 11.6, "volume": 2158838.0}, {"date": "2024-11-18", "close": 10.6, "volume": 2977326.0}, {"date": "2024-11-19", "close": 11.0, "volume": 932383.0}, {"date": "2024-11-20", "close": 11.16, "volume": 324792.0}, {"date": "2024-11-21", "close": 10.16, "volume": 965777.0}, {"date": "2024-11-22", "close": 9.82, "volume": 884749.0}, {"date": "2024-11-25", "close": 10.64, "volume": 510719.0}, {"date": "2024-11-26", "close": 10.71, "volume": 279658.0}, {"date": "2024-11-27", "close": 10.25, "volume": 204919.0}, {"date": "2024-11-29", "close": 10.38, "volume": 291239.0}, {"date": "2024-12-02", "close": 10.0, "volume": 331195.0}, {"date": "2024-12-03", "close": 10.57, "volume": 467387.0}, {"date": "2024-12-04", "close": 10.43, "volume": 232560.0}, {"date": "2024-12-05", "close": 10.64, "volume": 190766.0}, {"date": "2024-12-06", "close": 10.8, "volume": 201191.0}, {"date": "2024-12-09", "close": 10.45, "volume": 221150.0}, {"date": "2024-12-10", "close": 10.32, "volume": 179080.0}, {"date": "2024-12-11", "close": 10.28, "volume": 178406.0}, {"date": "2024-12-12", "close": 10.04, "volume": 242070.0}, {"date": "2024-12-13", "close": 9.78, "volume": 234627.0}, {"date": "2024-12-16", "close": 9.91, "volume": 148608.0}, {"date": "2024-12-17", "close": 9.47, "volume": 190992.0}, {"date": "2024-12-18", "close": 9.46, "volume": 240613.0}, {"date": "2024-12-19", "close": 9.32, "volume": 224309.0}, {"date": "2024-12-20", "close": 9.61, "volume": 393947.0}, {"date": "2024-12-23", "close": 9.54, "volume": 164295.0}, {"date": "2024-12-24", "close": 9.53, "volume": 105124.0}, {"date": "2024-12-26", "close": 9.06, "volume": 246960.0}, {"date": "2024-12-27", "close": 9.15, "volume": 195374.0}, {"date": "2024-12-30", "close": 9.0, "volume": 375885.0}, {"date": "2024-12-31", "close": 8.82, "volume": 211572.0}, {"date": "2025-01-02", "close": 9.41, "volume": 228201.0}, {"date": "2025-01-03", "close": 10.1, "volume": 228292.0}, {"date": "2025-01-06", "close": 10.65, "volume": 206199.0}, {"date": "2025-01-07", "close": 10.03, "volume": 252308.0}, {"date": "2025-01-08", "close": 9.56, "volume": 184550.0}, {"date": "2025-01-10", "close": 8.89, "volume": 215365.0}, {"date": "2025-01-13", "close": 8.9, "volume": 168687.0}, {"date": "2025-01-14", "close": 8.83, "volume": 128926.0}, {"date": "2025-01-15", "close": 9.22, "volume": 212161.0}, {"date": "2025-01-16", "close": 8.93, "volume": 110263.0}, {"date": "2025-01-17", "close": 9.13, "volume": 167616.0}, {"date": "2025-01-21", "close": 9.62, "volume": 299146.0}, {"date": "2025-01-22", "close": 10.01, "volume": 152134.0}, {"date": "2025-01-23", "close": 10.19, "volume": 267457.0}, {"date": "2025-01-24", "close": 10.03, "volume": 185042.0}, {"date": "2025-01-27", "close": 9.59, "volume": 180956.0}, {"date": "2025-01-28", "close": 9.77, "volume": 167086.0}, {"date": "2025-01-29", "close": 9.86, "volume": 178796.0}, {"date": "2025-01-30", "close": 9.98, "volume": 220393.0}, {"date": "2025-01-31", "close": 9.91, "volume": 172810.0}, {"date": "2025-02-03", "close": 9.84, "volume": 271984.0}, {"date": "2025-02-04", "close": 9.83, "volume": 881733.0}, {"date": "2025-02-05", "close": 9.88, "volume": 843849.0}, {"date": "2025-02-06", "close": 9.41, "volume": 457290.0}, {"date": "2025-02-07", "close": 9.0, "volume": 337548.0}, {"date": "2025-02-10", "close": 9.37, "volume": 214312.0}, {"date": "2025-02-11", "close": 9.39, "volume": 165402.0}, {"date": "2025-02-12", "close": 9.36, "volume": 178149.0}, {"date": "2025-02-13", "close": 9.47, "volume": 407556.0}, {"date": "2025-02-14", "close": 9.53, "volume": 806777.0}, {"date": "2025-02-18", "close": 9.29, "volume": 503473.0}, {"date": "2025-02-19", "close": 9.32, "volume": 345858.0}, {"date": "2025-02-20", "close": 9.33, "volume": 205059.0}, {"date": "2025-02-21", "close": 9.09, "volume": 284457.0}, {"date": "2025-02-24", "close": 9.01, "volume": 397839.0}, {"date": "2025-02-25", "close": 8.0, "volume": 1119767.0}, {"date": "2025-02-26", "close": 8.26, "volume": 326873.0}, {"date": "2025-02-27", "close": 8.3, "volume": 180029.0}, {"date": "2025-02-28", "close": 8.16, "volume": 155450.0}, {"date": "2025-03-03", "close": 7.3, "volume": 286970.0}, {"date": "2025-03-04", "close": 7.46, "volume": 295154.0}, {"date": "2025-03-05", "close": 7.81, "volume": 137659.0}, {"date": "2025-03-06", "close": 7.46, "volume": 139951.0}, {"date": "2025-03-07", "close": 7.29, "volume": 181285.0}, {"date": "2025-03-10", "close": 7.33, "volume": 221140.0}, {"date": "2025-03-11", "close": 7.15, "volume": 133640.0}, {"date": "2025-03-12", "close": 7.34, "volume": 222880.0}, {"date": "2025-03-13", "close": 7.3, "volume": 217672.0}, {"date": "2025-03-14", "close": 7.57, "volume": 184328.0}, {"date": "2025-03-17", "close": 7.65, "volume": 131652.0}, {"date": "2025-03-18", "close": 7.49, "volume": 108908.0}, {"date": "2025-03-19", "close": 7.52, "volume": 153945.0}, {"date": "2025-03-20", "close": 7.37, "volume": 97428.0}, {"date": "2025-03-21", "close": 7.31, "volume": 115338.0}, {"date": "2025-03-24", "close": 7.38, "volume": 139775.0}, {"date": "2025-03-25", "close": 7.21, "volume": 136007.0}, {"date": "2025-03-26", "close": 7.01, "volume": 183674.0}, {"date": "2025-03-27", "close": 7.02, "volume": 150772.0}, {"date": "2025-03-28", "close": 6.72, "volume": 191348.0}, {"date": "2025-03-31", "close": 6.34, "volume": 271781.0}, {"date": "2025-04-01", "close": 5.91, "volume": 352747.0}, {"date": "2025-04-02", "close": 6.26, "volume": 293158.0}, {"date": "2025-04-03", "close": 5.96, "volume": 187191.0}, {"date": "2025-04-04", "close": 5.69, "volume": 324199.0}, {"date": "2025-04-07", "close": 5.15, "volume": 319120.0}, {"date": "2025-04-08", "close": 5.0, "volume": 274371.0}, {"date": "2025-04-09", "close": 5.42, "volume": 225475.0}, {"date": "2025-04-10", "close": 5.74, "volume": 447513.0}, {"date": "2025-04-11", "close": 6.8, "volume": 560776.0}, {"date": "2025-04-14", "close": 7.7, "volume": 657314.0}, {"date": "2025-04-15", "close": 7.7, "volume": 461450.0}, {"date": "2025-04-16", "close": 7.45, "volume": 237021.0}, {"date": "2025-04-17", "close": 7.35, "volume": 423747.0}, {"date": "2025-04-21", "close": 7.29, "volume": 293706.0}, {"date": "2025-04-22", "close": 7.05, "volume": 219027.0}, {"date": "2025-04-23", "close": 6.92, "volume": 252349.0}, {"date": "2025-04-24", "close": 7.06, "volume": 189192.0}, {"date": "2025-04-25", "close": 6.99, "volume": 146096.0}, {"date": "2025-04-28", "close": 6.87, "volume": 122137.0}, {"date": "2025-04-29", "close": 6.81, "volume": 124451.0}, {"date": "2025-04-30", "close": 6.72, "volume": 290778.0}, {"date": "2025-05-01", "close": 6.62, "volume": 209094.0}, {"date": "2025-05-02", "close": 6.5, "volume": 172923.0}, {"date": "2025-05-05", "close": 6.5, "volume": 206787.0}, {"date": "2025-05-06", "close": 6.08, "volume": 163774.0}, {"date": "2025-05-07", "close": 6.21, "volume": 135432.0}, {"date": "2025-05-08", "close": 6.63, "volume": 195687.0}, {"date": "2025-05-09", "close": 7.05, "volume": 161647.0}, {"date": "2025-05-12", "close": 6.62, "volume": 210165.0}, {"date": "2025-05-13", "close": 6.59, "volume": 165001.0}, {"date": "2025-05-14", "close": 6.38, "volume": 162386.0}, {"date": "2025-05-15", "close": 6.56, "volume": 211800.0}, {"date": "2025-05-16", "close": 6.72, "volume": 183404.0}, {"date": "2025-05-19", "close": 7.5, "volume": 791298.0}, {"date": "2025-05-20", "close": 7.01, "volume": 1314680.0}, {"date": "2025-05-21", "close": 7.02, "volume": 303000.0}, {"date": "2025-05-22", "close": 7.26, "volume": 151491.0}, {"date": "2025-05-23", "close": 7.47, "volume": 230224.0}, {"date": "2025-05-27", "close": 8.34, "volume": 564922.0}, {"date": "2025-05-28", "close": 8.1, "volume": 627029.0}, {"date": "2025-05-29", "close": 8.06, "volume": 388678.0}, {"date": "2025-05-30", "close": 7.96, "volume": 192669.0}, {"date": "2025-06-02", "close": 8.1, "volume": 297110.0}, {"date": "2025-06-03", "close": 8.32, "volume": 253973.0}, {"date": "2025-06-04", "close": 8.58, "volume": 230334.0}, {"date": "2025-06-05", "close": 8.82, "volume": 484608.0}, {"date": "2025-06-06", "close": 8.9, "volume": 324582.0}, {"date": "2025-06-09", "close": 8.45, "volume": 324287.0}, {"date": "2025-06-10", "close": 8.96, "volume": 290555.0}, {"date": "2025-06-11", "close": 8.71, "volume": 302326.0}, {"date": "2025-06-12", "close": 8.65, "volume": 190135.0}, {"date": "2025-06-13", "close": 8.35, "volume": 462078.0}, {"date": "2025-06-16", "close": 8.04, "volume": 273312.0}, {"date": "2025-06-17", "close": 7.71, "volume": 286629.0}, {"date": "2025-06-18", "close": 7.9, "volume": 213319.0}, {"date": "2025-06-20", "close": 7.78, "volume": 176017.0}, {"date": "2025-06-23", "close": 7.41, "volume": 397760.0}, {"date": "2025-06-24", "close": 7.84, "volume": 239226.0}, {"date": "2025-06-25", "close": 8.26, "volume": 306465.0}, {"date": "2025-06-26", "close": 8.58, "volume": 323736.0}, {"date": "2025-06-27", "close": 8.15, "volume": 184167.0}, {"date": "2025-06-30", "close": 8.39, "volume": 151275.0}, {"date": "2025-07-01", "close": 9.0, "volume": 1153557.0}, {"date": "2025-07-02", "close": 7.38, "volume": 1336434.0}, {"date": "2025-07-03", "close": 7.94, "volume": 442098.0}, {"date": "2025-07-07", "close": 7.87, "volume": 302815.0}, {"date": "2025-07-08", "close": 7.63, "volume": 528609.0}, {"date": "2025-07-09", "close": 7.52, "volume": 266207.0}, {"date": "2025-07-10", "close": 7.6, "volume": 410171.0}, {"date": "2025-07-11", "close": 7.64, "volume": 340116.0}, {"date": "2025-07-14", "close": 7.47, "volume": 300802.0}, {"date": "2025-07-15", "close": 7.46, "volume": 277485.0}, {"date": "2025-07-16", "close": 7.52, "volume": 224410.0}, {"date": "2025-07-17", "close": 8.46, "volume": 979204.0}, {"date": "2025-07-18", "close": 8.32, "volume": 440245.0}, {"date": "2025-07-21", "close": 8.03, "volume": 1003910.0}, {"date": "2025-07-22", "close": 7.73, "volume": 501942.0}, {"date": "2025-07-23", "close": 7.76, "volume": 428944.0}, {"date": "2025-07-24", "close": 8.04, "volume": 491033.0}, {"date": "2025-07-25", "close": 7.99, "volume": 256936.0}, {"date": "2025-07-28", "close": 7.74, "volume": 277268.0}, {"date": "2025-07-29", "close": 7.57, "volume": 362291.0}, {"date": "2025-07-30", "close": 7.3, "volume": 290433.0}, {"date": "2025-07-31", "close": 7.69, "volume": 406891.0}, {"date": "2025-08-01", "close": 7.56, "volume": 383532.0}, {"date": "2025-08-04", "close": 7.68, "volume": 236873.0}, {"date": "2025-08-05", "close": 7.57, "volume": 157955.0}, {"date": "2025-08-06", "close": 7.46, "volume": 237583.0}, {"date": "2025-08-07", "close": 7.59, "volume": 265922.0}, {"date": "2025-08-08", "close": 7.45, "volume": 254577.0}, {"date": "2025-08-11", "close": 7.26, "volume": 228963.0}, {"date": "2025-08-12", "close": 7.63, "volume": 324447.0}, {"date": "2025-08-13", "close": 7.6, "volume": 414994.0}, {"date": "2025-08-14", "close": 7.17, "volume": 471407.0}, {"date": "2025-08-15", "close": 7.06, "volume": 431185.0}, {"date": "2025-08-18", "close": 6.92, "volume": 432502.0}, {"date": "2025-08-19", "close": 6.59, "volume": 366772.0}, {"date": "2025-08-20", "close": 6.6, "volume": 373280.0}, {"date": "2025-08-21", "close": 6.92, "volume": 511182.0}, {"date": "2025-08-22", "close": 7.15, "volume": 593405.0}, {"date": "2025-08-25", "close": 7.25, "volume": 675983.0}, {"date": "2025-08-26", "close": 7.45, "volume": 337430.0}, {"date": "2025-08-27", "close": 7.67, "volume": 444039.0}, {"date": "2025-08-28", "close": 7.64, "volume": 301776.0}, {"date": "2025-08-29", "close": 7.48, "volume": 368399.0}, {"date": "2025-09-02", "close": 6.24, "volume": 1764279.0}, {"date": "2025-09-03", "close": 6.01, "volume": 1327062.0}, {"date": "2025-09-04", "close": 5.98, "volume": 1129821.0}, {"date": "2025-09-05", "close": 6.73, "volume": 754673.0}, {"date": "2025-09-08", "close": 6.27, "volume": 623167.0}, {"date": "2025-09-09", "close": 6.43, "volume": 812705.0}, {"date": "2025-09-10", "close": 6.28, "volume": 272706.0}, {"date": "2025-09-11", "close": 6.01, "volume": 446591.0}, {"date": "2025-09-12", "close": 6.09, "volume": 541936.0}, {"date": "2025-09-15", "close": 6.01, "volume": 574856.0}, {"date": "2025-09-16", "close": 6.04, "volume": 401260.0}, {"date": "2025-09-17", "close": 6.0, "volume": 499447.0}, {"date": "2025-09-18", "close": 6.0, "volume": 488691.0}, {"date": "2025-09-19", "close": 6.0, "volume": 418379.0}, {"date": "2025-09-22", "close": 6.05, "volume": 466098.0}, {"date": "2025-09-23", "close": 6.42, "volume": 1511123.0}, {"date": "2025-09-24", "close": 6.04, "volume": 1063968.0}, {"date": "2025-09-25", "close": 5.86, "volume": 1023626.0}, {"date": "2025-09-26", "close": 5.86, "volume": 573969.0}, {"date": "2025-09-29", "close": 5.99, "volume": 594425.0}, {"date": "2025-09-30", "close": 5.89, "volume": 295040.0}, {"date": "2025-10-01", "close": 5.98, "volume": 992822.0}, {"date": "2025-10-02", "close": 6.21, "volume": 1388610.0}, {"date": "2025-10-03", "close": 6.08, "volume": 825343.0}, {"date": "2025-10-06", "close": 6.43, "volume": 816639.0}, {"date": "2025-10-07", "close": 6.07, "volume": 996845.0}, {"date": "2025-10-08", "close": 6.26, "volume": 483958.0}, {"date": "2025-10-09", "close": 6.27, "volume": 348676.0}, {"date": "2025-10-10", "close": 6.02, "volume": 699645.0}, {"date": "2025-10-13", "close": 5.85, "volume": 362266.0}, {"date": "2025-10-14", "close": 6.14, "volume": 573682.0}, {"date": "2025-10-15", "close": 6.2, "volume": 399251.0}, {"date": "2025-10-16", "close": 6.1, "volume": 522068.0}, {"date": "2025-10-17", "close": 6.03, "volume": 694137.0}, {"date": "2025-10-20", "close": 6.26, "volume": 1038431.0}, {"date": "2025-10-21", "close": 6.05, "volume": 419361.0}, {"date": "2025-10-22", "close": 5.81, "volume": 546615.0}, {"date": "2025-10-23", "close": 6.0, "volume": 336339.0}, {"date": "2025-10-24", "close": 6.17, "volume": 470993.0}, {"date": "2025-10-27", "close": 6.51, "volume": 965922.0}, {"date": "2025-10-28", "close": 7.15, "volume": 6911390.0}, {"date": "2025-10-29", "close": 7.48, "volume": 1653801.0}, {"date": "2025-10-30", "close": 7.18, "volume": 777953.0}, {"date": "2025-10-31", "close": 7.26, "volume": 644989.0}, {"date": "2025-11-03", "close": 6.73, "volume": 1457785.0}, {"date": "2025-11-04", "close": 6.17, "volume": 982554.0}, {"date": "2025-11-05", "close": 5.95, "volume": 1604299.0}, {"date": "2025-11-06", "close": 6.07, "volume": 880216.0}, {"date": "2025-11-07", "close": 5.98, "volume": 488547.0}, {"date": "2025-11-10", "close": 6.36, "volume": 925584.0}, {"date": "2025-11-11", "close": 6.35, "volume": 678480.0}, {"date": "2025-11-12", "close": 6.46, "volume": 601238.0}, {"date": "2025-11-13", "close": 5.94, "volume": 1136200.0}, {"date": "2025-11-14", "close": 5.93, "volume": 461835.0}, {"date": "2025-11-17", "close": 6.07, "volume": 458789.0}, {"date": "2025-11-18", "close": 6.02, "volume": 548595.0}, {"date": "2025-11-19", "close": 5.93, "volume": 807265.0}, {"date": "2025-11-20", "close": 5.85, "volume": 570033.0}, {"date": "2025-11-21", "close": 5.59, "volume": 621765.0}, {"date": "2025-11-24", "close": 5.89, "volume": 365328.0}, {"date": "2025-11-25", "close": 6.17, "volume": 544588.0}, {"date": "2025-11-26", "close": 6.03, "volume": 541064.0}, {"date": "2025-11-28", "close": 6.18, "volume": 434632.0}, {"date": "2025-12-01", "close": 6.0, "volume": 480994.0}, {"date": "2025-12-02", "close": 5.51, "volume": 996807.0}, {"date": "2025-12-03", "close": 5.63, "volume": 773086.0}, {"date": "2025-12-04", "close": 5.95, "volume": 644862.0}, {"date": "2025-12-05", "close": 5.99, "volume": 412860.0}, {"date": "2025-12-08", "close": 5.91, "volume": 703992.0}, {"date": "2025-12-09", "close": 5.75, "volume": 435289.0}, {"date": "2025-12-10", "close": 5.97, "volume": 804468.0}, {"date": "2025-12-11", "close": 6.3, "volume": 1017684.0}, {"date": "2025-12-12", "close": 6.68, "volume": 898473.0}, {"date": "2025-12-15", "close": 6.66, "volume": 703947.0}, {"date": "2025-12-16", "close": 6.66, "volume": 423296.0}, {"date": "2025-12-17", "close": 6.79, "volume": 842511.0}, {"date": "2025-12-18", "close": 6.77, "volume": 718487.0}, {"date": "2025-12-19", "close": 7.18, "volume": 1253878.0}, {"date": "2025-12-22", "close": 7.17, "volume": 642141.0}, {"date": "2025-12-23", "close": 7.85, "volume": 1705825.0}, {"date": "2025-12-24", "close": 8.16, "volume": 1039268.0}, {"date": "2025-12-26", "close": 8.34, "volume": 1025258.0}, {"date": "2025-12-29", "close": 8.71, "volume": 1480543.0}, {"date": "2025-12-30", "close": 8.57, "volume": 1701579.0}, {"date": "2025-12-31", "close": 8.18, "volume": 1192659.0}, {"date": "2026-01-02", "close": 8.28, "volume": 717701.0}, {"date": "2026-01-05", "close": 7.73, "volume": 866228.0}, {"date": "2026-01-06", "close": 7.44, "volume": 730128.0}, {"date": "2026-01-07", "close": 7.28, "volume": 703151.0}, {"date": "2026-01-08", "close": 7.37, "volume": 301618.0}, {"date": "2026-01-09", "close": 7.53, "volume": 572224.0}, {"date": "2026-01-12", "close": 7.38, "volume": 387567.0}, {"date": "2026-01-13", "close": 7.73, "volume": 338916.0}, {"date": "2026-01-14", "close": 8.14, "volume": 776971.0}, {"date": "2026-01-15", "close": 7.85, "volume": 512255.0}, {"date": "2026-01-16", "close": 7.74, "volume": 303273.0}, {"date": "2026-01-20", "close": 7.68, "volume": 369089.0}, {"date": "2026-01-21", "close": 7.55, "volume": 331630.0}, {"date": "2026-01-22", "close": 7.71, "volume": 228027.0}, {"date": "2026-01-23", "close": 7.54, "volume": 266540.0}, {"date": "2026-01-26", "close": 7.33, "volume": 312012.0}, {"date": "2026-01-27", "close": 7.25, "volume": 290686.0}, {"date": "2026-01-28", "close": 7.13, "volume": 166047.0}, {"date": "2026-01-29", "close": 6.77, "volume": 345323.0}, {"date": "2026-01-30", "close": 6.62, "volume": 456929.0}, {"date": "2026-02-02", "close": 6.87, "volume": 587630.0}, {"date": "2026-02-03", "close": 6.64, "volume": 248224.0}, {"date": "2026-02-04", "close": 6.36, "volume": 655577.0}, {"date": "2026-02-05", "close": 5.86, "volume": 811467.0}, {"date": "2026-02-06", "close": 5.98, "volume": 716284.0}, {"date": "2026-02-09", "close": 6.32, "volume": 701461.0}, {"date": "2026-02-10", "close": 6.41, "volume": 1122081.0}, {"date": "2026-02-11", "close": 6.49, "volume": 642037.0}, {"date": "2026-02-12", "close": 5.92, "volume": 481032.0}, {"date": "2026-02-13", "close": 6.09, "volume": 293517.0}, {"date": "2026-02-17", "close": 6.76, "volume": 1083369.0}, {"date": "2026-02-18", "close": 7.1, "volume": 754231.0}, {"date": "2026-02-19", "close": 6.9, "volume": 660352.0}, {"date": "2026-02-20", "close": 6.81, "volume": 395811.0}, {"date": "2026-02-23", "close": 6.73, "volume": 609232.0}, {"date": "2026-02-24", "close": 7.37, "volume": 759809.0}, {"date": "2026-02-25", "close": 7.69, "volume": 815286.0}, {"date": "2026-02-26", "close": 7.76, "volume": 473646.0}, {"date": "2026-02-27", "close": 7.35, "volume": 337725.0}, {"date": "2026-03-02", "close": 7.61, "volume": 406289.0}, {"date": "2026-03-03", "close": 7.9, "volume": 589703.0}, {"date": "2026-03-04", "close": 8.53, "volume": 627717.0}, {"date": "2026-03-05", "close": 5.64, "volume": 9169972.0}, {"date": "2026-03-06", "close": 5.25, "volume": 2235041.0}, {"date": "2026-03-09", "close": 5.52, "volume": 1118588.0}, {"date": "2026-03-10", "close": 5.74, "volume": 940247.0}, {"date": "2026-03-11", "close": 5.38, "volume": 771245.0}, {"date": "2026-03-12", "close": 5.13, "volume": 939250.0}, {"date": "2026-03-13", "close": 4.64, "volume": 1587875.0}, {"date": "2026-03-16", "close": 4.69, "volume": 1048554.0}, {"date": "2026-03-17", "close": 4.86, "volume": 804145.0}, {"date": "2026-03-18", "close": 4.75, "volume": 487720.0}, {"date": "2026-03-19", "close": 4.81, "volume": 545181.0}, {"date": "2026-03-20", "close": 4.62, "volume": 474791.0}, {"date": "2026-03-23", "close": 4.54, "volume": 686171.0}, {"date": "2026-03-24", "close": 4.51, "volume": 454425.0}, {"date": "2026-03-25", "close": 4.75, "volume": 717971.0}, {"date": "2026-03-26", "close": 4.65, "volume": 1504457.0}, {"date": "2026-03-27", "close": 4.52, "volume": 561333.0}, {"date": "2026-03-30", "close": 4.32, "volume": 682636.0}, {"date": "2026-03-31", "close": 4.8, "volume": 757436.0}, {"date": "2026-04-01", "close": 4.99, "volume": 658426.0}, {"date": "2026-04-02", "close": 5.12, "volume": 895334.0}, {"date": "2026-04-06", "close": 5.26, "volume": 792526.0}, {"date": "2026-04-07", "close": 5.25, "volume": 560125.0}, {"date": "2026-04-08", "close": 5.25, "volume": 427567.0}, {"date": "2026-04-09", "close": 5.24, "volume": 316296.0}, {"date": "2026-04-10", "close": 5.22, "volume": 415232.0}, {"date": "2026-04-13", "close": 5.43, "volume": 688905.0}, {"date": "2026-04-14", "close": 5.46, "volume": 799964.0}, {"date": "2026-04-15", "close": 5.5, "volume": 445146.0}, {"date": "2026-04-16", "close": 5.5, "volume": 1293603.0}, {"date": "2026-04-17", "close": 5.5, "volume": 988225.0}, {"date": "2026-04-20", "close": 5.61, "volume": 9095897.0}, {"date": "2026-04-21", "close": 4.93, "volume": 3543343.0}, {"date": "2026-04-22", "close": 5.77, "volume": 2533549.0}, {"date": "2026-04-23", "close": 5.75, "volume": 2037583.0}, {"date": "2026-04-24", "close": 5.61, "volume": 1921830.0}, {"date": "2026-04-27", "close": 5.4, "volume": 1725947.0}, {"date": "2026-04-28", "close": 5.16, "volume": 1242625.0}, {"date": "2026-04-29", "close": 4.91, "volume": 1315170.0}, {"date": "2026-04-30", "close": 5.31, "volume": 851807.0}, {"date": "2026-05-01", "close": 5.15, "volume": 705768.0}, {"date": "2026-05-04", "close": 5.29, "volume": 2443444.0}, {"date": "2026-05-05", "close": 5.22, "volume": 497736.0}, {"date": "2026-05-06", "close": 5.54, "volume": 716024.0}, {"date": "2026-05-07", "close": 5.34, "volume": 596125.0}, {"date": "2026-05-08", "close": 5.31, "volume": 619729.0}, {"date": "2026-05-11", "close": 5.1, "volume": 777904.0}, {"date": "2026-05-12", "close": 5.06, "volume": 484150.0}, {"date": "2026-05-13", "close": 5.18, "volume": 423250.0}, {"date": "2026-05-14", "close": 5.06, "volume": 453253.0}, {"date": "2026-05-15", "close": 4.67, "volume": 992626.0}, {"date": "2026-05-18", "close": 4.44, "volume": 1031362.0}, {"date": "2026-05-19", "close": 4.18, "volume": 916463.0}, {"date": "2026-05-20", "close": 4.34, "volume": 542212.0}, {"date": "2026-05-21", "close": 4.6, "volume": 1063291.0}, {"date": "2026-05-22", "close": 4.68, "volume": 593039.0}, {"date": "2026-05-26", "close": 4.43, "volume": 639759.0}, {"date": "2026-05-27", "close": 4.43, "volume": 689334.0}, {"date": "2026-05-28", "close": 4.49, "volume": 325237.0}, {"date": "2026-05-29", "close": 4.55, "volume": 385033.0}, {"date": "2026-06-01", "close": 4.69, "volume": 680137.0}, {"date": "2026-06-02", "close": 4.55, "volume": 780191.0}, {"date": "2026-06-03", "close": 4.3, "volume": 517378.0}, {"date": "2026-06-04", "close": 4.43, "volume": 504215.0}, {"date": "2026-06-05", "close": 4.15, "volume": 829852.0}, {"date": "2026-06-08", "close": 4.01, "volume": 426513.0}, {"date": "2026-06-09", "close": 3.92, "volume": 816320.0}, {"date": "2026-06-10", "close": 3.87, "volume": 403623.0}, {"date": "2026-06-11", "close": 4.05, "volume": 543854.0}, {"date": "2026-06-12", "close": 4.3, "volume": 519337.0}, {"date": "2026-06-15", "close": 4.25, "volume": 613091.0}, {"date": "2026-06-16", "close": 4.29, "volume": 516565.0}, {"date": "2026-06-17", "close": 4.58, "volume": 728578.0}, {"date": "2026-06-18", "close": 4.67, "volume": 455994.0}, {"date": "2026-06-22", "close": 4.85, "volume": 746255.0}, {"date": "2026-06-23", "close": 4.85, "volume": 467040.0}, {"date": "2026-06-24", "close": 5.09, "volume": 3211382.0}, {"date": "2026-06-25", "close": 6.02, "volume": 7125735.0}, {"date": "2026-06-26", "close": 6.48, "volume": 2915055.0}, {"date": "2026-06-29", "close": 6.88, "volume": 1758135.0}, {"date": "2026-06-30", "close": 6.61, "volume": 1433801.0}, {"date": "2026-07-01", "close": 6.28, "volume": 1095865.0}, {"date": "2026-07-02", "close": 6.24, "volume": 909920.0}, {"date": "2026-07-06", "close": 5.89, "volume": 769953.0}, {"date": "2026-07-07", "close": 6.03, "volume": 868362.0}, {"date": "2026-07-08", "close": 6.23, "volume": 1068285.0}, {"date": "2026-07-09", "close": 6.63, "volume": 1902666.0}, {"date": "2026-07-10", "close": 6.87, "volume": 1525452.0}, {"date": "2026-07-13", "close": 6.7, "volume": 2073059.0}, {"date": "2026-07-14", "close": 6.68, "volume": 709193.0}, {"date": "2026-07-15", "close": 6.51, "volume": 766161.0}, {"date": "2026-07-16", "close": 7.04, "volume": 3780989.0}, {"date": "2026-07-17", "close": 7.25, "volume": 3109300.0}, {"date": "2026-07-20", "close": 7.11, "volume": 1296719.0}, {"date": "2026-07-21", "close": 8.1, "volume": 5632231.0}, {"date": "2026-07-22", "close": 7.82, "volume": 2049439.0}, {"date": "2026-07-23", "close": 7.73, "volume": 990484.0}, {"date": "2026-07-24", "close": 7.62, "volume": 1230801.0}, {"date": "2026-07-27", "close": 7.7, "volume": 1013492.0}, {"date": "2026-07-28", "close": 7.6, "volume": 861172.0}, {"date": "2026-07-29", "close": 7.91, "volume": 1825255.0}, {"date": "2026-07-30", "close": 8.14, "volume": 862377.0}, {"date": "2026-07-31", "close": 7.82, "volume": 687065.0}, {"date": "2026-08-03", "close": 8.06, "volume": 1199700.0}, {"date": "2026-08-04", "close": 9.28, "volume": 3632874.0}, {"date": "2026-08-05", "close": 10.53, "volume": 2814461.0}, {"date": "2026-08-06", "close": 11.1, "volume": 3619370.0}, {"date": "2026-08-07", "close": 11.61, "volume": 1739908.0}, {"date": "2026-08-10", "close": 10.01, "volume": 3129023.0}, {"date": "2026-08-11", "close": 10.09, "volume": 988041.0}, {"date": "2026-08-12", "close": 11.49, "volume": 3237440.0}, {"date": "2026-08-13", "close": 11.45, "volume": 1940081.0}, {"date": "2026-08-14", "close": 11.99, "volume": 1524729.0}, {"date": "2026-08-17", "close": 11.57, "volume": 1298386.0}, {"date": "2026-08-18", "close": 11.67, "volume": 994054.0}, {"date": "2026-08-19", "close": 11.78, "volume": 734630.0}, {"date": "2026-08-20", "close": 12.47, "volume": 1822276.0}, {"date": "2026-08-21", "close": 12.59, "volume": 2165244.0}, {"date": "2026-08-24", "close": 13.02, "volume": 1864146.0}, {"date": "2026-08-25", "close": 13.985, "volume": 3006289.0}, {"date": "2026-08-26", "close": 13.63, "volume": 1559908.0}, {"date": "2026-08-27", "close": 13.24, "volume": 863858.0}, {"date": "2026-08-28", "close": 12.18, "volume": 1455254.0}, {"date": "2026-08-31", "close": 11.76, "volume": 1479283.0}, {"date": "2026-09-01", "close": 11.6, "volume": 1140718.0}, {"date": "2026-09-02", "close": 11.95, "volume": 2116648.0}, {"date": "2026-09-03", "close": 11.77, "volume": 820944.0}, {"date": "2026-09-04", "close": 12.22, "volume": 1026782.0}, {"date": "2026-09-08", "close": 12.39, "volume": 1636826.0}, {"date": "2026-09-09", "close": 13.68, "volume": 1736363.0}, {"date": "2026-09-10", "close": 12.84, "volume": 1750703.0}, {"date": "2026-09-11", "close": 12.97, "volume": 1150125.0}, {"date": "2026-09-14", "close": 13.61, "volume": 1615568.0}, {"date": "2026-09-15", "close": 13.12, "volume": 1195690.0}, {"date": "2026-09-16", "close": 13.47, "volume": 928170.0}, {"date": "2026-09-17", "close": 14.02, "volume": 3344325.0}, {"date": "2026-09-18", "close": 12.37, "volume": 5666926.0}, {"date": "2026-09-21", "close": 13.66, "volume": 2873444.0}, {"date": "2026-09-22", "close": 13.71, "volume": 2427671.0}, {"date": "2026-09-23", "close": 13.02, "volume": 1850372.0}, {"date": "2026-09-24", "close": 12.59, "volume": 1459104.0}, {"date": "2026-09-25", "close": 12.61, "volume": 805810.0}, {"date": "2026-09-28", "close": 12.59, "volume": 986597.0}, {"date": "2026-09-29", "close": 12.7, "volume": 972657.0}, {"date": "2026-09-30", "close": 12.29, "volume": 823389.0}, {"date": "2026-10-01", "close": 11.91, "volume": 1328306.0}, {"date": "2026-10-02", "close": 11.7, "volume": 1407756.0}, {"date": "2026-10-05", "close": 11.42, "volume": 1325304.0}, {"date": "2026-10-06", "close": 10.76, "volume": 1479051.0}, {"date": "2026-10-07", "close": 10.51, "volume": 832075.0}, {"date": "2026-10-08", "close": 10.72, "volume": 1117053.0}, {"date": "2026-10-09", "close": 11.8, "volume": 1664675.0}, {"date": "2026-10-12", "close": 11.03, "volume": 2337568.0}, {"date": "2026-10-13", "close": 10.5, "volume": 3174976.0}, {"date": "2026-10-14", "close": 10.38, "volume": 1054851.0}, {"date": "2026-10-15", "close": 11.05, "volume": 1534457.0}, {"date": "2026-10-16", "close": 10.55, "volume": 1313790.0}, {"date": "2026-10-19", "close": 10.69, "volume": 976406.0}, {"date": "2026-10-20", "close": 10.94, "volume": 2365697.0}, {"date": "2026-10-21", "close": 10.78, "volume": 936357.0}, {"date": "2026-10-22", "close": 10.5, "volume": 1916014.0}, {"date": "2026-10-23", "close": 10.19, "volume": 1894832.0}, {"date": "2026-10-26", "close": 10.36, "volume": 1033739.0}, {"date": "2026-10-27", "close": 10.52, "volume": 1527249.0}, {"date": "2026-10-28", "close": 10.91, "volume": 664548.0}, {"date": "2026-10-29", "close": 10.71, "volume": 790339.0}, {"date": "2026-10-30", "close": 10.595, "volume": 1146327.0}], "refreshing": true}