[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLWT":3,"homepage-market-summary":26,"stock-historical-CLWT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CLWT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Euro Tech Holdings Co Ltd. New","Nasdaq",null,"Common Stock","Euro Tech Holdings Co Ltd is mainly a distributor of a wide range of water treatment equipment, laboratory instruments, analyzers, test kits, and related supplies, and power generation equipment, including recorders and power quality analyzers. The Company acts as an exclusive or non-exclusive distributor for manufacturers of such equipment to commercial customers and governmental agencies in Hong Kong and mainland China, as well as commercial customers in Macau. It has two operating segments: Trading and manufacturing, which generate maximum revenue and act as a distributor of water treatment equipment, laboratory instruments, analyzers, test kits, related supplies, and power generation equipment; and the Engineering segment. The Company generates maximum revenue from the PRC.","24",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.34,1.35,0,4953,75,1.3421,2.68,0.99000001,456307.993748588,20.7,7434,{"status":27,"indices":28,"watchlist":72,"sectors":93,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,79,86],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":15,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},365,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},328812,120016363.437147,7.2,"2025-04-22",[176,177,185,192,200,209,218,227,237,245,253,260,267,274,283,288,296,306,314,323,333,343,352,358,368,376,384,393,401,407,413,420,425,431,438,447,455,463,470,476,483,490,497,504,509,516,524,529,534,540,547,553,559,565,570,575,579,583,587,591,596,602,607,612,616,620,624,629,633,637,640,644,649,655,661,667,674,680,686,691,697,702,706,712,716,720,724,727,732,739,742,746,749,753,757,761,765,769,772,776,779,782,786,788,793,798,801,805,808,811,813,816,818,821,823,825,827,830,833,835,839,842,845,847,849,853,856,859,862,865,868,871,873,876,879,882,885,889,891,894,897,900,903,906,910,914,917,922,926,930,932,935,938,941,944,946,949,953,957,960,964,966,970,974,978,980,984,986,990,993,996,999,1002,1006,1010,1013,1016,1018,1022,1026,1029,1032,1036,1040,1043,1045,1047,1051,1055,1057,1059,1061,1065,1068,1070,1072,1075,1078,1081,1084,1088,1092,1095,1099,1103,1106,1112,1115,1120,1124,1128,1132,1136,1140,1144,1149,1152,1155,1158,1161,1165,1167,1171,1174,1177,1180,1183,1185,1188,1192,1195,1197,1200,1203,1205,1209,1212,1214,1216,1219,1221,1224,1227,1230,1233,1237,1240,1245,1249,1253,1258,1260,1263,1265,1268,1272,1276,1280,1284,1288,1291,1295,1299,1303,1307,1310,1315,1318,1322,1324,1328,1331,1334,1337,1341,1344,1347,1351,1354,1357,1360,1362,1364,1367,1370,1373,1375,1377,1380,1382,1386,1388,1390,1392,1394,1396,1398,1400,1403,1406,1408,1412,1414,1416,1419,1423,1427,1431,1434,1436,1439,1441,1443,1446,1448,1450,1452,1456,1459,1462,1465,1467,1470,1473,1476,1479,1483,1487,1490,1492,1494,1496,1499,1503,1505,1509,1511,1513,1515,1517,1521,1525,1529,1532,1535,1538,1541,1545,1548,1552,1557,1561,1565,1567,1569,1571,1573,1576,1579,1582,1584,1588,1590,1593,1595],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":178,"open":179,"high":179,"low":15,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",1.4134,-0.04,-2.9,3272.4557,92,1.3704,{"date":186,"open":187,"high":188,"low":187,"close":187,"change":17,"percent_change":17,"volume":189,"transactions":190,"vwap":191},"2026-09-30",1.38,1.405,2507.837699,100,1.3887,{"date":193,"open":194,"high":194,"low":187,"close":187,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",1.4,-0.02,-1.43,1861.5557,82,1.3855,{"date":201,"open":202,"high":203,"low":202,"close":194,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.36,1.415,0.03,2.19,8470.052191,64,1.3915,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",1.44,1.37,-0.08,-5.52,26043.4557,182,1.3987,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.535,1.45,-0.055,-3.65,16143.4557,144,1.494,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.5001,1.505,1.5,-0.005,-0.33,1875.21545,134,1.5018,{"date":238,"open":239,"high":240,"low":231,"close":239,"change":107,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.51,1.52,-0.66,4023.9557,58,1.5086,{"date":246,"open":247,"high":248,"low":239,"close":240,"change":195,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.5361,1.54,-1.3,2646.4557,69,1.5262,{"date":254,"open":255,"high":248,"low":255,"close":248,"change":204,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",1.4801,1.99,6626.4557,57,1.5052,{"date":261,"open":248,"high":262,"low":239,"close":239,"change":195,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.57,-1.31,7008.186332,81,1.5275,{"date":268,"open":229,"high":269,"low":270,"close":269,"change":17,"percent_change":17,"volume":271,"transactions":272,"vwap":273},"2026-09-16",1.53,1.4901,14845.4557,77,1.5075,{"date":275,"open":276,"high":277,"low":231,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",1.55,1.58,-0.05,-3.16,15885,86,1.5503,{"date":284,"open":277,"high":285,"low":277,"close":277,"change":17,"percent_change":17,"volume":286,"transactions":243,"vwap":287},"2026-09-14",1.61,2873,1.5962,{"date":289,"open":290,"high":290,"low":291,"close":277,"change":204,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",1.69,1.56,1.94,10663.4557,68,1.5944,{"date":297,"open":298,"high":299,"low":300,"close":276,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",1.6497,1.65,1.455,-0.14,-8.28,64086.4557,331,1.5247,{"date":307,"open":308,"high":309,"low":290,"close":290,"change":310,"percent_change":311,"volume":312,"transactions":281,"vwap":313},"2026-09-09",1.705,1.73,-0.015,-0.88,2614.79595,1.7,{"date":315,"open":316,"high":317,"low":316,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.62,1.75,0.065,3.96,26445.4557,151,1.7018,{"date":324,"open":316,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",1.68,1.59,1.64,0.021,1.3,8072.4557,90,1.6506,{"date":334,"open":335,"high":336,"low":277,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.615,1.6333,1.619,-0.016,-0.98,11774.9779,131,1.6388,{"date":344,"open":299,"high":325,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",1.6208,1.635,0.015,0.93,3900,113,1.6578,{"date":353,"open":291,"high":354,"low":291,"close":316,"change":180,"percent_change":355,"volume":356,"transactions":331,"vwap":357},"2026-09-01",1.67,-2.41,18022.4557,1.6367,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",1.6098,1.66,1.6,0.055,3.43,14250.9779,105,1.6424,{"date":369,"open":285,"high":299,"low":291,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",1.605,-0.06,-3.6,12092.73765,84,1.618,{"date":377,"open":299,"high":309,"low":285,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",1.665,-0.035,-2.06,21239.9779,108,1.658,{"date":385,"open":354,"high":386,"low":387,"close":313,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.72,1.626,0.07,4.29,27310.4557,228,1.6901,{"date":394,"open":316,"high":361,"low":262,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.63,0.01,0.62,10495.4557,71,1.629,{"date":402,"open":291,"high":327,"low":291,"close":316,"change":403,"percent_change":404,"volume":405,"transactions":399,"vwap":406},"2026-08-24",0.02,1.25,5427.328204,1.5976,{"date":408,"open":291,"high":299,"low":291,"close":362,"change":204,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",1.91,3400.4557,137,1.6047,{"date":414,"open":362,"high":285,"low":276,"close":262,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",-0.03,-1.88,11060.265813,61,1.5866,{"date":421,"open":299,"high":308,"low":362,"close":362,"change":278,"percent_change":422,"volume":423,"transactions":190,"vwap":424},"2026-08-19",-3.03,21379,1.6414,{"date":426,"open":313,"high":427,"low":299,"close":299,"change":107,"percent_change":428,"volume":429,"transactions":183,"vwap":430},"2026-08-18",1.71,-0.6,9457.9,1.6767,{"date":432,"open":433,"high":434,"low":361,"close":361,"change":415,"percent_change":435,"volume":436,"transactions":350,"vwap":437},"2026-08-17",1.74,1.745,-1.78,19383.727122,1.6878,{"date":439,"open":327,"high":440,"low":441,"close":290,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",1.77,1.6399,0.05,3.05,54350,403,1.7179,{"date":448,"open":316,"high":449,"low":450,"close":327,"change":451,"percent_change":371,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.645,1.6001,-0.001,6974.416,114,1.6284,{"date":456,"open":299,"high":427,"low":362,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",1.641,-0.019,-1.14,43955,399,1.6586,{"date":464,"open":276,"high":313,"low":269,"close":361,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",0.09,5.73,59685.0892,402,1.6429,{"date":471,"open":277,"high":316,"low":269,"close":262,"change":195,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",-1.26,13491,246,1.5672,{"date":477,"open":239,"high":299,"low":239,"close":326,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",0.08,5.3,38383,335,1.5894,{"date":484,"open":485,"high":486,"low":485,"close":239,"change":403,"percent_change":15,"volume":487,"transactions":488,"vwap":489},"2026-08-06",1.49,1.5272,10335,171,1.4962,{"date":491,"open":240,"high":269,"low":492,"close":485,"change":396,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",1.47,0.68,10549.4557,141,1.5003,{"date":498,"open":485,"high":230,"low":492,"close":499,"change":107,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.48,-0.67,6101,207,1.495,{"date":505,"open":221,"high":506,"low":221,"close":485,"change":17,"percent_change":17,"volume":507,"transactions":502,"vwap":508},"2026-08-03",1.5294,11041,1.4744,{"date":510,"open":239,"high":248,"low":511,"close":485,"change":278,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",1.46,-3.25,26107.9779,256,1.4909,{"date":517,"open":518,"high":262,"low":231,"close":248,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",1.525,0.04,2.67,19460.4557,283,1.5343,{"date":525,"open":269,"high":269,"low":492,"close":231,"change":415,"percent_change":526,"volume":527,"transactions":528,"vwap":239},"2026-07-29",-1.96,19304.5222,120,{"date":530,"open":248,"high":262,"low":269,"close":269,"change":278,"percent_change":279,"volume":531,"transactions":532,"vwap":533},"2026-07-28",5574,85,1.5401,{"date":535,"open":276,"high":326,"low":269,"close":277,"change":396,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",0.64,15159.747,127,1.5448,{"date":541,"open":542,"high":327,"low":291,"close":262,"change":213,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",1.5816,-4.85,22958,135,1.5996,{"date":548,"open":285,"high":313,"low":277,"close":299,"change":204,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",1.85,56137,276,1.6499,{"date":554,"open":277,"high":354,"low":291,"close":316,"change":204,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",1.89,30085.9779,248,1.6163,{"date":560,"open":269,"high":325,"low":269,"close":326,"change":403,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",1.27,63462.4557,302,1.6176,{"date":566,"open":269,"high":362,"low":269,"close":262,"change":371,"percent_change":567,"volume":568,"transactions":488,"vwap":569},"2026-07-20",-3.68,24219.468536,1.5604,{"date":571,"open":239,"high":395,"low":499,"close":395,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":395},"2026-07-17",0.11,7.24,30000,{"date":576,"open":240,"high":248,"low":240,"close":240,"change":180,"percent_change":577,"volume":578,"transactions":9,"vwap":240},"2026-07-16",-2.56,15800,{"date":580,"open":362,"high":285,"low":269,"close":291,"change":371,"percent_change":581,"volume":582,"transactions":9,"vwap":291},"2026-07-15",-3.7,43300,{"date":584,"open":327,"high":354,"low":326,"close":316,"change":415,"percent_change":585,"volume":586,"transactions":9,"vwap":316},"2026-07-14",-1.82,39500,{"date":588,"open":361,"high":313,"low":277,"close":299,"change":195,"percent_change":589,"volume":590,"transactions":9,"vwap":299},"2026-07-13",-1.2,55800,{"date":592,"open":309,"high":593,"low":327,"close":354,"change":415,"percent_change":594,"volume":595,"transactions":9,"vwap":354},"2026-07-10",1.84,-1.76,287100,{"date":597,"open":239,"high":598,"low":511,"close":313,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":313},"2026-07-09",1.82,0.19,12.58,330700,{"date":603,"open":492,"high":248,"low":604,"close":239,"change":204,"percent_change":605,"volume":606,"transactions":9,"vwap":239},"2026-07-08",1.42,2.03,44900,{"date":608,"open":327,"high":327,"low":499,"close":499,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":499},"2026-07-07",-0.21,-12.43,109100,{"date":613,"open":386,"high":386,"low":231,"close":290,"change":107,"percent_change":614,"volume":615,"transactions":9,"vwap":290},"2026-07-06",-0.59,134500,{"date":617,"open":593,"high":593,"low":327,"close":313,"change":618,"percent_change":70,"volume":619,"transactions":9,"vwap":313},"2026-07-02",-0.12,73500,{"date":621,"open":290,"high":593,"low":325,"close":598,"change":572,"percent_change":622,"volume":623,"transactions":9,"vwap":598},"2026-07-01",6.43,185600,{"date":625,"open":211,"high":386,"low":212,"close":427,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":427},"2026-06-30",0.26,17.93,252000,{"date":630,"open":511,"high":485,"low":221,"close":221,"change":371,"percent_change":631,"volume":632,"transactions":9,"vwap":221},"2026-06-29",-3.97,51800,{"date":634,"open":240,"high":269,"low":511,"close":239,"change":371,"percent_change":635,"volume":636,"transactions":9,"vwap":239},"2026-06-26",-3.82,73800,{"date":638,"open":395,"high":327,"low":239,"close":262,"change":213,"percent_change":543,"volume":639,"transactions":9,"vwap":262},"2026-06-25",89800,{"date":641,"open":262,"high":354,"low":262,"close":299,"change":180,"percent_change":642,"volume":643,"transactions":9,"vwap":299},"2026-06-24",-2.37,111100,{"date":645,"open":427,"high":386,"low":291,"close":290,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":290},"2026-06-23",-0.13,-7.14,170800,{"date":650,"open":299,"high":651,"low":299,"close":598,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":598},"2026-06-22",1.9,-0.09,-4.71,332400,{"date":656,"open":276,"high":657,"low":276,"close":409,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":409},"2026-06-18",1.96,0.34,21.66,1781200,{"date":662,"open":663,"high":21,"low":248,"close":262,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":262},"2026-06-17",2.46,0.37,30.83,78755100,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":278,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-16",1.23,1.15,1.2,-4,76700,{"date":675,"open":404,"high":676,"low":677,"close":404,"change":415,"percent_change":678,"volume":679,"transactions":9,"vwap":404},"2026-06-15",1.32,1.22,-2.34,60800,{"date":681,"open":682,"high":604,"low":683,"close":684,"change":180,"percent_change":422,"volume":685,"transactions":9,"vwap":684},"2026-06-12",1.17,1.16,1.28,234200,{"date":687,"open":688,"high":194,"low":669,"close":676,"change":396,"percent_change":689,"volume":690,"transactions":9,"vwap":676},"2026-06-11",1.26,0.76,396400,{"date":692,"open":693,"high":276,"low":84,"close":694,"change":204,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-10",1.33,1.31,2.34,22363800,{"date":698,"open":694,"high":211,"low":683,"close":684,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":684},"2026-06-09",-0.2,-13.51,663900,{"date":703,"open":670,"high":231,"low":670,"close":499,"change":117,"percent_change":704,"volume":705,"transactions":9,"vwap":499},"2026-06-08",20.33,1142500,{"date":707,"open":708,"high":709,"low":682,"close":669,"change":388,"percent_change":710,"volume":711,"transactions":9,"vwap":669},"2026-06-05",1.21,1.24,6.03,12400,{"date":713,"open":677,"high":677,"low":683,"close":683,"change":371,"percent_change":714,"volume":715,"transactions":9,"vwap":683},"2026-06-04",-4.92,7500,{"date":717,"open":677,"high":404,"low":677,"close":677,"change":396,"percent_change":718,"volume":719,"transactions":9,"vwap":677},"2026-06-03",0.83,1900,{"date":721,"open":708,"high":708,"low":671,"close":708,"change":415,"percent_change":722,"volume":723,"transactions":9,"vwap":708},"2026-06-02",-2.42,900,{"date":725,"open":709,"high":709,"low":709,"close":709,"change":403,"percent_change":327,"volume":726,"transactions":9,"vwap":709},"2026-06-01",600,{"date":728,"open":709,"high":709,"low":677,"close":677,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":677},"2026-05-29",-0.07,-5.43,500,{"date":733,"open":671,"high":202,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-28",1.18,1.29,0.13,11.21,94500,{"date":740,"open":709,"high":709,"low":683,"close":683,"change":107,"percent_change":741,"volume":169,"transactions":9,"vwap":683},"2026-05-27",-0.85,{"date":743,"open":682,"high":669,"low":682,"close":682,"change":278,"percent_change":744,"volume":745,"transactions":9,"vwap":682},"2026-05-26",-4.1,1100,{"date":747,"open":677,"high":709,"low":677,"close":677,"change":396,"percent_change":718,"volume":748,"transactions":9,"vwap":677},"2026-05-22",1200,{"date":750,"open":683,"high":708,"low":670,"close":708,"change":442,"percent_change":751,"volume":752,"transactions":9,"vwap":708},"2026-05-21",4.31,7800,{"date":754,"open":56,"high":56,"low":755,"close":683,"change":403,"percent_change":317,"volume":756,"transactions":9,"vwap":683},"2026-05-20",1.14,2400,{"date":758,"open":755,"high":683,"low":755,"close":755,"change":195,"percent_change":759,"volume":760,"transactions":9,"vwap":755},"2026-05-19",-1.72,1400,{"date":762,"open":671,"high":671,"low":683,"close":683,"change":180,"percent_change":763,"volume":764,"transactions":9,"vwap":683},"2026-05-18",-3.33,2300,{"date":766,"open":404,"high":404,"low":670,"close":671,"change":519,"percent_change":767,"volume":768,"transactions":9,"vwap":671},"2026-05-15",3.45,4600,{"date":770,"open":683,"high":683,"low":683,"close":683,"change":195,"percent_change":771,"volume":169,"transactions":9,"vwap":683},"2026-05-14",-1.69,{"date":773,"open":709,"high":709,"low":734,"close":734,"change":204,"percent_change":774,"volume":775,"transactions":9,"vwap":734},"2026-05-13",2.61,11200,{"date":777,"open":670,"high":683,"low":670,"close":670,"change":371,"percent_change":778,"volume":756,"transactions":9,"vwap":670},"2026-05-12",-4.96,{"date":780,"open":683,"high":404,"low":670,"close":708,"change":519,"percent_change":781,"volume":719,"transactions":9,"vwap":708},"2026-05-11",3.42,{"date":783,"open":671,"high":709,"low":683,"close":682,"change":213,"percent_change":784,"volume":785,"transactions":9,"vwap":682},"2026-05-08",-6.4,8100,{"date":787,"open":404,"high":404,"low":404,"close":404,"change":204,"percent_change":663,"volume":169,"transactions":9,"vwap":404},"2026-05-07",{"date":789,"open":734,"high":709,"low":670,"close":677,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":677},"2026-05-06",0.1,8.93,11900,{"date":794,"open":677,"high":677,"low":795,"close":795,"change":213,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-05",1.12,-6.67,28000,{"date":799,"open":677,"high":677,"low":56,"close":671,"change":396,"percent_change":800,"volume":349,"transactions":9,"vwap":671},"2026-05-04",0.84,{"date":802,"open":677,"high":329,"low":56,"close":56,"change":371,"percent_change":803,"volume":804,"transactions":9,"vwap":56},"2026-05-01",-4.8,21500,{"date":806,"open":404,"high":404,"low":404,"close":404,"change":204,"percent_change":663,"volume":807,"transactions":9,"vwap":404},"2026-04-30",8700,{"date":809,"open":708,"high":677,"low":708,"close":677,"change":278,"percent_change":810,"volume":745,"transactions":9,"vwap":677},"2026-04-29",-3.94,{"date":812,"open":561,"high":561,"low":561,"close":561,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":561},"2026-04-28",{"date":814,"open":561,"high":561,"low":561,"close":561,"change":403,"percent_change":362,"volume":815,"transactions":9,"vwap":561},"2026-04-27",300,{"date":817,"open":404,"high":404,"low":404,"close":404,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":404},"2026-04-24",{"date":819,"open":669,"high":688,"low":669,"close":404,"change":195,"percent_change":820,"volume":745,"transactions":9,"vwap":404},"2026-04-23",-1.57,{"date":822,"open":561,"high":561,"low":404,"close":561,"change":17,"percent_change":17,"volume":169,"transactions":9,"vwap":561},"2026-04-22",{"date":824,"open":709,"high":561,"low":709,"close":561,"change":403,"percent_change":362,"volume":726,"transactions":9,"vwap":561},"2026-04-21",{"date":826,"open":404,"high":404,"low":404,"close":404,"change":403,"percent_change":395,"volume":756,"transactions":9,"vwap":404},"2026-04-20",{"date":828,"open":329,"high":329,"low":669,"close":669,"change":278,"percent_change":829,"volume":815,"transactions":9,"vwap":669},"2026-04-17",-3.91,{"date":831,"open":677,"high":684,"low":677,"close":684,"change":17,"percent_change":17,"volume":832,"transactions":9,"vwap":684},"2026-04-16",9700,{"date":834,"open":684,"high":684,"low":684,"close":684,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":684},"2026-04-15",{"date":836,"open":404,"high":15,"low":404,"close":684,"change":204,"percent_change":837,"volume":838,"transactions":9,"vwap":684},"2026-04-14",2.4,10200,{"date":840,"open":404,"high":404,"low":404,"close":404,"change":396,"percent_change":841,"volume":723,"transactions":9,"vwap":404},"2026-04-13",0.81,{"date":843,"open":404,"high":404,"low":709,"close":709,"change":107,"percent_change":844,"volume":726,"transactions":9,"vwap":709},"2026-04-10",-0.8,{"date":846,"open":404,"high":404,"low":404,"close":404,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":404},"2026-04-09",{"date":848,"open":404,"high":404,"low":404,"close":404,"change":204,"percent_change":663,"volume":726,"transactions":9,"vwap":404},"2026-04-08",{"date":850,"open":671,"high":709,"low":671,"close":677,"change":204,"percent_change":851,"volume":852,"transactions":9,"vwap":677},"2026-04-07",2.52,1300,{"date":854,"open":671,"high":671,"low":56,"close":56,"change":415,"percent_change":855,"volume":745,"transactions":9,"vwap":56},"2026-04-06",-2.46,{"date":857,"open":677,"high":677,"low":677,"close":677,"change":17,"percent_change":17,"volume":858,"transactions":9,"vwap":677},"2026-04-02",139,{"date":860,"open":677,"high":677,"low":677,"close":677,"change":442,"percent_change":861,"volume":731,"transactions":9,"vwap":677},"2026-04-01",4.27,{"date":863,"open":755,"high":682,"low":755,"close":682,"change":278,"percent_change":744,"volume":864,"transactions":9,"vwap":682},"2026-03-31",2000,{"date":866,"open":677,"high":677,"low":677,"close":677,"change":17,"percent_change":17,"volume":867,"transactions":9,"vwap":677},"2026-03-30",1010,{"date":869,"open":682,"high":404,"low":755,"close":677,"change":442,"percent_change":861,"volume":870,"transactions":9,"vwap":677},"2026-03-27",14300,{"date":872,"open":682,"high":682,"low":682,"close":682,"change":17,"percent_change":17,"volume":852,"transactions":9,"vwap":682},"2026-03-26",{"date":874,"open":682,"high":56,"low":683,"close":682,"change":17,"percent_change":17,"volume":875,"transactions":9,"vwap":682},"2026-03-25",2100,{"date":877,"open":755,"high":56,"low":755,"close":682,"change":403,"percent_change":433,"volume":878,"transactions":9,"vwap":682},"2026-03-24",4200,{"date":880,"open":795,"high":56,"low":795,"close":670,"change":195,"percent_change":881,"volume":875,"transactions":9,"vwap":670},"2026-03-23",-1.71,{"date":883,"open":682,"high":682,"low":682,"close":682,"change":415,"percent_change":884,"volume":815,"transactions":9,"vwap":682},"2026-03-20",-2.5,{"date":886,"open":671,"high":688,"low":755,"close":671,"change":180,"percent_change":887,"volume":888,"transactions":9,"vwap":671},"2026-03-19",-3.23,14400,{"date":890,"open":709,"high":709,"low":709,"close":709,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":709},"2026-03-18",{"date":892,"open":708,"high":709,"low":708,"close":709,"change":107,"percent_change":844,"volume":893,"transactions":9,"vwap":709},"2026-03-17",2600,{"date":895,"open":404,"high":404,"low":404,"close":404,"change":278,"percent_change":896,"volume":731,"transactions":9,"vwap":404},"2026-03-16",-3.85,{"date":898,"open":329,"high":329,"low":677,"close":329,"change":403,"percent_change":291,"volume":899,"transactions":9,"vwap":329},"2026-03-13",11000,{"date":901,"open":561,"high":329,"low":561,"close":684,"change":107,"percent_change":902,"volume":893,"transactions":9,"vwap":684},"2026-03-12",-0.78,{"date":904,"open":688,"high":735,"low":709,"close":735,"change":442,"percent_change":905,"volume":852,"transactions":9,"vwap":735},"2026-03-11",4.03,{"date":907,"open":561,"high":329,"low":709,"close":709,"change":213,"percent_change":908,"volume":909,"transactions":9,"vwap":709},"2026-03-10",-6.06,15000,{"date":911,"open":693,"high":187,"low":688,"close":676,"change":371,"percent_change":912,"volume":913,"transactions":9,"vwap":676},"2026-03-09",-4.35,6900,{"date":915,"open":694,"high":187,"low":684,"close":187,"change":396,"percent_change":34,"volume":916,"transactions":9,"vwap":187},"2026-03-06",10000,{"date":918,"open":693,"high":919,"low":694,"close":212,"change":415,"percent_change":920,"volume":921,"transactions":9,"vwap":212},"2026-03-05",1.39,-2.14,9600,{"date":923,"open":329,"high":194,"low":735,"close":194,"change":465,"percent_change":924,"volume":925,"transactions":9,"vwap":194},"2026-03-04",6.87,12800,{"date":927,"open":677,"high":194,"low":677,"close":694,"change":790,"percent_change":928,"volume":929,"transactions":9,"vwap":694},"2026-03-03",8.26,45000,{"date":931,"open":708,"high":708,"low":708,"close":708,"change":17,"percent_change":17,"volume":42,"transactions":9,"vwap":708},"2026-03-02",{"date":933,"open":708,"high":708,"low":708,"close":708,"change":396,"percent_change":718,"volume":934,"transactions":9,"vwap":708},"2026-02-27",400,{"date":936,"open":708,"high":708,"low":734,"close":671,"change":396,"percent_change":800,"volume":937,"transactions":9,"vwap":671},"2026-02-26",3000,{"date":939,"open":56,"high":708,"low":56,"close":56,"change":278,"percent_change":940,"volume":852,"transactions":9,"vwap":56},"2026-02-25",-4.03,{"date":942,"open":669,"high":709,"low":669,"close":709,"change":478,"percent_change":943,"volume":934,"transactions":9,"vwap":709},"2026-02-24",6.9,{"date":945,"open":683,"high":683,"low":683,"close":683,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":683},"2026-02-23",{"date":947,"open":683,"high":683,"low":683,"close":683,"change":415,"percent_change":948,"volume":726,"transactions":9,"vwap":683},"2026-02-20",-2.52,{"date":950,"open":709,"high":709,"low":56,"close":56,"change":195,"percent_change":951,"volume":952,"transactions":9,"vwap":56},"2026-02-19",-1.65,2900,{"date":954,"open":755,"high":709,"low":755,"close":708,"change":102,"percent_change":955,"volume":956,"transactions":9,"vwap":708},"2026-02-18",5.22,10800,{"date":958,"open":677,"high":669,"low":670,"close":670,"change":278,"percent_change":959,"volume":169,"transactions":9,"vwap":670},"2026-02-17",-4.17,{"date":961,"open":669,"high":669,"low":670,"close":671,"change":107,"percent_change":962,"volume":963,"transactions":9,"vwap":671},"2026-02-13",-0.83,3700,{"date":965,"open":708,"high":708,"low":708,"close":708,"change":403,"percent_change":325,"volume":852,"transactions":9,"vwap":708},"2026-02-12",{"date":967,"open":671,"high":669,"low":734,"close":56,"change":519,"percent_change":968,"volume":969,"transactions":9,"vwap":56},"2026-02-11",3.48,4800,{"date":971,"open":677,"high":677,"low":670,"close":670,"change":180,"percent_change":972,"volume":973,"transactions":9,"vwap":670},"2026-02-10",-3.36,700,{"date":975,"open":734,"high":56,"low":976,"close":56,"change":107,"percent_change":962,"volume":977,"transactions":9,"vwap":56},"2026-02-09",1.1,18000,{"date":979,"open":688,"high":688,"low":671,"close":671,"change":17,"percent_change":17,"volume":169,"transactions":9,"vwap":671},"2026-02-06",{"date":981,"open":404,"high":15,"low":671,"close":671,"change":729,"percent_change":982,"volume":983,"transactions":9,"vwap":671},"2026-02-05",-5.51,7900,{"date":985,"open":709,"high":561,"low":709,"close":561,"change":107,"percent_change":902,"volume":852,"transactions":9,"vwap":561},"2026-02-04",{"date":987,"open":561,"high":735,"low":688,"close":684,"change":396,"percent_change":988,"volume":989,"transactions":9,"vwap":684},"2026-02-03",0.79,7100,{"date":991,"open":561,"high":561,"low":561,"close":561,"change":107,"percent_change":902,"volume":992,"transactions":9,"vwap":561},"2026-02-02",200,{"date":994,"open":735,"high":735,"low":561,"close":684,"change":195,"percent_change":995,"volume":768,"transactions":9,"vwap":684},"2026-01-30",-1.54,{"date":997,"open":688,"high":693,"low":404,"close":329,"change":396,"percent_change":127,"volume":998,"transactions":9,"vwap":329},"2026-01-29",5100,{"date":1000,"open":688,"high":15,"low":688,"close":735,"change":415,"percent_change":1001,"volume":913,"transactions":9,"vwap":735},"2026-01-28",-2.27,{"date":1003,"open":404,"high":676,"low":404,"close":676,"change":204,"percent_change":1004,"volume":1005,"transactions":9,"vwap":676},"2026-01-27",2.33,16900,{"date":1007,"open":684,"high":329,"low":404,"close":735,"change":107,"percent_change":1008,"volume":1009,"transactions":9,"vwap":735},"2026-01-26",-0.77,6600,{"date":1011,"open":404,"high":329,"low":404,"close":329,"change":396,"percent_change":127,"volume":1012,"transactions":9,"vwap":329},"2026-01-23",1500,{"date":1014,"open":561,"high":329,"low":561,"close":735,"change":396,"percent_change":127,"volume":1015,"transactions":9,"vwap":735},"2026-01-22",4500,{"date":1017,"open":561,"high":735,"low":688,"close":684,"change":403,"percent_change":326,"volume":768,"transactions":9,"vwap":684},"2026-01-21",{"date":1019,"open":404,"high":735,"low":709,"close":688,"change":396,"percent_change":1020,"volume":1021,"transactions":9,"vwap":688},"2026-01-20",0.8,4700,{"date":1023,"open":56,"high":404,"low":682,"close":404,"change":102,"percent_change":1024,"volume":1025,"transactions":9,"vwap":404},"2026-01-16",5.04,6300,{"date":1027,"open":56,"high":671,"low":56,"close":56,"change":415,"percent_change":855,"volume":1028,"transactions":9,"vwap":56},"2026-01-15",2200,{"date":1030,"open":677,"high":669,"low":734,"close":677,"change":403,"percent_change":354,"volume":1031,"transactions":9,"vwap":677},"2026-01-14",2500,{"date":1033,"open":708,"high":708,"low":683,"close":671,"change":204,"percent_change":1034,"volume":1035,"transactions":9,"vwap":671},"2026-01-13",2.56,3100,{"date":1037,"open":677,"high":669,"low":683,"close":682,"change":195,"percent_change":1038,"volume":1039,"transactions":9,"vwap":682},"2026-01-12",-1.68,3400,{"date":1041,"open":669,"high":684,"low":56,"close":56,"change":371,"percent_change":803,"volume":1042,"transactions":9,"vwap":56},"2026-01-09",14100,{"date":1044,"open":671,"high":404,"low":683,"close":404,"change":204,"percent_change":663,"volume":764,"transactions":9,"vwap":404},"2026-01-08",{"date":1046,"open":670,"high":677,"low":112,"close":677,"change":403,"percent_change":354,"volume":989,"transactions":9,"vwap":677},"2026-01-07",{"date":1048,"open":671,"high":669,"low":670,"close":671,"change":415,"percent_change":1049,"volume":1050,"transactions":9,"vwap":671},"2026-01-06",-2.44,1700,{"date":1052,"open":976,"high":688,"low":976,"close":669,"change":204,"percent_change":1053,"volume":1054,"transactions":9,"vwap":669},"2026-01-05",2.5,12000,{"date":1056,"open":404,"high":404,"low":670,"close":671,"change":17,"percent_change":17,"volume":764,"transactions":9,"vwap":671},"2026-01-02",{"date":1058,"open":671,"high":404,"low":670,"close":671,"change":415,"percent_change":1049,"volume":764,"transactions":9,"vwap":671},"2025-12-31",{"date":1060,"open":669,"high":688,"low":671,"close":669,"change":17,"percent_change":17,"volume":969,"transactions":9,"vwap":669},"2025-12-30",{"date":1062,"open":708,"high":709,"low":708,"close":669,"change":195,"percent_change":1063,"volume":1064,"transactions":9,"vwap":669},"2025-12-29",-1.6,2800,{"date":1066,"open":669,"high":404,"low":708,"close":404,"change":396,"percent_change":841,"volume":1067,"transactions":9,"vwap":404},"2025-12-26",5400,{"date":1069,"open":404,"high":561,"low":709,"close":709,"change":107,"percent_change":844,"volume":1064,"transactions":9,"vwap":709},"2025-12-24",{"date":1071,"open":671,"high":404,"low":671,"close":404,"change":204,"percent_change":663,"volume":913,"transactions":9,"vwap":404},"2025-12-23",{"date":1073,"open":682,"high":709,"low":795,"close":677,"change":204,"percent_change":851,"volume":1074,"transactions":9,"vwap":677},"2025-12-22",25400,{"date":1076,"open":671,"high":669,"low":734,"close":56,"change":17,"percent_change":17,"volume":1077,"transactions":9,"vwap":56},"2025-12-19",4000,{"date":1079,"open":56,"high":671,"low":795,"close":56,"change":17,"percent_change":17,"volume":1080,"transactions":9,"vwap":56},"2025-12-18",3200,{"date":1082,"open":671,"high":671,"low":976,"close":56,"change":204,"percent_change":1083,"volume":1039,"transactions":9,"vwap":56},"2025-12-17",2.59,{"date":1085,"open":682,"high":671,"low":683,"close":683,"change":278,"percent_change":1086,"volume":1087,"transactions":9,"vwap":683},"2025-12-16",-4.13,7200,{"date":1089,"open":671,"high":709,"low":670,"close":708,"change":195,"percent_change":1090,"volume":1091,"transactions":9,"vwap":708},"2025-12-15",-1.63,11300,{"date":1093,"open":669,"high":669,"low":671,"close":669,"change":403,"percent_change":299,"volume":1094,"transactions":9,"vwap":669},"2025-12-12",5500,{"date":1096,"open":682,"high":709,"low":755,"close":708,"change":204,"percent_change":1097,"volume":1098,"transactions":9,"vwap":708},"2025-12-11",2.54,16300,{"date":1100,"open":670,"high":734,"low":755,"close":734,"change":396,"percent_change":1101,"volume":1102,"transactions":9,"vwap":734},"2025-12-10",0.85,5300,{"date":1104,"open":795,"high":671,"low":976,"close":682,"change":403,"percent_change":433,"volume":1105,"transactions":9,"vwap":682},"2025-12-09",15300,{"date":1107,"open":1108,"high":683,"low":1109,"close":670,"change":442,"percent_change":1110,"volume":1111,"transactions":9,"vwap":670},"2025-12-08",1.08,1.07,4.55,18200,{"date":1113,"open":976,"high":976,"low":1109,"close":976,"change":403,"percent_change":549,"volume":1114,"transactions":9,"vwap":976},"2025-12-05",13100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1108,"change":195,"percent_change":585,"volume":1119,"transactions":9,"vwap":1108},"2025-12-04",1.05,1.11,11500,{"date":1121,"open":976,"high":1118,"low":1109,"close":976,"change":519,"percent_change":1122,"volume":1123,"transactions":9,"vwap":976},"2025-12-03",3.77,10500,{"date":1125,"open":1117,"high":976,"low":1117,"close":1126,"change":195,"percent_change":1127,"volume":977,"transactions":9,"vwap":1126},"2025-12-02",1.06,-1.85,{"date":1129,"open":1108,"high":1118,"low":1126,"close":1108,"change":415,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1108},"2025-12-01",-2.7,18300,{"date":1133,"open":1118,"high":795,"low":1109,"close":1118,"change":519,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1118},"2025-11-28",3.74,9300,{"date":1137,"open":1138,"high":670,"low":1117,"close":1109,"change":17,"percent_change":17,"volume":1139,"transactions":9,"vwap":1109},"2025-11-26",1.09,55400,{"date":1141,"open":1117,"high":1118,"low":84,"close":1109,"change":519,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1109},"2025-11-25",3.88,52100,{"date":1145,"open":795,"high":795,"low":42,"close":1146,"change":652,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2025-11-24",1.03,-8.04,74900,{"date":1150,"open":976,"high":112,"low":22,"close":795,"change":396,"percent_change":63,"volume":1151,"transactions":9,"vwap":795},"2025-11-21",2736500,{"date":1153,"open":1118,"high":1118,"low":976,"close":1118,"change":17,"percent_change":17,"volume":1154,"transactions":9,"vwap":1118},"2025-11-20",15700,{"date":1156,"open":795,"high":755,"low":1118,"close":1118,"change":195,"percent_change":1157,"volume":745,"transactions":9,"vwap":1118},"2025-11-19",-1.77,{"date":1159,"open":976,"high":112,"low":976,"close":112,"change":278,"percent_change":1160,"volume":934,"transactions":9,"vwap":112},"2025-11-18",-4.24,{"date":1162,"open":1118,"high":708,"low":1118,"close":734,"change":388,"percent_change":1163,"volume":1164,"transactions":9,"vwap":734},"2025-11-17",6.31,16800,{"date":1166,"open":56,"high":56,"low":976,"close":1118,"change":17,"percent_change":17,"volume":1087,"transactions":9,"vwap":1118},"2025-11-14",{"date":1168,"open":795,"high":683,"low":1118,"close":1118,"change":415,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1118},"2025-11-13",-2.63,18100,{"date":1172,"open":671,"high":671,"low":795,"close":755,"change":415,"percent_change":577,"volume":1173,"transactions":9,"vwap":755},"2025-11-12",18800,{"date":1175,"open":755,"high":682,"low":112,"close":682,"change":403,"percent_change":433,"volume":1176,"transactions":9,"vwap":682},"2025-11-11",3800,{"date":1178,"open":755,"high":670,"low":112,"close":670,"change":415,"percent_change":1179,"volume":952,"transactions":9,"vwap":670},"2025-11-10",-2.54,{"date":1181,"open":755,"high":671,"low":755,"close":734,"change":204,"percent_change":774,"volume":1182,"transactions":9,"vwap":734},"2025-11-07",1800,{"date":1184,"open":671,"high":677,"low":670,"close":670,"change":278,"percent_change":959,"volume":1064,"transactions":9,"vwap":670},"2025-11-06",{"date":1186,"open":671,"high":671,"low":671,"close":671,"change":403,"percent_change":290,"volume":1187,"transactions":9,"vwap":671},"2025-11-05",800,{"date":1189,"open":56,"high":709,"low":734,"close":734,"change":107,"percent_change":1190,"volume":1191,"transactions":9,"vwap":734},"2025-11-04",-0.84,7000,{"date":1193,"open":677,"high":404,"low":56,"close":56,"change":415,"percent_change":855,"volume":1194,"transactions":9,"vwap":56},"2025-11-03",5700,{"date":1196,"open":404,"high":404,"low":677,"close":677,"change":403,"percent_change":354,"volume":760,"transactions":9,"vwap":677},"2025-10-31",{"date":1198,"open":677,"high":404,"low":671,"close":671,"change":195,"percent_change":1199,"volume":1080,"transactions":9,"vwap":671},"2025-10-30",-1.64,{"date":1201,"open":677,"high":709,"low":677,"close":677,"change":107,"percent_change":1202,"volume":760,"transactions":9,"vwap":677},"2025-10-29",-0.81,{"date":1204,"open":688,"high":688,"low":669,"close":669,"change":107,"percent_change":1202,"volume":748,"transactions":9,"vwap":669},"2025-10-28",{"date":1206,"open":404,"high":561,"low":677,"close":709,"change":415,"percent_change":1207,"volume":1208,"transactions":9,"vwap":709},"2025-10-27",-2.36,8200,{"date":1210,"open":669,"high":561,"low":669,"close":561,"change":442,"percent_change":1211,"volume":1009,"transactions":9,"vwap":561},"2025-10-24",4.1,{"date":1213,"open":669,"high":669,"low":677,"close":677,"change":107,"percent_change":1202,"volume":745,"transactions":9,"vwap":677},"2025-10-23",{"date":1215,"open":677,"high":404,"low":677,"close":669,"change":107,"percent_change":1202,"volume":1035,"transactions":9,"vwap":669},"2025-10-22",{"date":1217,"open":677,"high":709,"low":677,"close":709,"change":195,"percent_change":1218,"volume":760,"transactions":9,"vwap":709},"2025-10-21",-1.59,{"date":1220,"open":688,"high":684,"low":688,"close":688,"change":17,"percent_change":17,"volume":1015,"transactions":9,"vwap":688},"2025-10-20",{"date":1222,"open":709,"high":688,"low":671,"close":688,"change":396,"percent_change":1020,"volume":1223,"transactions":9,"vwap":688},"2025-10-17",12700,{"date":1225,"open":709,"high":404,"low":677,"close":404,"change":107,"percent_change":1226,"volume":768,"transactions":9,"vwap":404},"2025-10-16",-0.79,{"date":1228,"open":561,"high":561,"low":709,"close":688,"change":17,"percent_change":17,"volume":1229,"transactions":9,"vwap":688},"2025-10-15",6100,{"date":1231,"open":688,"high":561,"low":677,"close":688,"change":17,"percent_change":17,"volume":1232,"transactions":9,"vwap":688},"2025-10-14",8000,{"date":1234,"open":735,"high":676,"low":688,"close":688,"change":213,"percent_change":1235,"volume":1236,"transactions":9,"vwap":688},"2025-10-13",-5.97,3300,{"date":1238,"open":202,"high":604,"low":329,"close":15,"change":403,"percent_change":240,"volume":1239,"transactions":9,"vwap":15},"2025-10-10",27800,{"date":1241,"open":1242,"high":231,"low":676,"close":676,"change":1243,"percent_change":1244,"volume":909,"transactions":9,"vwap":676},"2025-10-09",1.43,-0.18,-12,{"date":1246,"open":735,"high":277,"low":56,"close":231,"change":388,"percent_change":1247,"volume":1248,"transactions":9,"vwap":231},"2025-10-08",4.9,423000,{"date":1250,"open":604,"high":221,"low":194,"close":1242,"change":519,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2025-10-07",2.88,815600,{"date":1254,"open":1255,"high":1255,"low":212,"close":919,"change":195,"percent_change":1256,"volume":1257,"transactions":9,"vwap":919},"2025-10-06",1.41,-1.42,13300,{"date":1259,"open":1255,"high":1255,"low":1255,"close":1255,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1255},"2025-10-03",{"date":1261,"open":202,"high":1255,"low":202,"close":1255,"change":442,"percent_change":1262,"volume":1229,"transactions":9,"vwap":1255},"2025-10-02",3.68,{"date":1264,"open":187,"high":187,"low":15,"close":202,"change":396,"percent_change":154,"volume":864,"transactions":9,"vwap":202},"2025-10-01",{"date":1266,"open":202,"high":1255,"low":16,"close":16,"change":278,"percent_change":1267,"volume":937,"transactions":9,"vwap":16},"2025-09-30",-3.57,{"date":1269,"open":16,"high":492,"low":16,"close":194,"change":396,"percent_change":1270,"volume":1271,"transactions":9,"vwap":194},"2025-09-29",0.72,19400,{"date":1273,"open":16,"high":1242,"low":16,"close":919,"change":204,"percent_change":1274,"volume":1275,"transactions":9,"vwap":919},"2025-09-26",2.21,3500,{"date":1277,"open":1242,"high":1242,"low":202,"close":202,"change":278,"percent_change":1278,"volume":1279,"transactions":9,"vwap":202},"2025-09-25",-3.55,4400,{"date":1281,"open":187,"high":211,"low":15,"close":1255,"change":478,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1255},"2025-09-24",6.02,15900,{"date":1285,"open":16,"high":16,"low":694,"close":693,"change":107,"percent_change":1286,"volume":1287,"transactions":9,"vwap":693},"2025-09-23",-0.75,8900,{"date":1289,"open":15,"high":15,"low":694,"close":15,"change":396,"percent_change":1290,"volume":1102,"transactions":9,"vwap":15},"2025-09-22",0.75,{"date":1292,"open":693,"high":194,"low":694,"close":693,"change":195,"percent_change":1293,"volume":1294,"transactions":9,"vwap":693},"2025-09-19",-1.48,44300,{"date":1296,"open":676,"high":202,"low":684,"close":16,"change":195,"percent_change":1297,"volume":1298,"transactions":9,"vwap":16},"2025-09-18",-1.46,34600,{"date":1300,"open":604,"high":221,"low":684,"close":212,"change":729,"percent_change":1301,"volume":1302,"transactions":9,"vwap":212},"2025-09-17",-4.86,69900,{"date":1304,"open":511,"high":499,"low":194,"close":211,"change":652,"percent_change":1305,"volume":1306,"transactions":9,"vwap":211},"2025-09-16",-5.88,24000,{"date":1308,"open":285,"high":395,"low":211,"close":269,"change":278,"percent_change":279,"volume":1309,"transactions":9,"vwap":269},"2025-09-15",9200,{"date":1311,"open":221,"high":395,"low":221,"close":277,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":277},"2025-09-12",0.14,9.72,129800,{"date":1316,"open":1255,"high":221,"low":1255,"close":211,"change":204,"percent_change":1317,"volume":1009,"transactions":9,"vwap":211},"2025-09-11",2.13,{"date":1319,"open":676,"high":221,"low":694,"close":1255,"change":102,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1255},"2025-09-10",4.44,26700,{"date":1323,"open":187,"high":194,"low":16,"close":16,"change":195,"percent_change":1297,"volume":807,"transactions":9,"vwap":16},"2025-09-09",{"date":1325,"open":919,"high":604,"low":693,"close":212,"change":107,"percent_change":1326,"volume":1327,"transactions":9,"vwap":212},"2025-09-08",-0.72,12900,{"date":1329,"open":919,"high":194,"low":212,"close":187,"change":204,"percent_change":1330,"volume":1012,"transactions":9,"vwap":187},"2025-09-05",2.22,{"date":1332,"open":194,"high":231,"low":676,"close":16,"change":180,"percent_change":1333,"volume":1283,"transactions":9,"vwap":16},"2025-09-04",-2.88,{"date":1335,"open":919,"high":276,"low":212,"close":919,"change":396,"percent_change":1270,"volume":1336,"transactions":9,"vwap":919},"2025-09-03",146600,{"date":1338,"open":688,"high":187,"low":709,"close":187,"change":790,"percent_change":1339,"volume":1340,"transactions":9,"vwap":187},"2025-09-02",7.81,30900,{"date":1342,"open":211,"high":211,"low":404,"close":684,"change":213,"percent_change":1305,"volume":1343,"transactions":9,"vwap":684},"2025-08-29",26300,{"date":1345,"open":202,"high":604,"low":694,"close":202,"change":17,"percent_change":17,"volume":1346,"transactions":9,"vwap":202},"2025-08-28",24800,{"date":1348,"open":688,"high":194,"low":404,"close":202,"change":1312,"percent_change":1349,"volume":1350,"transactions":9,"vwap":202},"2025-08-27",11.48,65800,{"date":1352,"open":404,"high":561,"low":677,"close":677,"change":195,"percent_change":1353,"volume":1025,"transactions":9,"vwap":677},"2025-08-26",-1.61,{"date":1355,"open":669,"high":709,"low":677,"close":709,"change":403,"percent_change":327,"volume":1356,"transactions":9,"vwap":709},"2025-08-25",1600,{"date":1358,"open":677,"high":677,"low":677,"close":677,"change":17,"percent_change":17,"volume":1359,"transactions":9,"vwap":677},"2025-08-22",265,{"date":1361,"open":669,"high":669,"low":677,"close":677,"change":195,"percent_change":1353,"volume":878,"transactions":9,"vwap":677},"2025-08-21",{"date":1363,"open":404,"high":404,"low":669,"close":709,"change":17,"percent_change":17,"volume":1309,"transactions":9,"vwap":709},"2025-08-20",{"date":1365,"open":677,"high":561,"low":677,"close":709,"change":403,"percent_change":327,"volume":1366,"transactions":9,"vwap":709},"2025-08-19",46800,{"date":1368,"open":404,"high":404,"low":677,"close":677,"change":415,"percent_change":1369,"volume":745,"transactions":9,"vwap":677},"2025-08-18",-2.4,{"date":1371,"open":708,"high":684,"low":671,"close":404,"change":102,"percent_change":1024,"volume":1372,"transactions":9,"vwap":404},"2025-08-15",57200,{"date":1374,"open":56,"high":56,"low":56,"close":56,"change":17,"percent_change":17,"volume":1050,"transactions":9,"vwap":56},"2025-08-14",{"date":1376,"open":708,"high":669,"low":56,"close":56,"change":180,"percent_change":512,"volume":1077,"transactions":9,"vwap":56},"2025-08-13",{"date":1378,"open":671,"high":709,"low":670,"close":669,"change":107,"percent_change":1202,"volume":1379,"transactions":9,"vwap":669},"2025-08-12",20300,{"date":1381,"open":671,"high":709,"low":671,"close":709,"change":396,"percent_change":841,"volume":852,"transactions":9,"vwap":709},"2025-08-11",{"date":1383,"open":671,"high":404,"low":671,"close":669,"change":396,"percent_change":1384,"volume":1385,"transactions":9,"vwap":669},"2025-08-08",0.82,7600,{"date":1387,"open":709,"high":404,"low":671,"close":677,"change":107,"percent_change":1202,"volume":1275,"transactions":9,"vwap":677},"2025-08-07",{"date":1389,"open":709,"high":709,"low":669,"close":669,"change":396,"percent_change":1384,"volume":973,"transactions":9,"vwap":669},"2025-08-06",{"date":1391,"open":677,"high":677,"low":677,"close":677,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":677},"2025-08-05",{"date":1393,"open":329,"high":329,"low":708,"close":677,"change":17,"percent_change":17,"volume":764,"transactions":9,"vwap":677},"2025-08-04",{"date":1395,"open":709,"high":709,"low":671,"close":677,"change":204,"percent_change":851,"volume":1236,"transactions":9,"vwap":677},"2025-08-01",{"date":1397,"open":669,"high":669,"low":56,"close":56,"change":17,"percent_change":17,"volume":1035,"transactions":9,"vwap":56},"2025-07-31",{"date":1399,"open":56,"high":677,"low":56,"close":56,"change":195,"percent_change":951,"volume":1039,"transactions":9,"vwap":56},"2025-07-30",{"date":1401,"open":671,"high":709,"low":56,"close":708,"change":107,"percent_change":1402,"volume":1257,"transactions":9,"vwap":708},"2025-07-29",-0.82,{"date":1404,"open":709,"high":709,"low":682,"close":677,"change":195,"percent_change":1353,"volume":1405,"transactions":9,"vwap":677},"2025-07-28",25100,{"date":1407,"open":404,"high":684,"low":709,"close":709,"change":17,"percent_change":17,"volume":1015,"transactions":9,"vwap":709},"2025-07-25",{"date":1409,"open":671,"high":329,"low":671,"close":709,"change":204,"percent_change":1410,"volume":1411,"transactions":9,"vwap":709},"2025-07-24",2.48,39800,{"date":1413,"open":669,"high":688,"low":56,"close":708,"change":107,"percent_change":1402,"volume":1287,"transactions":9,"vwap":708},"2025-07-23",{"date":1415,"open":329,"high":329,"low":682,"close":677,"change":403,"percent_change":354,"volume":715,"transactions":9,"vwap":677},"2025-07-22",{"date":1417,"open":677,"high":677,"low":683,"close":671,"change":415,"percent_change":1049,"volume":1418,"transactions":9,"vwap":671},"2025-07-21",22900,{"date":1420,"open":329,"high":329,"low":671,"close":669,"change":371,"percent_change":1421,"volume":1422,"transactions":9,"vwap":669},"2025-07-18",-4.65,24100,{"date":1424,"open":561,"high":694,"low":708,"close":735,"change":519,"percent_change":1425,"volume":1426,"transactions":9,"vwap":735},"2025-07-17",3.2,40400,{"date":1428,"open":682,"high":404,"low":683,"close":404,"change":790,"percent_change":1429,"volume":1430,"transactions":9,"vwap":404},"2025-07-16",8.7,21800,{"date":1432,"open":683,"high":682,"low":670,"close":670,"change":107,"percent_change":1433,"volume":921,"transactions":9,"vwap":670},"2025-07-15",-0.86,{"date":1435,"open":112,"high":682,"low":112,"close":683,"change":403,"percent_change":317,"volume":804,"transactions":9,"vwap":683},"2025-07-14",{"date":1437,"open":755,"high":683,"low":795,"close":755,"change":107,"percent_change":1438,"volume":963,"transactions":9,"vwap":755},"2025-07-11",-0.87,{"date":1440,"open":683,"high":683,"low":755,"close":670,"change":107,"percent_change":1433,"volume":838,"transactions":9,"vwap":670},"2025-07-10",{"date":1442,"open":683,"high":683,"low":683,"close":683,"change":403,"percent_change":317,"volume":756,"transactions":9,"vwap":683},"2025-07-09",{"date":1444,"open":112,"high":682,"low":112,"close":755,"change":396,"percent_change":1445,"volume":1208,"transactions":9,"vwap":755},"2025-07-08",0.88,{"date":1447,"open":683,"high":683,"low":112,"close":112,"change":107,"percent_change":311,"volume":1012,"transactions":9,"vwap":112},"2025-07-07",{"date":1449,"open":670,"high":670,"low":795,"close":755,"change":107,"percent_change":1438,"volume":1015,"transactions":9,"vwap":755},"2025-07-03",{"date":1451,"open":683,"high":682,"low":670,"close":670,"change":396,"percent_change":1445,"volume":969,"transactions":9,"vwap":670},"2025-07-02",{"date":1453,"open":670,"high":683,"low":795,"close":755,"change":403,"percent_change":1454,"volume":1455,"transactions":9,"vwap":755},"2025-07-01",1.79,10400,{"date":1457,"open":795,"high":755,"low":1118,"close":795,"change":415,"percent_change":1458,"volume":1176,"transactions":9,"vwap":795},"2025-06-30",-2.61,{"date":1460,"open":795,"high":683,"low":1118,"close":670,"change":107,"percent_change":1433,"volume":1461,"transactions":9,"vwap":670},"2025-06-27",12200,{"date":1463,"open":683,"high":682,"low":670,"close":683,"change":396,"percent_change":1464,"volume":1275,"transactions":9,"vwap":683},"2025-06-26",0.87,{"date":1466,"open":112,"high":683,"low":112,"close":670,"change":17,"percent_change":17,"volume":1385,"transactions":9,"vwap":670},"2025-06-25",{"date":1468,"open":795,"high":670,"low":795,"close":670,"change":403,"percent_change":440,"volume":1469,"transactions":9,"vwap":670},"2025-06-24",7700,{"date":1471,"open":112,"high":755,"low":1118,"close":112,"change":17,"percent_change":17,"volume":1472,"transactions":9,"vwap":112},"2025-06-23",15200,{"date":1474,"open":1138,"high":112,"low":1138,"close":112,"change":17,"percent_change":17,"volume":1475,"transactions":9,"vwap":112},"2025-06-20",45100,{"date":1477,"open":755,"high":755,"low":1138,"close":112,"change":403,"percent_change":1478,"volume":989,"transactions":9,"vwap":112},"2025-06-18",1.8,{"date":1480,"open":1138,"high":682,"low":1138,"close":1118,"change":396,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1118},"2025-06-17",0.91,4300,{"date":1484,"open":755,"high":755,"low":1109,"close":976,"change":729,"percent_change":1485,"volume":1486,"transactions":9,"vwap":976},"2025-06-16",-5.98,11700,{"date":1488,"open":669,"high":669,"low":755,"close":682,"change":278,"percent_change":744,"volume":1489,"transactions":9,"vwap":682},"2025-06-13",8300,{"date":1491,"open":683,"high":709,"low":683,"close":677,"change":17,"percent_change":17,"volume":977,"transactions":9,"vwap":677},"2025-06-12",{"date":1493,"open":734,"high":669,"low":734,"close":677,"change":107,"percent_change":1202,"volume":1080,"transactions":9,"vwap":677},"2025-06-11",{"date":1495,"open":671,"high":669,"low":56,"close":669,"change":403,"percent_change":299,"volume":768,"transactions":9,"vwap":669},"2025-06-10",{"date":1497,"open":669,"high":329,"low":112,"close":708,"change":415,"percent_change":722,"volume":1498,"transactions":9,"vwap":708},"2025-06-09",69800,{"date":1500,"open":683,"high":404,"low":755,"close":709,"change":442,"percent_change":1501,"volume":1502,"transactions":9,"vwap":709},"2025-06-06",4.2,26200,{"date":1504,"open":682,"high":669,"low":670,"close":56,"change":403,"percent_change":427,"volume":1411,"transactions":9,"vwap":56},"2025-06-05",{"date":1506,"open":683,"high":734,"low":795,"close":682,"change":396,"percent_change":1507,"volume":1508,"transactions":9,"vwap":682},"2025-06-04",0.86,13000,{"date":1510,"open":755,"high":734,"low":755,"close":683,"change":396,"percent_change":1464,"volume":1223,"transactions":9,"vwap":683},"2025-06-03",{"date":1512,"open":683,"high":682,"low":755,"close":670,"change":403,"percent_change":440,"volume":1455,"transactions":9,"vwap":670},"2025-06-02",{"date":1514,"open":755,"high":670,"low":1118,"close":112,"change":403,"percent_change":1478,"volume":925,"transactions":9,"vwap":112},"2025-05-30",{"date":1516,"open":670,"high":682,"low":1118,"close":1118,"change":415,"percent_change":1169,"volume":1102,"transactions":9,"vwap":1118},"2025-05-29",{"date":1518,"open":755,"high":682,"low":1108,"close":755,"change":519,"percent_change":1519,"volume":1520,"transactions":9,"vwap":755},"2025-05-28",3.64,8400,{"date":1522,"open":976,"high":795,"low":1109,"close":976,"change":195,"percent_change":1523,"volume":1524,"transactions":9,"vwap":976},"2025-05-27",-1.79,16400,{"date":1526,"open":112,"high":112,"low":1109,"close":795,"change":195,"percent_change":1527,"volume":1528,"transactions":9,"vwap":795},"2025-05-23",-1.75,16600,{"date":1530,"open":976,"high":670,"low":1138,"close":755,"change":17,"percent_change":17,"volume":1531,"transactions":9,"vwap":755},"2025-05-22",22200,{"date":1533,"open":795,"high":683,"low":976,"close":755,"change":17,"percent_change":17,"volume":1534,"transactions":9,"vwap":755},"2025-05-21",17500,{"date":1536,"open":734,"high":677,"low":795,"close":755,"change":195,"percent_change":759,"volume":1537,"transactions":9,"vwap":755},"2025-05-20",40600,{"date":1539,"open":683,"high":671,"low":795,"close":683,"change":17,"percent_change":17,"volume":1540,"transactions":9,"vwap":683},"2025-05-19",59200,{"date":1542,"open":684,"high":684,"low":683,"close":683,"change":646,"percent_change":1543,"volume":1544,"transactions":9,"vwap":683},"2025-05-16",-10.08,95400,{"date":1546,"open":561,"high":693,"low":677,"close":735,"change":403,"percent_change":262,"volume":1547,"transactions":9,"vwap":735},"2025-05-15",98400,{"date":1549,"open":693,"high":604,"low":56,"close":561,"change":699,"percent_change":1550,"volume":1551,"transactions":9,"vwap":561},"2025-05-14",-13.61,262000,{"date":1553,"open":194,"high":262,"low":795,"close":492,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":492},"2025-05-13",0.12,8.89,1415300,{"date":1558,"open":755,"high":604,"low":755,"close":16,"change":117,"percent_change":1559,"volume":1560,"transactions":9,"vwap":16},"2025-05-12",22.73,2189800,{"date":1562,"open":1117,"high":1118,"low":1563,"close":976,"change":195,"percent_change":1523,"volume":1564,"transactions":9,"vwap":976},"2025-05-09",1.04,3600,{"date":1566,"open":795,"high":795,"low":1138,"close":795,"change":415,"percent_change":1458,"volume":864,"transactions":9,"vwap":795},"2025-05-08",{"date":1568,"open":670,"high":670,"low":755,"close":670,"change":107,"percent_change":1433,"volume":719,"transactions":9,"vwap":670},"2025-05-07",{"date":1570,"open":734,"high":56,"low":1563,"close":683,"change":396,"percent_change":1464,"volume":1135,"transactions":9,"vwap":683},"2025-05-06",{"date":1572,"open":795,"high":734,"low":795,"close":670,"change":195,"percent_change":881,"volume":893,"transactions":9,"vwap":670},"2025-05-05",{"date":1574,"open":683,"high":682,"low":112,"close":682,"change":204,"percent_change":1575,"volume":1012,"transactions":9,"vwap":682},"2025-05-02",2.63,{"date":1577,"open":1138,"high":755,"low":1138,"close":755,"change":442,"percent_change":1578,"volume":1119,"transactions":9,"vwap":755},"2025-05-01",4.59,{"date":1580,"open":683,"high":682,"low":97,"close":1138,"change":371,"percent_change":1581,"volume":1054,"transactions":9,"vwap":1138},"2025-04-30",-5.22,{"date":1583,"open":683,"high":682,"low":976,"close":670,"change":396,"percent_change":1445,"volume":878,"transactions":9,"vwap":670},"2025-04-29",{"date":1585,"open":708,"high":404,"low":1118,"close":755,"change":180,"percent_change":1586,"volume":1587,"transactions":9,"vwap":755},"2025-04-28",-3.39,61900,{"date":1589,"open":683,"high":734,"low":1563,"close":734,"change":204,"percent_change":774,"volume":1486,"transactions":9,"vwap":734},"2025-04-25",{"date":1591,"open":677,"high":677,"low":1118,"close":670,"change":278,"percent_change":959,"volume":1592,"transactions":9,"vwap":670},"2025-04-24",10700,{"date":1594,"open":688,"high":688,"low":56,"close":671,"change":278,"percent_change":672,"volume":1094,"transactions":9,"vwap":671},"2025-04-23",{"date":174,"open":734,"high":688,"low":734,"close":404,"change":388,"percent_change":1596,"volume":913,"transactions":9,"vwap":404},5.93]