[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTEK":3,"homepage-market-summary":30,"stock-historical-FTEK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTEK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fuel Tech, Inc.","Nasdaq",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","Fuel Tech Inc is a technology provider of boiler optimization, efficiency improvement, and air pollution reduction to utility and industrial customers. The company operates in two segments, Air Pollution Control and Fuel Chem. The Air Pollution Control technology segment includes technologies to reduce NOx emissions in flue gas from boilers, incinerators, furnaces, and other stationary combustion sources. The Fuel Chem technology segment uses chemical processes in combination with Computational Fluid Dynamics and Chemical Kinetics Modeling for boiler modeling for the control of slagging, fouling, corrosion, opacity and other sulfur trioxide-related issues in furnaces and boilers through the addition of chemicals into the furnace using TIFI Targeted In-Furnace Injection technology.","77","Warrenville, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.66,1.72,1.7899,1.64,-0.06,-3.49,129122.076012,703,1.6819,3.45,1.17,228955.766405044,21.5,8326,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.65,0.93000001,277878,101425441.601261,69.39,"2025-04-22",[183,184,193,203,209,219,229,236,245,254,264,272,280,289,298,305,312,319,326,335,344,355,363,370,379,388,397,406,411,418,425,432,438,445,452,456,462,468,475,480,485,491,497,506,512,518,524,530,536,544,554,561,569,575,582,586,590,595,599,603,607,611,614,620,625,631,638,645,650,657,661,668,673,679,684,689,693,696,699,703,709,714,718,723,726,730,734,737,741,744,748,751,755,758,762,765,769,772,776,780,784,788,792,796,800,804,809,813,817,822,827,830,834,837,841,844,847,850,854,858,862,868,873,877,880,885,890,895,899,904,908,911,915,918,922,926,929,933,937,941,944,947,951,954,958,961,965,969,974,979,983,986,990,994,998,1002,1006,1009,1012,1016,1019,1023,1027,1031,1034,1038,1042,1046,1049,1052,1056,1060,1064,1068,1072,1076,1080,1084,1087,1091,1095,1098,1102,1106,1111,1114,1117,1121,1125,1129,1133,1136,1140,1143,1146,1150,1154,1158,1162,1165,1169,1173,1176,1180,1184,1189,1193,1197,1200,1205,1209,1213,1217,1221,1224,1228,1232,1236,1240,1244,1248,1252,1256,1260,1263,1269,1274,1280,1287,1293,1300,1307,1314,1320,1327,1335,1341,1348,1354,1360,1365,1372,1376,1381,1387,1392,1399,1404,1407,1411,1415,1421,1424,1428,1433,1438,1441,1448,1454,1460,1468,1474,1481,1488,1494,1499,1505,1512,1516,1521,1525,1528,1532,1535,1539,1543,1547,1551,1557,1560,1564,1568,1574,1579,1583,1587,1590,1594,1599,1603,1607,1611,1615,1619,1623,1626,1631,1634,1638,1642,1646,1649,1653,1658,1662,1666,1671,1675,1679,1682,1686,1689,1693,1697,1700,1704,1710,1714,1718,1722,1727,1732,1737,1741,1747,1752,1756,1760,1763,1767,1772,1776,1781,1785,1789,1792,1795,1799,1802,1806,1810,1814,1818,1821,1825,1828,1832,1837,1842,1847,1853,1858,1862,1865,1869,1874,1877,1881,1884,1887,1890,1893,1896,1899,1902],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.63,1.73,0.1,6.17,83126.248391,488,1.7003,{"date":194,"open":19,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.74,1.6,1.62,-0.02,-1.22,61764.181448,391,1.642,{"date":204,"open":16,"high":187,"low":196,"close":19,"change":112,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",-0.61,122092.221607,453,1.6281,{"date":210,"open":211,"high":212,"low":19,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.71,1.79,1.65,-0.065,-3.79,75295.570331,639,1.6633,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.7,1.8,1.69,1.715,0,60933.911254,522,1.7229,{"date":230,"open":186,"high":231,"low":196,"close":224,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":224},"2026-09-24",1.81,0.065,3.94,263090.230717,2490,{"date":237,"open":238,"high":239,"low":213,"close":213,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.76,1.78,-0.12,-6.78,80325.946716,605,1.7227,{"date":246,"open":247,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.87,1.77,-0.08,-4.32,93807.6242,712,1.7929,{"date":255,"open":239,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.89,1.767,1.85,0.09,5.11,124598.994463,900,1.8476,{"date":265,"open":266,"high":267,"low":223,"close":238,"change":198,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.825,1.826,-1.12,228530.370729,1144,1.7451,{"date":273,"open":212,"high":274,"low":275,"close":239,"change":276,"percent_change":211,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.82,1.745,0.03,157622.837646,1865,1.7848,{"date":281,"open":282,"high":282,"low":211,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.93,1.75,-0.16,-8.38,408315.319616,2557,1.7866,{"date":290,"open":248,"high":291,"low":248,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.955,1.91,0.16,9.14,378819.055648,2072,1.8816,{"date":299,"open":211,"high":239,"low":19,"close":283,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",0.02,1.16,388004.363241,2207,1.7196,{"date":306,"open":223,"high":307,"low":213,"close":187,"change":188,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",1.775,6.13,444557.953316,2079,1.7315,{"date":313,"open":221,"high":221,"low":196,"close":186,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",-0.09,-5.23,173095.592843,1120,1.6271,{"date":320,"open":186,"high":187,"low":196,"close":17,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",0.07,4.24,285816.796421,2084,1.6731,{"date":327,"open":328,"high":329,"low":330,"close":213,"change":188,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.55,1.68,1.54,6.45,501574.139321,3256,1.6199,{"date":336,"open":337,"high":338,"low":337,"close":328,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",1.42,1.56,0.12,8.39,536487.337999,2457,1.5203,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",1.41,1.455,1.38,1.43,0.04,2.88,159473.839242,978,1.431,{"date":356,"open":357,"high":346,"low":357,"close":358,"change":276,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",1.36,1.39,2.21,111854.01742,687,1.3886,{"date":364,"open":346,"high":349,"low":365,"close":357,"change":20,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",1.35,-4.23,149256.815152,1169,1.3698,{"date":371,"open":372,"high":373,"low":374,"close":337,"change":20,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",1.49,1.51,1.405,-4.05,157548.145878,896,1.4385,{"date":380,"open":381,"high":328,"low":382,"close":383,"change":300,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.47,1.4601,1.48,1.37,93814.760501,492,1.4955,{"date":389,"open":390,"high":391,"low":374,"close":392,"change":276,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.44,1.5,1.46,2.1,95168.237707,390,1.443,{"date":398,"open":399,"high":400,"low":348,"close":349,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",1.4,1.45,0.05,3.62,199529.271353,519,1.4211,{"date":407,"open":399,"high":399,"low":384,"close":348,"change":225,"percent_change":225,"volume":408,"transactions":409,"vwap":410},"2026-08-25",106761.738264,350,1.3919,{"date":412,"open":348,"high":399,"low":413,"close":348,"change":112,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",1.365,-0.72,78871.241857,402,1.3799,{"date":419,"open":384,"high":337,"low":357,"close":358,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",0.01,0.72,148244.954631,528,1.3824,{"date":426,"open":399,"high":399,"low":427,"close":348,"change":198,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",1.3699,-1.43,68111.184098,300,1.3822,{"date":433,"open":348,"high":337,"low":348,"close":399,"change":112,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",-0.71,75575.48953,435,1.3964,{"date":439,"open":349,"high":390,"low":374,"close":346,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",-0.03,-2.08,96054.693597,841,1.4169,{"date":446,"open":390,"high":447,"low":337,"close":390,"change":112,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",1.5599,-0.69,112330.221151,430,1.4501,{"date":453,"open":400,"high":372,"low":390,"close":400,"change":225,"percent_change":225,"volume":454,"transactions":243,"vwap":455},"2026-08-14",113566.49127,1.459,{"date":457,"open":392,"high":328,"low":390,"close":400,"change":198,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",-1.36,325038.362124,1258,1.4922,{"date":463,"open":399,"high":391,"low":399,"close":381,"change":321,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",5,171421.136761,587,1.4627,{"date":469,"open":470,"high":400,"low":471,"close":399,"change":300,"percent_change":400,"volume":472,"transactions":473,"vwap":474},"2026-08-11",1.425,1.385,28148.217993,423,1.4021,{"date":476,"open":346,"high":347,"low":413,"close":348,"change":198,"percent_change":428,"volume":477,"transactions":478,"vwap":479},"2026-08-10",310529.174121,1087,1.4186,{"date":481,"open":384,"high":337,"low":365,"close":399,"change":276,"percent_change":482,"volume":483,"transactions":484,"vwap":410},"2026-08-07",2.19,132912.882305,1279,{"date":486,"open":349,"high":347,"low":384,"close":384,"change":249,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",-5.52,224267.791153,1386,1.402,{"date":492,"open":348,"high":493,"low":82,"close":400,"change":249,"percent_change":315,"volume":494,"transactions":495,"vwap":496},"2026-08-05",1.5314,160334.660645,704,1.4498,{"date":498,"open":373,"high":499,"low":500,"close":501,"change":276,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",1.5799,1.5091,1.53,2,198290.351233,1212,1.538,{"date":507,"open":346,"high":330,"low":346,"close":391,"change":259,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",6.38,91401.467508,731,1.4962,{"date":513,"open":400,"high":514,"low":346,"close":346,"change":440,"percent_change":441,"volume":515,"transactions":516,"vwap":517},"2026-07-31",1.489,101075.086613,319,1.4318,{"date":519,"open":399,"high":381,"low":399,"close":390,"change":107,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",4.35,48332.160857,385,1.4329,{"date":525,"open":400,"high":392,"low":384,"close":348,"change":526,"percent_change":527,"volume":528,"transactions":217,"vwap":529},"2026-07-29",-0.07,-4.83,95385.844097,1.4143,{"date":531,"open":391,"high":391,"low":399,"close":400,"change":526,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",-4.61,195892.794604,1412,1.4476,{"date":537,"open":328,"high":196,"low":372,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",1.52,-0.025,-1.62,67914.918457,436,1.529,{"date":545,"open":546,"high":19,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",1.58,1.5201,1.545,-0.055,-3.44,44018.420235,572,1.549,{"date":555,"open":391,"high":556,"low":391,"close":196,"change":401,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",1.6599,3.23,245244.765134,754,1.5744,{"date":562,"open":501,"high":563,"low":564,"close":328,"change":300,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-22",1.59,1.525,1.31,66910.472628,378,1.5545,{"date":570,"open":372,"high":328,"low":381,"close":501,"change":401,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",3.38,31541.999906,265,1.5138,{"date":576,"open":373,"high":373,"low":392,"close":383,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",-0.05,-3.27,82039.221317,420,1.4883,{"date":583,"open":538,"high":328,"low":391,"close":501,"change":198,"percent_change":584,"volume":585,"transactions":9,"vwap":501},"2026-07-17",-1.29,77100,{"date":587,"open":546,"high":563,"low":328,"close":328,"change":198,"percent_change":588,"volume":589,"transactions":9,"vwap":328},"2026-07-16",-1.27,38400,{"date":591,"open":19,"high":16,"low":373,"close":592,"change":440,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-15",1.57,-1.88,107200,{"date":596,"open":546,"high":213,"low":338,"close":196,"change":420,"percent_change":597,"volume":598,"transactions":9,"vwap":196},"2026-07-14",0.63,138600,{"date":600,"open":223,"high":187,"low":563,"close":563,"change":314,"percent_change":601,"volume":602,"transactions":9,"vwap":563},"2026-07-13",-5.36,126400,{"date":604,"open":221,"high":238,"low":19,"close":329,"change":112,"percent_change":605,"volume":606,"transactions":9,"vwap":329},"2026-07-10",-0.59,162600,{"date":608,"open":248,"high":248,"low":223,"close":223,"change":526,"percent_change":609,"volume":610,"transactions":9,"vwap":223},"2026-07-09",-3.98,39000,{"date":612,"open":283,"high":222,"low":329,"close":238,"change":198,"percent_change":268,"volume":613,"transactions":9,"vwap":238},"2026-07-08",96500,{"date":615,"open":616,"high":617,"low":239,"close":239,"change":526,"percent_change":618,"volume":619,"transactions":9,"vwap":239},"2026-07-07",1.84,1.86,-3.78,73700,{"date":621,"open":258,"high":622,"low":283,"close":258,"change":198,"percent_change":623,"volume":624,"transactions":9,"vwap":258},"2026-07-06",1.9,-1.07,183200,{"date":626,"open":627,"high":627,"low":283,"close":247,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":247},"2026-07-02",2.08,-0.21,-10.1,748500,{"date":632,"open":633,"high":634,"low":627,"close":627,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":627},"2026-07-01",2.2,2.22,-0.13,-5.88,278800,{"date":639,"open":640,"high":641,"low":640,"close":359,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":359},"2026-06-30",2.06,2.28,0.15,7.28,555100,{"date":646,"open":647,"high":647,"low":502,"close":640,"change":314,"percent_change":648,"volume":649,"transactions":9,"vwap":640},"2026-06-29",2.18,-4.19,197500,{"date":651,"open":247,"high":652,"low":247,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-26",2.16,2.15,0.24,12.57,564100,{"date":658,"open":292,"high":282,"low":238,"close":292,"change":198,"percent_change":659,"volume":660,"transactions":9,"vwap":292},"2026-06-25",-1.04,291000,{"date":662,"open":663,"high":664,"low":665,"close":282,"change":20,"percent_change":666,"volume":667,"transactions":9,"vwap":282},"2026-06-24",1.97,2.09,1.92,-3.02,326500,{"date":669,"open":622,"high":670,"low":617,"close":671,"change":225,"percent_change":225,"volume":672,"transactions":9,"vwap":671},"2026-06-23",2.31,1.99,1069600,{"date":674,"open":338,"high":675,"low":338,"close":671,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":671},"2026-06-22",2.35,0.45,29.22,7755300,{"date":680,"open":391,"high":196,"low":381,"close":330,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":330},"2026-06-18",0.08,5.48,831800,{"date":685,"open":686,"high":391,"low":565,"close":392,"change":642,"percent_change":687,"volume":688,"transactions":9,"vwap":392},"2026-06-17",1.33,11.45,668600,{"date":690,"open":686,"high":686,"low":691,"close":565,"change":225,"percent_change":225,"volume":692,"transactions":9,"vwap":565},"2026-06-16",1.29,104100,{"date":694,"open":82,"high":82,"low":691,"close":565,"change":440,"percent_change":695,"volume":585,"transactions":9,"vwap":565},"2026-06-15",-2.24,{"date":697,"open":82,"high":358,"low":82,"close":82,"change":225,"percent_change":225,"volume":698,"transactions":9,"vwap":82},"2026-06-12",92500,{"date":700,"open":691,"high":357,"low":691,"close":82,"change":350,"percent_change":701,"volume":702,"transactions":9,"vwap":82},"2026-06-11",3.08,200200,{"date":704,"open":705,"high":686,"low":691,"close":706,"change":112,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-10",1.32,1.3,-0.76,69200,{"date":710,"open":82,"high":357,"low":691,"close":565,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":565},"2026-06-09",-0.04,-2.96,161100,{"date":715,"open":348,"high":348,"low":82,"close":365,"change":112,"percent_change":716,"volume":717,"transactions":9,"vwap":365},"2026-06-08",-0.74,95000,{"date":719,"open":400,"high":400,"low":365,"close":357,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":357},"2026-06-05",-0.1,-6.85,121500,{"date":724,"open":337,"high":391,"low":346,"close":392,"change":300,"percent_change":358,"volume":725,"transactions":9,"vwap":392},"2026-06-04",179600,{"date":727,"open":392,"high":381,"low":337,"close":390,"change":440,"percent_change":728,"volume":729,"transactions":9,"vwap":390},"2026-06-03",-2.04,122100,{"date":731,"open":381,"high":383,"low":392,"close":381,"change":112,"percent_change":732,"volume":733,"transactions":9,"vwap":381},"2026-06-02",-0.68,89200,{"date":735,"open":391,"high":391,"low":400,"close":383,"change":225,"percent_change":225,"volume":736,"transactions":9,"vwap":383},"2026-06-01",206100,{"date":738,"open":372,"high":330,"low":383,"close":383,"change":440,"percent_change":739,"volume":740,"transactions":9,"vwap":383},"2026-05-29",-1.99,395900,{"date":742,"open":501,"high":330,"low":383,"close":373,"change":225,"percent_change":225,"volume":743,"transactions":9,"vwap":373},"2026-05-28",287400,{"date":745,"open":383,"high":501,"low":392,"close":373,"change":276,"percent_change":746,"volume":747,"transactions":9,"vwap":373},"2026-05-27",2.03,204800,{"date":749,"open":391,"high":538,"low":381,"close":383,"change":225,"percent_change":225,"volume":750,"transactions":9,"vwap":383},"2026-05-26",218600,{"date":752,"open":392,"high":372,"low":349,"close":383,"change":276,"percent_change":753,"volume":754,"transactions":9,"vwap":383},"2026-05-22",2.07,183800,{"date":756,"open":400,"high":381,"low":349,"close":400,"change":112,"percent_change":732,"volume":757,"transactions":9,"vwap":400},"2026-05-21",190200,{"date":759,"open":383,"high":391,"low":390,"close":392,"change":198,"percent_change":760,"volume":761,"transactions":9,"vwap":392},"2026-05-20",-1.35,296100,{"date":763,"open":390,"high":372,"low":346,"close":383,"change":276,"percent_change":753,"volume":764,"transactions":9,"vwap":383},"2026-05-19",222700,{"date":766,"open":392,"high":381,"low":337,"close":400,"change":440,"percent_change":767,"volume":768,"transactions":9,"vwap":400},"2026-05-18",-2.03,98400,{"date":770,"open":390,"high":383,"low":349,"close":383,"change":276,"percent_change":753,"volume":771,"transactions":9,"vwap":383},"2026-05-15",173800,{"date":773,"open":390,"high":391,"low":399,"close":400,"change":420,"percent_change":774,"volume":775,"transactions":9,"vwap":400},"2026-05-14",0.69,335800,{"date":777,"open":390,"high":391,"low":399,"close":390,"change":198,"percent_change":778,"volume":779,"transactions":9,"vwap":390},"2026-05-13",-1.37,147100,{"date":781,"open":383,"high":383,"low":390,"close":392,"change":440,"percent_change":782,"volume":783,"transactions":9,"vwap":392},"2026-05-12",-2.01,90100,{"date":785,"open":391,"high":391,"low":390,"close":372,"change":440,"percent_change":786,"volume":787,"transactions":9,"vwap":372},"2026-05-11",-1.97,125300,{"date":789,"open":538,"high":501,"low":383,"close":538,"change":112,"percent_change":790,"volume":791,"transactions":9,"vwap":538},"2026-05-08",-0.65,156800,{"date":793,"open":358,"high":501,"low":348,"close":501,"change":642,"percent_change":794,"volume":795,"transactions":9,"vwap":501},"2026-05-07",10.87,248100,{"date":797,"open":337,"high":373,"low":348,"close":348,"change":628,"percent_change":798,"volume":799,"transactions":9,"vwap":348},"2026-05-06",-13.21,565000,{"date":801,"open":197,"high":19,"low":546,"close":563,"change":711,"percent_change":802,"volume":803,"transactions":9,"vwap":563},"2026-05-05",-2.45,259900,{"date":805,"open":806,"high":329,"low":328,"close":186,"change":300,"percent_change":807,"volume":808,"transactions":9,"vwap":186},"2026-05-04",1.61,1.24,311100,{"date":810,"open":338,"high":197,"low":338,"close":806,"change":350,"percent_change":811,"volume":812,"transactions":9,"vwap":806},"2026-05-01",2.55,93900,{"date":814,"open":197,"high":197,"low":538,"close":592,"change":314,"percent_change":815,"volume":816,"transactions":9,"vwap":592},"2026-04-30",-5.42,222600,{"date":818,"open":592,"high":17,"low":538,"close":16,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":16},"2026-04-29",0.11,7.1,842200,{"date":823,"open":349,"high":338,"low":384,"close":328,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":328},"2026-04-28",0.18,13.14,1368600,{"date":828,"open":348,"high":346,"low":357,"close":384,"change":300,"percent_change":383,"volume":829,"transactions":9,"vwap":384},"2026-04-27",115100,{"date":831,"open":82,"high":348,"low":565,"close":365,"change":420,"percent_change":832,"volume":833,"transactions":9,"vwap":365},"2026-04-24",0.75,189000,{"date":835,"open":82,"high":357,"low":565,"close":82,"change":112,"percent_change":716,"volume":836,"transactions":9,"vwap":82},"2026-04-23",47300,{"date":838,"open":346,"high":346,"low":686,"close":365,"change":198,"percent_change":839,"volume":840,"transactions":9,"vwap":365},"2026-04-22",-1.46,135500,{"date":842,"open":348,"high":346,"low":357,"close":384,"change":225,"percent_change":225,"volume":843,"transactions":9,"vwap":384},"2026-04-21",86700,{"date":845,"open":365,"high":399,"low":686,"close":384,"change":300,"percent_change":383,"volume":846,"transactions":9,"vwap":384},"2026-04-20",92400,{"date":848,"open":348,"high":399,"low":365,"close":365,"change":225,"percent_change":225,"volume":849,"transactions":9,"vwap":365},"2026-04-17",90900,{"date":851,"open":399,"high":399,"low":365,"close":365,"change":440,"percent_change":852,"volume":853,"transactions":9,"vwap":365},"2026-04-16",-2.17,34600,{"date":855,"open":686,"high":399,"low":705,"close":348,"change":107,"percent_change":856,"volume":857,"transactions":9,"vwap":348},"2026-04-15",4.55,166400,{"date":859,"open":706,"high":686,"low":706,"close":705,"change":350,"percent_change":860,"volume":861,"transactions":9,"vwap":705},"2026-04-14",3.12,252300,{"date":863,"open":864,"high":706,"low":807,"close":865,"change":420,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-13",1.26,1.28,0.79,184600,{"date":869,"open":706,"high":706,"low":870,"close":870,"change":440,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-10",1.27,-2.31,60000,{"date":874,"open":870,"high":705,"low":875,"close":706,"change":420,"percent_change":132,"volume":876,"transactions":9,"vwap":706},"2026-04-09",1.25,99800,{"date":878,"open":706,"high":705,"low":864,"close":691,"change":300,"percent_change":592,"volume":879,"transactions":9,"vwap":691},"2026-04-08",205500,{"date":881,"open":882,"high":870,"low":882,"close":870,"change":350,"percent_change":883,"volume":884,"transactions":9,"vwap":870},"2026-04-07",1.22,3.25,149000,{"date":886,"open":887,"high":807,"low":60,"close":887,"change":420,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-06",1.23,0.82,112600,{"date":891,"open":807,"high":807,"low":892,"close":882,"change":711,"percent_change":893,"volume":894,"transactions":9,"vwap":882},"2026-04-02",1.2,-3.17,26100,{"date":896,"open":875,"high":864,"low":807,"close":864,"change":350,"percent_change":897,"volume":898,"transactions":9,"vwap":864},"2026-04-01",3.28,82000,{"date":900,"open":892,"high":887,"low":901,"close":882,"change":276,"percent_change":902,"volume":903,"transactions":9,"vwap":882},"2026-03-31",1.18,2.52,148600,{"date":905,"open":875,"high":864,"low":26,"close":60,"change":20,"percent_change":906,"volume":907,"transactions":9,"vwap":60},"2026-03-30",-4.8,237800,{"date":909,"open":875,"high":864,"low":807,"close":875,"change":225,"percent_change":225,"volume":910,"transactions":9,"vwap":875},"2026-03-27",117100,{"date":912,"open":870,"high":870,"low":875,"close":875,"change":198,"percent_change":913,"volume":914,"transactions":9,"vwap":875},"2026-03-26",-1.57,50000,{"date":916,"open":864,"high":706,"low":864,"close":870,"change":420,"percent_change":866,"volume":917,"transactions":9,"vwap":870},"2026-03-25",54600,{"date":919,"open":887,"high":865,"low":887,"close":864,"change":276,"percent_change":920,"volume":921,"transactions":9,"vwap":864},"2026-03-24",2.44,135800,{"date":923,"open":807,"high":870,"low":882,"close":887,"change":112,"percent_change":924,"volume":925,"transactions":9,"vwap":887},"2026-03-23",-0.81,70000,{"date":927,"open":875,"high":875,"low":882,"close":807,"change":225,"percent_change":225,"volume":928,"transactions":9,"vwap":807},"2026-03-20",61300,{"date":930,"open":887,"high":870,"low":882,"close":807,"change":112,"percent_change":931,"volume":932,"transactions":9,"vwap":807},"2026-03-19",-0.8,80900,{"date":934,"open":875,"high":864,"low":887,"close":875,"change":112,"percent_change":935,"volume":936,"transactions":9,"vwap":875},"2026-03-18",-0.79,116700,{"date":938,"open":864,"high":691,"low":875,"close":864,"change":420,"percent_change":939,"volume":940,"transactions":9,"vwap":864},"2026-03-17",0.8,42100,{"date":942,"open":875,"high":865,"low":882,"close":875,"change":225,"percent_change":225,"volume":943,"transactions":9,"vwap":875},"2026-03-16",131500,{"date":945,"open":870,"high":865,"low":882,"close":875,"change":198,"percent_change":913,"volume":946,"transactions":9,"vwap":875},"2026-03-13",127700,{"date":948,"open":706,"high":565,"low":882,"close":870,"change":198,"percent_change":949,"volume":950,"transactions":9,"vwap":870},"2026-03-12",-1.55,261700,{"date":952,"open":865,"high":565,"low":864,"close":691,"change":225,"percent_change":225,"volume":953,"transactions":9,"vwap":691},"2026-03-11",49200,{"date":955,"open":870,"high":82,"low":807,"close":691,"change":107,"percent_change":956,"volume":957,"transactions":9,"vwap":691},"2026-03-10",4.88,116100,{"date":959,"open":26,"high":864,"low":26,"close":887,"change":225,"percent_change":225,"volume":960,"transactions":9,"vwap":887},"2026-03-09",649000,{"date":962,"open":807,"high":691,"low":60,"close":887,"change":198,"percent_change":963,"volume":964,"transactions":9,"vwap":887},"2026-03-06",-1.6,612300,{"date":966,"open":864,"high":357,"low":807,"close":875,"change":420,"percent_change":967,"volume":968,"transactions":9,"vwap":875},"2026-03-05",0.81,281100,{"date":970,"open":705,"high":686,"low":901,"close":807,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":807},"2026-03-04",-0.14,-10.14,596800,{"date":975,"open":372,"high":501,"low":348,"close":348,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":348},"2026-03-03",-0.11,-7.38,438200,{"date":980,"open":337,"high":338,"low":384,"close":372,"change":321,"percent_change":981,"volume":982,"transactions":9,"vwap":372},"2026-03-02",4.93,189700,{"date":984,"open":358,"high":392,"low":365,"close":337,"change":300,"percent_change":349,"volume":985,"transactions":9,"vwap":337},"2026-02-27",115600,{"date":987,"open":358,"high":337,"low":365,"close":399,"change":198,"percent_change":988,"volume":989,"transactions":9,"vwap":399},"2026-02-26",-1.41,56900,{"date":991,"open":357,"high":400,"low":686,"close":337,"change":259,"percent_change":992,"volume":993,"transactions":9,"vwap":337},"2026-02-25",6.77,95900,{"date":995,"open":686,"high":348,"low":565,"close":686,"change":112,"percent_change":996,"volume":997,"transactions":9,"vwap":686},"2026-02-24",-0.75,77200,{"date":999,"open":337,"high":392,"low":82,"close":82,"change":976,"percent_change":1000,"volume":1001,"transactions":9,"vwap":82},"2026-02-23",-7.59,164100,{"date":1003,"open":365,"high":372,"low":365,"close":400,"change":321,"percent_change":1004,"volume":1005,"transactions":9,"vwap":400},"2026-02-20",5.07,206500,{"date":1007,"open":348,"high":337,"low":705,"close":348,"change":225,"percent_change":225,"volume":1008,"transactions":9,"vwap":348},"2026-02-19",106800,{"date":1010,"open":357,"high":346,"low":565,"close":348,"change":420,"percent_change":38,"volume":1011,"transactions":9,"vwap":348},"2026-02-18",261900,{"date":1013,"open":870,"high":358,"low":870,"close":384,"change":819,"percent_change":1014,"volume":1015,"transactions":9,"vwap":384},"2026-02-17",8.73,286100,{"date":1017,"open":870,"high":705,"low":875,"close":864,"change":112,"percent_change":935,"volume":1018,"transactions":9,"vwap":864},"2026-02-13",127900,{"date":1020,"open":686,"high":686,"low":875,"close":870,"change":20,"percent_change":1021,"volume":1022,"transactions":9,"vwap":870},"2026-02-12",-4.51,258400,{"date":1024,"open":358,"high":358,"low":865,"close":686,"change":198,"percent_change":1025,"volume":1026,"transactions":9,"vwap":686},"2026-02-11",-1.48,233500,{"date":1028,"open":346,"high":390,"low":82,"close":365,"change":577,"percent_change":1029,"volume":1030,"transactions":9,"vwap":365},"2026-02-10",-3.57,75000,{"date":1032,"open":348,"high":383,"low":365,"close":399,"change":300,"percent_change":400,"volume":1033,"transactions":9,"vwap":399},"2026-02-09",206400,{"date":1035,"open":705,"high":349,"low":565,"close":348,"change":339,"percent_change":1036,"volume":1037,"transactions":9,"vwap":348},"2026-02-06",9.52,169100,{"date":1039,"open":686,"high":365,"low":875,"close":864,"change":526,"percent_change":1040,"volume":1041,"transactions":9,"vwap":864},"2026-02-05",-5.26,147400,{"date":1043,"open":399,"high":399,"low":705,"close":686,"change":526,"percent_change":1044,"volume":1045,"transactions":9,"vwap":686},"2026-02-04",-5,148400,{"date":1047,"open":346,"high":381,"low":365,"close":399,"change":112,"percent_change":434,"volume":1048,"transactions":9,"vwap":399},"2026-02-03",118000,{"date":1050,"open":348,"high":390,"low":686,"close":346,"change":401,"percent_change":1051,"volume":840,"transactions":9,"vwap":346},"2026-02-02",3.68,{"date":1053,"open":358,"high":358,"low":865,"close":357,"change":440,"percent_change":1054,"volume":1055,"transactions":9,"vwap":357},"2026-01-30",-2.16,208700,{"date":1057,"open":357,"high":346,"low":706,"close":358,"change":350,"percent_change":1058,"volume":1059,"transactions":9,"vwap":358},"2026-01-29",2.96,176100,{"date":1061,"open":400,"high":383,"low":686,"close":365,"change":720,"percent_change":1062,"volume":1063,"transactions":9,"vwap":365},"2026-01-28",-6.9,320900,{"date":1065,"open":349,"high":381,"low":365,"close":400,"change":401,"percent_change":1066,"volume":1067,"transactions":9,"vwap":400},"2026-01-27",3.57,179800,{"date":1069,"open":501,"high":338,"low":365,"close":399,"change":240,"percent_change":1070,"volume":1071,"transactions":9,"vwap":399},"2026-01-26",-7.89,316100,{"date":1073,"open":338,"high":592,"low":538,"close":538,"change":526,"percent_change":1074,"volume":1075,"transactions":9,"vwap":538},"2026-01-23",-4.4,121300,{"date":1077,"open":592,"high":806,"low":338,"close":563,"change":350,"percent_change":1078,"volume":1079,"transactions":9,"vwap":563},"2026-01-22",2.58,28700,{"date":1081,"open":328,"high":197,"low":391,"close":328,"change":112,"percent_change":1082,"volume":1083,"transactions":9,"vwap":328},"2026-01-21",-0.64,103800,{"date":1085,"open":330,"high":563,"low":381,"close":338,"change":300,"percent_change":706,"volume":1086,"transactions":9,"vwap":338},"2026-01-20",210000,{"date":1088,"open":197,"high":213,"low":538,"close":330,"change":20,"percent_change":1089,"volume":1090,"transactions":9,"vwap":330},"2026-01-16",-3.75,93600,{"date":1092,"open":330,"high":197,"low":538,"close":196,"change":321,"percent_change":1093,"volume":1094,"transactions":9,"vwap":196},"2026-01-15",4.58,136400,{"date":1096,"open":330,"high":338,"low":391,"close":501,"change":198,"percent_change":584,"volume":1097,"transactions":9,"vwap":501},"2026-01-14",137300,{"date":1099,"open":546,"high":806,"low":501,"close":328,"change":711,"percent_change":1100,"volume":1101,"transactions":9,"vwap":328},"2026-01-13",-2.52,133200,{"date":1103,"open":338,"high":19,"low":338,"close":563,"change":198,"percent_change":1104,"volume":1105,"transactions":9,"vwap":563},"2026-01-12",-1.24,102800,{"date":1107,"open":213,"high":1108,"low":592,"close":806,"change":112,"percent_change":1109,"volume":1110,"transactions":9,"vwap":806},"2026-01-09",1.67,-0.62,66700,{"date":1112,"open":197,"high":16,"low":563,"close":197,"change":225,"percent_change":225,"volume":1113,"transactions":9,"vwap":197},"2026-01-08",73000,{"date":1115,"open":186,"high":186,"low":592,"close":197,"change":225,"percent_change":225,"volume":1116,"transactions":9,"vwap":197},"2026-01-07",101300,{"date":1118,"open":329,"high":221,"low":546,"close":197,"change":526,"percent_change":1119,"volume":1120,"transactions":9,"vwap":197},"2026-01-06",-4.14,144000,{"date":1122,"open":211,"high":283,"low":213,"close":223,"change":198,"percent_change":1123,"volume":1124,"transactions":9,"vwap":223},"2026-01-05",-1.17,285900,{"date":1126,"open":196,"high":283,"low":592,"close":211,"change":642,"percent_change":1127,"volume":1128,"transactions":9,"vwap":211},"2026-01-02",9.62,217300,{"date":1130,"open":501,"high":186,"low":373,"close":338,"change":276,"percent_change":1131,"volume":1132,"transactions":9,"vwap":338},"2025-12-31",1.96,186100,{"date":1134,"open":391,"high":196,"low":346,"close":501,"change":225,"percent_change":225,"volume":1135,"transactions":9,"vwap":501},"2025-12-30",364900,{"date":1137,"open":196,"high":186,"low":373,"close":501,"change":720,"percent_change":1138,"volume":1139,"transactions":9,"vwap":501},"2025-12-29",-6.13,279300,{"date":1141,"open":806,"high":186,"low":592,"close":186,"change":300,"percent_change":807,"volume":1142,"transactions":9,"vwap":186},"2025-12-26",109100,{"date":1144,"open":196,"high":17,"low":338,"close":806,"change":225,"percent_change":225,"volume":1145,"transactions":9,"vwap":806},"2025-12-24",83200,{"date":1147,"open":213,"high":329,"low":563,"close":806,"change":526,"percent_change":1148,"volume":1149,"transactions":9,"vwap":806},"2025-12-23",-4.17,195700,{"date":1151,"open":329,"high":283,"low":16,"close":329,"change":420,"percent_change":1152,"volume":1153,"transactions":9,"vwap":329},"2025-12-22",0.6,168800,{"date":1155,"open":546,"high":238,"low":546,"close":1108,"change":259,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1108},"2025-12-19",5.7,167500,{"date":1159,"open":328,"high":196,"low":538,"close":546,"change":107,"percent_change":1160,"volume":1161,"transactions":9,"vwap":546},"2025-12-18",3.95,387800,{"date":1163,"open":338,"high":186,"low":391,"close":538,"change":225,"percent_change":225,"volume":1164,"transactions":9,"vwap":538},"2025-12-17",162300,{"date":1166,"open":1108,"high":211,"low":373,"close":538,"change":284,"percent_change":1167,"volume":1168,"transactions":9,"vwap":538},"2025-12-16",-9.52,287800,{"date":1170,"open":195,"high":248,"low":213,"close":329,"change":711,"percent_change":1171,"volume":1172,"transactions":9,"vwap":329},"2025-12-15",-2.33,81200,{"date":1174,"open":274,"high":274,"low":221,"close":17,"change":720,"percent_change":1175,"volume":1030,"transactions":9,"vwap":17},"2025-12-12",-5.49,{"date":1177,"open":212,"high":258,"low":248,"close":274,"change":300,"percent_change":1178,"volume":1179,"transactions":9,"vwap":274},"2025-12-11",1.11,47200,{"date":1181,"open":616,"high":247,"low":212,"close":222,"change":577,"percent_change":1182,"volume":1183,"transactions":9,"vwap":222},"2025-12-10",-2.7,87800,{"date":1185,"open":239,"high":1186,"low":238,"close":258,"change":401,"percent_change":1187,"volume":1188,"transactions":9,"vwap":258},"2025-12-09",1.88,2.78,106700,{"date":1190,"open":221,"high":231,"low":806,"close":222,"change":819,"percent_change":1191,"volume":1192,"transactions":9,"vwap":222},"2025-12-08",6.51,357100,{"date":1194,"open":258,"high":617,"low":1108,"close":223,"change":720,"percent_change":1195,"volume":1196,"transactions":9,"vwap":223},"2025-12-05",-5.59,84600,{"date":1198,"open":616,"high":247,"low":195,"close":212,"change":711,"percent_change":1199,"volume":953,"transactions":9,"vwap":212},"2025-12-04",-2.19,{"date":1201,"open":283,"high":1202,"low":221,"close":1202,"change":107,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-12-03",1.83,3.39,129900,{"date":1206,"open":248,"high":212,"low":221,"close":248,"change":420,"percent_change":1207,"volume":1208,"transactions":9,"vwap":248},"2025-12-02",0.57,63300,{"date":1210,"open":222,"high":616,"low":195,"close":238,"change":711,"percent_change":1211,"volume":1212,"transactions":9,"vwap":238},"2025-12-01",-2.22,63800,{"date":1214,"open":231,"high":258,"low":222,"close":222,"change":112,"percent_change":1215,"volume":1216,"transactions":9,"vwap":222},"2025-11-28",-0.55,25100,{"date":1218,"open":616,"high":1186,"low":222,"close":231,"change":300,"percent_change":1219,"volume":1220,"transactions":9,"vwap":231},"2025-11-26",1.12,49900,{"date":1222,"open":212,"high":617,"low":283,"close":212,"change":300,"percent_change":117,"volume":1223,"transactions":9,"vwap":212},"2025-11-25",50500,{"date":1225,"open":187,"high":222,"low":197,"close":248,"change":107,"percent_change":1226,"volume":1227,"transactions":9,"vwap":248},"2025-11-24",3.51,195300,{"date":1229,"open":546,"high":211,"low":501,"close":211,"change":819,"percent_change":1230,"volume":1231,"transactions":9,"vwap":211},"2025-11-21",6.87,479200,{"date":1233,"open":187,"high":239,"low":563,"close":196,"change":240,"percent_change":1234,"volume":1235,"transactions":9,"vwap":196},"2025-11-20",-6.98,269700,{"date":1237,"open":283,"high":239,"low":221,"close":17,"change":198,"percent_change":1238,"volume":1239,"transactions":9,"vwap":17},"2025-11-19",-1.15,140100,{"date":1241,"open":195,"high":258,"low":17,"close":195,"change":577,"percent_change":1242,"volume":1243,"transactions":9,"vwap":195},"2025-11-18",-2.79,174300,{"date":1245,"open":616,"high":256,"low":283,"close":212,"change":577,"percent_change":1246,"volume":1247,"transactions":9,"vwap":212},"2025-11-17",-2.72,228400,{"date":1249,"open":222,"high":1250,"low":239,"close":616,"change":198,"percent_change":73,"volume":1251,"transactions":9,"vwap":616},"2025-11-14",1.94,188900,{"date":1253,"open":671,"high":671,"low":231,"close":617,"change":976,"percent_change":1254,"volume":1255,"transactions":9,"vwap":617},"2025-11-13",-5.58,464300,{"date":1257,"open":1258,"high":653,"low":1131,"close":663,"change":720,"percent_change":527,"volume":1259,"transactions":9,"vwap":663},"2025-11-12",2.04,238800,{"date":1261,"open":640,"high":653,"low":502,"close":753,"change":225,"percent_change":225,"volume":1262,"transactions":9,"vwap":753},"2025-11-11",222800,{"date":1264,"open":1265,"high":1266,"low":640,"close":753,"change":711,"percent_change":1267,"volume":1268,"transactions":9,"vwap":753},"2025-11-10",2.13,2.23,-1.9,241000,{"date":1270,"open":753,"high":633,"low":274,"close":1271,"change":112,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-11-07",2.11,-0.47,521200,{"date":1275,"open":670,"high":1276,"low":640,"close":1277,"change":249,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-11-06",2.4,2.12,-3.64,381800,{"date":1281,"open":653,"high":1282,"low":1283,"close":633,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":633},"2025-11-05",2.3,2.01,-0.32,-12.7,645700,{"date":1288,"open":1078,"high":1289,"low":1290,"close":902,"change":240,"percent_change":1291,"volume":1292,"transactions":9,"vwap":902},"2025-11-04",2.61,2.46,-4.55,315900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":293,"percent_change":331,"volume":1299,"transactions":9,"vwap":1298},"2025-11-03",2.49,2.68,2.43,2.64,335700,{"date":1301,"open":811,"high":1302,"low":1303,"close":1304,"change":249,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-10-31",2.6,2.42,2.48,-3.12,167000,{"date":1308,"open":1289,"high":1309,"low":1310,"close":1311,"change":249,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-10-30",2.75,2.47,2.56,-3.03,155500,{"date":1315,"open":1296,"high":1316,"low":1317,"close":1298,"change":249,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1298},"2025-10-29",2.7,2.57,-2.94,219700,{"date":1321,"open":1322,"high":1323,"low":1296,"close":1324,"change":198,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-10-28",2.73,2.8,2.72,-0.73,103300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":526,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-10-27",2.82,2.92,2.71,2.74,-2.49,154600,{"date":1336,"open":351,"high":1337,"low":1187,"close":1338,"change":20,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-10-24",2.93,2.81,-2.09,154000,{"date":1342,"open":1343,"high":1337,"low":1344,"close":1345,"change":300,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-10-23",2.89,2.77,2.87,0.7,112500,{"date":1349,"open":1350,"high":81,"low":1316,"close":1351,"change":1352,"percent_change":1044,"volume":1353,"transactions":9,"vwap":1351},"2025-10-22",2.97,2.85,-0.15,355800,{"date":1355,"open":81,"high":1356,"low":1357,"close":1358,"change":720,"percent_change":1359,"volume":729,"transactions":9,"vwap":1358},"2025-10-21",3.2,2.98,3,-3.23,{"date":1361,"open":1358,"high":860,"low":1358,"close":1362,"change":188,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-10-20",3.1,3.33,109600,{"date":1366,"open":1367,"high":1368,"low":1350,"close":1358,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1358},"2025-10-17",3.11,3.19,-0.19,-5.96,137000,{"date":1373,"open":1367,"high":25,"low":1367,"close":1368,"change":321,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2025-10-16",2.24,421600,{"date":1377,"open":1378,"high":1378,"low":1379,"close":860,"change":350,"percent_change":706,"volume":1380,"transactions":9,"vwap":860},"2025-10-15",3.16,3.01,186700,{"date":1382,"open":1383,"high":860,"low":351,"close":701,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":701},"2025-10-14",2.95,0.13,4.41,194200,{"date":1388,"open":1323,"high":1358,"low":1324,"close":1383,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1383},"2025-10-13",0.14,4.98,313900,{"date":1393,"open":1394,"high":1395,"low":1338,"close":1338,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1338},"2025-10-10",3.02,3.05,-0.22,-7.26,243700,{"date":1400,"open":701,"high":1401,"low":1383,"close":1402,"change":577,"percent_change":540,"volume":1403,"transactions":9,"vwap":1402},"2025-10-09",3.17,3.03,187200,{"date":1405,"open":1367,"high":1401,"low":1394,"close":701,"change":225,"percent_change":225,"volume":1406,"transactions":9,"vwap":701},"2025-10-08",86200,{"date":1408,"open":1383,"high":1378,"low":1383,"close":701,"change":339,"percent_change":1409,"volume":1410,"transactions":9,"vwap":701},"2025-10-07",4.05,249900,{"date":1412,"open":1383,"high":1367,"low":1337,"close":1058,"change":198,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1058},"2025-10-06",-0.67,142800,{"date":1416,"open":1383,"high":1417,"low":1418,"close":1357,"change":321,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1357},"2025-10-03",3.18,2.91,2.41,368000,{"date":1422,"open":1343,"high":1058,"low":1329,"close":1418,"change":300,"percent_change":774,"volume":1423,"transactions":9,"vwap":1418},"2025-10-02",269800,{"date":1425,"open":1358,"high":1358,"low":1345,"close":1343,"change":976,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1343},"2025-10-01",-3.67,192400,{"date":1429,"open":1430,"high":1395,"low":351,"close":1358,"change":321,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1358},"2025-09-30",2.9,2.39,308700,{"date":1434,"open":1435,"high":1367,"low":1418,"close":1337,"change":720,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1337},"2025-09-29",3.06,-3.3,213800,{"date":1439,"open":1435,"high":557,"low":1358,"close":1402,"change":711,"percent_change":1440,"volume":884,"transactions":9,"vwap":1402},"2025-09-26",-1.3,{"date":1442,"open":1443,"high":1444,"low":1395,"close":1445,"change":284,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-09-25",3.13,3.24,3.07,-4.95,211100,{"date":1449,"open":1450,"high":1226,"low":557,"close":557,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":557},"2025-09-24",3.49,-0.29,-8.24,337900,{"date":1455,"open":1456,"high":1457,"low":883,"close":1458,"change":819,"percent_change":557,"volume":1459,"transactions":9,"vwap":1458},"2025-09-23",3.4,3.59,3.52,460300,{"date":1461,"open":1462,"high":1463,"low":1362,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-09-22",3.14,3.5,3.41,0.23,7.23,545400,{"date":1469,"open":1470,"high":1363,"low":1471,"close":1417,"change":971,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1417},"2025-09-19",3.29,3.15,-4.22,183300,{"date":1475,"open":1435,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1476},"2025-09-18",3.32,2.94,0.27,8.85,490000,{"date":1482,"open":1483,"high":1470,"low":1484,"close":1395,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1395},"2025-09-17",3.27,2.99,-0.23,-7.01,486900,{"date":1489,"open":1490,"high":1490,"low":1378,"close":897,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":897},"2025-09-16",3.55,-0.27,-7.61,643900,{"date":1495,"open":1496,"high":1496,"low":1456,"close":1490,"change":249,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-09-15",3.64,-2.2,346800,{"date":1500,"open":1501,"high":176,"low":1464,"close":1502,"change":654,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-09-12",3.42,3.63,7.08,799500,{"date":1506,"open":1507,"high":1501,"low":1508,"close":1203,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1203},"2025-09-11",3.22,3.04,0.21,6.6,575000,{"date":1513,"open":1350,"high":1470,"low":1477,"close":1417,"change":1509,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1417},"2025-09-10",7.07,487000,{"date":1517,"open":1518,"high":1508,"low":1518,"close":1350,"change":188,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1350},"2025-09-09",2.86,3.48,413600,{"date":1522,"open":351,"high":1383,"low":1523,"close":1345,"change":225,"percent_change":225,"volume":1524,"transactions":9,"vwap":1345},"2025-09-08",2.84,153500,{"date":1526,"open":1383,"high":1350,"low":1331,"close":1345,"change":198,"percent_change":448,"volume":1527,"transactions":9,"vwap":1345},"2025-09-05",290600,{"date":1529,"open":1345,"high":1430,"low":1187,"close":1343,"change":276,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1343},"2025-09-04",1.05,173600,{"date":1533,"open":351,"high":1418,"low":1187,"close":1518,"change":440,"percent_change":659,"volume":1534,"transactions":9,"vwap":1518},"2025-09-03",138000,{"date":1536,"open":1383,"high":1358,"low":1518,"close":1343,"change":440,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1343},"2025-09-02",-1.03,101600,{"date":1540,"open":1358,"high":1402,"low":351,"close":1330,"change":249,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1330},"2025-08-29",-2.67,183400,{"date":1544,"open":1383,"high":1402,"low":1545,"close":1358,"change":259,"percent_change":81,"volume":1546,"transactions":9,"vwap":1358},"2025-08-28",2.79,236800,{"date":1548,"open":1368,"high":883,"low":351,"close":1418,"change":1485,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1418},"2025-08-27",-7.32,362000,{"date":1552,"open":1545,"high":1462,"low":1553,"close":1462,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1462},"2025-08-26",2.76,0.39,14.18,457100,{"date":1558,"open":1553,"high":1351,"low":1296,"close":1309,"change":198,"percent_change":414,"volume":1559,"transactions":9,"vwap":1309},"2025-08-25",205100,{"date":1561,"open":1316,"high":1329,"low":1562,"close":1344,"change":681,"percent_change":1350,"volume":1563,"transactions":9,"vwap":1344},"2025-08-22",2.66,234200,{"date":1565,"open":1289,"high":1332,"low":811,"close":1566,"change":401,"percent_change":256,"volume":1567,"transactions":9,"vwap":1566},"2025-08-21",2.69,52100,{"date":1569,"open":1570,"high":1571,"low":1290,"close":1298,"change":276,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1298},"2025-08-20",2.59,2.67,1.15,305800,{"date":1575,"open":1338,"high":1477,"low":1078,"close":1289,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1289},"2025-08-19",-0.2,-7.12,296300,{"date":1580,"open":351,"high":1343,"low":1309,"close":1338,"change":577,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1338},"2025-08-18",-1.75,227500,{"date":1584,"open":1585,"high":1343,"low":1322,"close":1518,"change":420,"percent_change":152,"volume":1586,"transactions":9,"vwap":1518},"2025-08-15",2.83,178700,{"date":1588,"open":1058,"high":1357,"low":1323,"close":1351,"change":1352,"percent_change":1044,"volume":1589,"transactions":9,"vwap":1351},"2025-08-14",309900,{"date":1591,"open":1395,"high":1367,"low":1330,"close":1358,"change":577,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1358},"2025-08-13",-1.64,260500,{"date":1595,"open":1418,"high":1395,"low":1343,"close":1395,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1395},"2025-08-12",0.19,6.64,314000,{"date":1600,"open":1358,"high":1379,"low":1323,"close":1518,"change":971,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1518},"2025-08-11",-4.67,375300,{"date":1604,"open":701,"high":1605,"low":1058,"close":1358,"change":577,"percent_change":1592,"volume":1606,"transactions":9,"vwap":1358},"2025-08-08",3.3,750000,{"date":1608,"open":1357,"high":571,"low":1187,"close":1395,"change":819,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1395},"2025-08-07",3.74,1094700,{"date":1612,"open":1613,"high":1507,"low":1266,"close":1477,"change":198,"percent_change":732,"volume":1614,"transactions":9,"vwap":1477},"2025-08-06",2.63,2281400,{"date":1616,"open":1351,"high":1402,"low":1324,"close":1058,"change":293,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1058},"2025-08-05",5.71,690100,{"date":1620,"open":811,"high":351,"low":811,"close":1323,"change":1465,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1323},"2025-08-04",8.95,360400,{"date":1624,"open":1570,"high":1570,"low":1295,"close":1317,"change":249,"percent_change":666,"volume":1625,"transactions":9,"vwap":1317},"2025-08-01",157800,{"date":1627,"open":1566,"high":1316,"low":1613,"close":1628,"change":711,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-07-31",2.65,-1.49,79900,{"date":1632,"open":1613,"high":1309,"low":1613,"close":1566,"change":107,"percent_change":641,"volume":1633,"transactions":9,"vwap":1566},"2025-07-30",101800,{"date":1635,"open":1571,"high":1322,"low":1613,"close":1613,"change":20,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1613},"2025-07-29",-2.23,89400,{"date":1639,"open":1523,"high":1523,"low":1570,"close":1566,"change":1352,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1566},"2025-07-28",-5.28,359800,{"date":1643,"open":1523,"high":1418,"low":1322,"close":1523,"change":300,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1523},"2025-07-25",0.71,249800,{"date":1647,"open":1338,"high":1383,"low":1322,"close":1329,"change":225,"percent_change":225,"volume":1648,"transactions":9,"vwap":1329},"2025-07-24",305000,{"date":1650,"open":1331,"high":1585,"low":1566,"close":1329,"change":1384,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1329},"2025-07-23",4.83,279400,{"date":1654,"open":1655,"high":1316,"low":1656,"close":1566,"change":350,"percent_change":373,"volume":1657,"transactions":9,"vwap":1566},"2025-07-22",2.62,2.45,312500,{"date":1659,"open":1296,"high":1338,"low":1302,"close":1628,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1628},"2025-07-21",-0.38,481300,{"date":1663,"open":1304,"high":1566,"low":1290,"close":1562,"change":293,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1562},"2025-07-18",6.4,372500,{"date":1667,"open":1571,"high":1566,"low":1290,"close":1668,"change":284,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-07-17",2.5,-6.02,357200,{"date":1672,"open":1304,"high":1545,"low":1304,"close":1562,"change":824,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1562},"2025-07-16",7.26,391700,{"date":1676,"open":1613,"high":1613,"low":1303,"close":1304,"change":1352,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1304},"2025-07-15",-5.7,309200,{"date":1680,"open":1302,"high":1628,"low":1304,"close":1613,"change":276,"percent_change":1572,"volume":1681,"transactions":9,"vwap":1613},"2025-07-14",384800,{"date":1683,"open":1331,"high":1344,"low":811,"close":1302,"change":976,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1302},"2025-07-11",-4.06,321000,{"date":1687,"open":1566,"high":1323,"low":1298,"close":1331,"change":276,"percent_change":1219,"volume":1688,"transactions":9,"vwap":1331},"2025-07-10",278700,{"date":1690,"open":1585,"high":1351,"low":1628,"close":1296,"change":284,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1296},"2025-07-09",-5.63,581200,{"date":1694,"open":1477,"high":1357,"low":1323,"close":1523,"change":20,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1523},"2025-07-08",-2.07,371500,{"date":1698,"open":1338,"high":1484,"low":1322,"close":1430,"change":188,"percent_change":1066,"volume":1699,"transactions":9,"vwap":1430},"2025-07-07",611800,{"date":1701,"open":1330,"high":1383,"low":1309,"close":1323,"change":249,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1323},"2025-07-03",-2.78,486400,{"date":1705,"open":1706,"high":1058,"low":1290,"close":351,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":351},"2025-07-02",2.53,0.36,14.29,996100,{"date":1711,"open":902,"high":1302,"low":1712,"close":902,"change":225,"percent_change":225,"volume":1713,"transactions":9,"vwap":902},"2025-07-01",2.38,454200,{"date":1715,"open":1296,"high":1332,"low":1419,"close":902,"change":635,"percent_change":1716,"volume":1717,"transactions":9,"vwap":902},"2025-06-30",-4.91,636700,{"date":1719,"open":1317,"high":1324,"low":1317,"close":1628,"change":1384,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1628},"2025-06-27",5.16,372300,{"date":1723,"open":1338,"high":1351,"low":1276,"close":902,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":902},"2025-06-26",-0.24,-8.7,1178800,{"date":1728,"open":1297,"high":1338,"low":675,"close":1553,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1553},"2025-06-25",0.41,17.45,1751900,{"date":1733,"open":1266,"high":1419,"low":634,"close":675,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":675},"2025-06-24",0.17,7.8,800500,{"date":1738,"open":1277,"high":634,"low":1739,"close":647,"change":350,"percent_change":247,"volume":1740,"transactions":9,"vwap":647},"2025-06-23",2.05,484100,{"date":1742,"open":1743,"high":482,"low":1743,"close":1744,"change":1596,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-06-20",1.95,2.14,9.74,665800,{"date":1748,"open":1749,"high":1258,"low":282,"close":1743,"change":249,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-06-18",2.02,-3.94,127500,{"date":1753,"open":664,"high":393,"low":663,"close":746,"change":711,"percent_change":1754,"volume":1755,"transactions":9,"vwap":746},"2025-06-17",-1.93,143000,{"date":1757,"open":617,"high":653,"low":616,"close":753,"change":654,"percent_change":1758,"volume":1759,"transactions":9,"vwap":753},"2025-06-16",13.11,286400,{"date":1761,"open":247,"high":1186,"low":283,"close":1202,"change":20,"percent_change":893,"volume":1762,"transactions":9,"vwap":1202},"2025-06-13",108800,{"date":1764,"open":1250,"high":671,"low":258,"close":256,"change":20,"percent_change":1765,"volume":1766,"transactions":9,"vwap":256},"2025-06-12",-3.08,270400,{"date":1768,"open":1769,"high":1739,"low":292,"close":1743,"change":198,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1743},"2025-06-11",1.98,-1.02,179700,{"date":1773,"open":753,"high":664,"low":1131,"close":663,"change":240,"percent_change":1774,"volume":1775,"transactions":9,"vwap":663},"2025-06-10",-5.74,250100,{"date":1777,"open":1131,"high":1744,"low":665,"close":664,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":664},"2025-06-09",0.2,10.58,639900,{"date":1782,"open":283,"high":1250,"low":223,"close":256,"change":642,"percent_change":1783,"volume":1784,"transactions":9,"vwap":256},"2025-06-06",8.62,611900,{"date":1786,"open":186,"high":283,"low":186,"close":195,"change":321,"percent_change":1787,"volume":1788,"transactions":9,"vwap":195},"2025-06-05",4.19,142700,{"date":1790,"open":16,"high":195,"low":338,"close":1108,"change":276,"percent_change":1202,"volume":1791,"transactions":9,"vwap":1108},"2025-06-04",305500,{"date":1793,"open":592,"high":223,"low":592,"close":19,"change":350,"percent_change":1668,"volume":1794,"transactions":9,"vwap":19},"2025-06-03",158400,{"date":1796,"open":211,"high":17,"low":592,"close":196,"change":20,"percent_change":1797,"volume":1798,"transactions":9,"vwap":196},"2025-06-02",-3.61,297600,{"date":1800,"open":239,"high":222,"low":16,"close":16,"change":635,"percent_change":1397,"volume":1801,"transactions":9,"vwap":16},"2025-05-30",248900,{"date":1803,"open":238,"high":212,"low":213,"close":212,"change":107,"percent_change":1804,"volume":1805,"transactions":9,"vwap":212},"2025-05-29",3.47,291800,{"date":1807,"open":338,"high":212,"low":501,"close":187,"change":1778,"percent_change":1808,"volume":1809,"transactions":9,"vwap":187},"2025-05-28",13.07,297100,{"date":1811,"open":213,"high":222,"low":373,"close":501,"change":526,"percent_change":1812,"volume":1813,"transactions":9,"vwap":501},"2025-05-27",-4.38,552400,{"date":1815,"open":19,"high":239,"low":592,"close":196,"change":249,"percent_change":1816,"volume":1817,"transactions":9,"vwap":196},"2025-05-23",-4.76,375700,{"date":1819,"open":546,"high":283,"low":538,"close":329,"change":681,"percent_change":464,"volume":1820,"transactions":9,"vwap":329},"2025-05-22",344900,{"date":1822,"open":501,"high":222,"low":501,"close":196,"change":107,"percent_change":1823,"volume":1824,"transactions":9,"vwap":196},"2025-05-21",3.9,729800,{"date":1826,"open":563,"high":213,"low":383,"close":330,"change":107,"percent_change":1409,"volume":1827,"transactions":9,"vwap":330},"2025-05-20",1280900,{"date":1829,"open":117,"high":563,"low":117,"close":383,"change":152,"percent_change":1830,"volume":1831,"transactions":9,"vwap":383},"2025-05-19",30.97,4028200,{"date":1833,"open":1834,"high":301,"low":1834,"close":117,"change":401,"percent_change":1835,"volume":1836,"transactions":9,"vwap":117},"2025-05-16",1.08,4.63,152900,{"date":1838,"open":1530,"high":1839,"low":1840,"close":1834,"change":350,"percent_change":1841,"volume":914,"transactions":9,"vwap":1834},"2025-05-15",1.09,1.04,3.85,{"date":1843,"open":1840,"high":1844,"low":1840,"close":1840,"change":440,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1840},"2025-05-14",1.07,-2.8,64400,{"date":1848,"open":1849,"high":1834,"low":1850,"close":1844,"change":819,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1844},"2025-05-13",0.99000001,0.98000002,11.46,180400,{"date":1854,"open":1850,"high":1849,"low":1855,"close":1856,"change":112,"percent_change":1537,"volume":1857,"transactions":9,"vwap":1856},"2025-05-12",0.94999999,0.95999998,61400,{"date":1859,"open":177,"high":1860,"low":177,"close":1860,"change":300,"percent_change":1271,"volume":1861,"transactions":9,"vwap":1860},"2025-05-09",0.97000003,40300,{"date":1863,"open":1856,"high":1856,"low":1855,"close":1855,"change":225,"percent_change":225,"volume":1864,"transactions":9,"vwap":1855},"2025-05-08",30300,{"date":1866,"open":1856,"high":1860,"low":1855,"close":1855,"change":420,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1855},"2025-05-07",1.06,5100,{"date":1870,"open":1856,"high":1860,"low":1871,"close":1871,"change":440,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-05-06",0.94,-3.09,9200,{"date":1875,"open":1855,"high":1860,"low":1855,"close":1860,"change":300,"percent_change":1271,"volume":1876,"transactions":9,"vwap":1860},"2025-05-05",10200,{"date":1878,"open":1860,"high":1850,"low":1855,"close":1855,"change":198,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1855},"2025-05-02",-2.06,24100,{"date":1882,"open":1856,"high":1850,"low":1871,"close":1860,"change":420,"percent_change":1840,"volume":1883,"transactions":9,"vwap":1860},"2025-05-01",39400,{"date":1885,"open":1856,"high":1850,"low":1855,"close":1856,"change":225,"percent_change":225,"volume":1886,"transactions":9,"vwap":1856},"2025-04-30",17300,{"date":1888,"open":1856,"high":1860,"low":1856,"close":1856,"change":112,"percent_change":1537,"volume":1889,"transactions":9,"vwap":1856},"2025-04-29",28600,{"date":1891,"open":1856,"high":1850,"low":1856,"close":1860,"change":225,"percent_change":225,"volume":1892,"transactions":9,"vwap":1860},"2025-04-28",8300,{"date":1894,"open":1855,"high":1860,"low":1855,"close":1860,"change":225,"percent_change":225,"volume":1895,"transactions":9,"vwap":1860},"2025-04-25",14700,{"date":1897,"open":1860,"high":1850,"low":1856,"close":1860,"change":112,"percent_change":1770,"volume":1898,"transactions":9,"vwap":1860},"2025-04-24",8000,{"date":1900,"open":1850,"high":1849,"low":1860,"close":1850,"change":225,"percent_change":225,"volume":1901,"transactions":9,"vwap":1850},"2025-04-23",12100,{"date":181,"open":46,"high":46,"low":1850,"close":1850,"change":198,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1850},-2,20100]