[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDTK":3,"homepage-market-summary":26,"stock-historical-EDTK":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EDTK","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},"Skillful Craftsman Education Technology Limited Ordinary Share","Nasdaq",null,"Common Stock","Skillful Craftsman Education Technology Ltd provides online education and technology services in China. The services comprises of two aspects - Online vocational training and Virtual simulation experimental training. It covers a wide range of subjects, including mechanics, electronics, auto repair and construction. Majority of its revenues are generated from the People's Republic of China.","15",false,{"close":15,"open":15,"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},1,1.02,0,2467,34,1.0179,1.36,0.80000001,6198.562807736,35.7,1557,{"status":27,"indices":28,"watchlist":71,"sectors":92,"benchmarks":148},"success",[29,37,43,50,57,64],{"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":15,"is_up":35,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":35,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,79,85],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":16,"is_up":35,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":35,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":35},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":16,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":48,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":62,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":15,"page_size":168,"total_pages":15,"summary":169,"data":173},365,1000,{"period_high":21,"period_low":22,"average_volume":170,"total_volume":171,"period_return":96,"latest_close":15,"start_date":172,"end_date":5},6956,2538940.701934,"2025-04-22",[174,175,183,192,202,209,218,229,235,241,247,252,262,269,279,288,293,299,307,318,326,333,340,347,354,361,368,377,384,391,399,407,415,422,430,437,443,451,457,466,473,480,488,498,506,512,518,526,535,543,550,558,562,571,578,585,591,595,602,607,611,618,623,627,631,637,641,647,654,660,665,670,676,679,681,686,691,695,700,704,708,710,715,717,720,723,725,729,731,733,737,739,741,743,745,747,749,752,755,758,760,762,765,767,769,772,774,776,778,780,782,784,786,789,791,793,795,797,800,802,804,807,810,813,815,818,820,825,829,832,837,840,842,845,847,849,853,855,857,860,863,865,868,874,880,887,895,903,909,913,918,923,927,929,933,938,945,949,951,957,959,962,966,969,971,975,979,983,988,991,994,997,1000,1003,1005,1010,1014,1019,1024,1028,1033,1040,1046,1051,1056,1059,1064,1068,1072,1074,1077,1081,1085,1089,1092,1094,1100,1105,1108,1111,1115,1118,1120,1124,1127,1131,1133,1137,1141,1145,1147,1149,1151,1155,1157,1160,1163,1168,1170,1175,1180,1183,1186,1189,1191,1193,1195,1200,1203,1206,1209,1212,1214,1217,1219,1222,1226,1228,1231,1233,1235,1237,1241,1244,1250,1252,1255,1258,1260,1263,1267,1270,1274,1279,1283,1286,1290,1293,1299,1303,1308,1310,1312,1315,1319,1323,1328,1332,1338,1341,1344,1348,1351,1354,1356,1358,1362,1367,1370,1373,1376,1379,1383,1386,1391,1395,1397,1399,1402,1407,1412,1421,1424,1428,1432,1437,1443,1446,1448,1451,1456,1459,1463,1469,1475,1479,1483,1488,1492,1497,1500,1505,1510,1516,1519,1521,1527,1532,1535,1540,1544,1549,1552,1555,1558,1561,1567,1570,1574,1577,1581,1584,1587,1591,1594,1597,1600,1603,1607,1610,1612,1616,1620,1623,1625,1629,1633,1639,1642,1646,1650,1653,1658,1663,1668,1672,1674,1678,1681,1684,1686,1688,1691,1695,1699],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":176,"open":177,"high":21,"low":15,"close":15,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-01",1.22,-0.03,-2.91,33454.82682,308,1.1519,{"date":184,"open":185,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",1.095,1.03,-0.02,-1.9,7891,35,1.0531,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.042,1.25,1.05,0.02,1.94,14646.59,141,1.1282,{"date":203,"open":204,"high":205,"low":186,"close":186,"change":187,"percent_change":188,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.0398,1.04,480,18,1.0346,{"date":210,"open":211,"high":212,"low":196,"close":196,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",1.06,1.07,-0.0236,-2.2,1008,24,1.0624,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",1.1,1.15,1.0709,1.0736,0.0236,2.25,2571,52,1.1049,{"date":230,"open":205,"high":196,"low":231,"close":196,"change":197,"percent_change":198,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.035,5596,67,1.0418,{"date":236,"open":15,"high":186,"low":15,"close":186,"change":237,"percent_change":238,"volume":239,"transactions":227,"vwap":240},"2026-09-22",0.03,3,4604,1.0198,{"date":242,"open":205,"high":205,"low":15,"close":15,"change":106,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",-0.99,818,20,1.0149,{"date":248,"open":249,"high":16,"low":249,"close":96,"change":17,"percent_change":17,"volume":250,"transactions":19,"vwap":251},"2026-09-18",0.98,1777,1.0045,{"date":253,"open":254,"high":255,"low":256,"close":96,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",0.95,1.015,0.9499,0.07,7.45,7268,121,0.9758,{"date":263,"open":264,"high":254,"low":264,"close":265,"change":197,"percent_change":266,"volume":267,"transactions":190,"vwap":268},"2026-09-16",0.927,0.94,2.17,2958,0.9439,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",0.9236,0.935,0.92,-0.005,-0.54,1601,14,0.9268,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",0.9375,0.925,0.005,0.54,2130,13,0.9323,{"date":289,"open":290,"high":273,"low":290,"close":273,"change":17,"percent_change":17,"volume":291,"transactions":245,"vwap":292},"2026-09-11",0.8955,2372,0.9183,{"date":294,"open":256,"high":256,"low":273,"close":273,"change":295,"percent_change":296,"volume":297,"transactions":61,"vwap":298},"2026-09-10",-0.001,-0.11,995,0.9402,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-09",0.921,-0.0284,-2.99,2204,22,0.9215,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",0.8921,0.9498,0.8707,0.9494,0.0494,5.49,17732,81,0.9117,{"date":319,"open":320,"high":320,"low":321,"close":62,"change":197,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-04",0.907,0.885,2.27,2561,42,0.8947,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":17,"percent_change":17,"volume":330,"transactions":331,"vwap":332},"2026-09-03",0.893,0.88,1999,16,0.8822,{"date":334,"open":335,"high":335,"low":336,"close":329,"change":17,"percent_change":17,"volume":337,"transactions":338,"vwap":339},"2026-09-02",0.902,0.8656,5944,77,0.8815,{"date":341,"open":342,"high":342,"low":329,"close":329,"change":106,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",0.911,-1.12,3355,19,0.9039,{"date":348,"open":282,"high":282,"low":349,"close":349,"change":106,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",0.89,-1.11,6305,31,0.9148,{"date":355,"open":356,"high":356,"low":357,"close":62,"change":17,"percent_change":17,"volume":358,"transactions":359,"vwap":360},"2026-08-28",0.931,0.898,5800,32,0.9129,{"date":362,"open":356,"high":363,"low":62,"close":62,"change":364,"percent_change":365,"volume":366,"transactions":352,"vwap":367},"2026-08-27",0.93595,-0.012,-1.32,4654,0.9257,{"date":369,"open":342,"high":370,"low":342,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",0.932,0.912,0.0011,0.12,22284,44,0.9206,{"date":378,"open":282,"high":282,"low":379,"close":380,"change":381,"percent_change":62,"volume":382,"transactions":383,"vwap":292},"2026-08-25",0.905,0.9109,0.0081,4322,28,{"date":385,"open":254,"high":254,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":359,"vwap":390},"2026-08-24",0.9028,-0.0772,-7.88,1534,0.9201,{"date":392,"open":393,"high":393,"low":394,"close":249,"change":178,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-21",0.9999,0.9368,-2.97,4075,57,0.9757,{"date":400,"open":401,"high":16,"low":265,"close":96,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-20",0.9421,0.0675,7.16,28856,161,0.9623,{"date":408,"open":409,"high":254,"low":349,"close":410,"change":402,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-19",0.8901,0.9425,7.71,10220,58,0.9126,{"date":416,"open":329,"high":349,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":245,"vwap":421},"2026-08-18",0.875,0.015,1.74,6054,0.8853,{"date":423,"open":329,"high":329,"low":424,"close":425,"change":187,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",0.85,0.86,-2.27,4599,33,0.8717,{"date":431,"open":432,"high":432,"low":329,"close":329,"change":274,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",0.895,-0.56,1634,15,0.8893,{"date":438,"open":379,"high":379,"low":329,"close":321,"change":439,"percent_change":440,"volume":441,"transactions":324,"vwap":442},"2026-08-13",-0.0299,-3.27,8924,0.8915,{"date":444,"open":445,"high":445,"low":329,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":305,"vwap":450},"2026-08-12",0.916,0.9149,0.0149,1.66,2195,0.9011,{"date":452,"open":453,"high":453,"low":62,"close":62,"change":17,"percent_change":17,"volume":454,"transactions":455,"vwap":456},"2026-08-11",0.922,1150,39,0.914,{"date":458,"open":459,"high":460,"low":62,"close":62,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",0.91,0.9881,-0.0999,-9.99,17914,87,0.9241,{"date":467,"open":273,"high":15,"low":329,"close":393,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",0.0999,11.1,57256.196211,146,0.9214,{"date":474,"open":282,"high":475,"low":329,"close":62,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":62},"2026-08-06",0.9455,-0.05,-5.26,13742,59,{"date":481,"open":482,"high":393,"low":453,"close":254,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",0.99,-0.0322,-3.28,19904.402953,88,0.9534,{"date":489,"open":15,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",1.08,0.9476,0.98224,0.0772,8.53,100345.351997,407,0.9864,{"date":499,"open":500,"high":501,"low":379,"close":379,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":306},"2026-08-03",0.9301,0.9475,-0.027,-2.9,3608,21,{"date":507,"open":508,"high":508,"low":370,"close":370,"change":509,"percent_change":490,"volume":510,"transactions":435,"vwap":511},"2026-07-31",0.943,0.01,783,0.9378,{"date":513,"open":508,"high":508,"low":453,"close":453,"change":514,"percent_change":515,"volume":516,"transactions":505,"vwap":517},"2026-07-30",-0.018,-1.91,871.402953,0.9357,{"date":519,"open":520,"high":521,"low":520,"close":265,"change":522,"percent_change":425,"volume":523,"transactions":524,"vwap":525},"2026-07-29",0.93,0.9699,0.008,5561,56,0.9429,{"date":527,"open":528,"high":529,"low":370,"close":370,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",0.945,0.9575,-0.015,-1.58,2080,17,0.9529,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":274,"percent_change":540,"volume":541,"transactions":277,"vwap":542},"2026-07-27",0.952,0.9735,0.947,-0.53,839.931,0.9592,{"date":544,"open":545,"high":545,"low":537,"close":537,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":545},"2026-07-24",0.9521,0.004,0.42,607,12,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":305,"vwap":557},"2026-07-23",0.955,0.948,-0.002,-0.21,1243,0.9514,{"date":559,"open":62,"high":254,"low":62,"close":254,"change":476,"percent_change":560,"volume":561,"transactions":286,"vwap":390},"2026-07-22",-5,909,{"date":563,"open":15,"high":564,"low":565,"close":15,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",1.005,0.973,0.067,7.18,4338,48,0.9935,{"date":572,"open":552,"high":552,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":345,"vwap":577},"2026-07-20",0.933,-0.009,-0.96,3700,0.9488,{"date":579,"open":580,"high":15,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-17",0.95499998,0.94199997,-0.008,-0.84,3600,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":418,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-16",0.95700002,0.94999999,1.6,3200,{"date":592,"open":587,"high":587,"low":272,"close":272,"change":106,"percent_change":593,"volume":594,"transactions":9,"vwap":272},"2026-07-15",-1.06,1700,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-14",0.96600002,0.94499999,-0.021,-2.17,3500,{"date":603,"open":15,"high":15,"low":597,"close":597,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":597},"2026-07-13",-0.006,-0.62,1100,{"date":608,"open":609,"high":610,"low":609,"close":609,"change":509,"percent_change":205,"volume":168,"transactions":9,"vwap":609},"2026-07-10",0.972,0.986,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-09",0.97500002,0.96200001,-0.011,-1.13,500,{"date":619,"open":15,"high":15,"low":620,"close":620,"change":574,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-08",0.97299999,-0.92,700,{"date":624,"open":625,"high":625,"low":588,"close":625,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":625},"2026-07-07",0.98199999,2600,{"date":628,"open":15,"high":15,"low":625,"close":625,"change":106,"percent_change":629,"volume":630,"transactions":9,"vwap":625},"2026-07-06",-1.01,900,{"date":632,"open":633,"high":15,"low":633,"close":634,"change":635,"percent_change":636,"volume":630,"transactions":9,"vwap":634},"2026-07-02",0.89999998,0.99199998,0.006,0.61,{"date":638,"open":15,"high":16,"low":625,"close":610,"change":283,"percent_change":639,"volume":640,"transactions":9,"vwap":610},"2026-07-01",0.51,5400,{"date":642,"open":96,"high":16,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-30",0.98100001,-0.029,-2.87,1300,{"date":648,"open":649,"high":186,"low":650,"close":96,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":96},"2026-06-29",0.99000001,0.98000002,0.027,2.75,7400,{"date":655,"open":649,"high":649,"low":588,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-26",0.98299998,0.017,1.76,1900,{"date":661,"open":662,"high":662,"low":597,"close":597,"change":663,"percent_change":664,"volume":584,"transactions":9,"vwap":597},"2026-06-25",0.97000003,0.003,0.31,{"date":666,"open":15,"high":15,"low":667,"close":668,"change":554,"percent_change":555,"volume":669,"transactions":9,"vwap":668},"2026-06-24",0.95999998,0.963,10600,{"date":671,"open":672,"high":15,"low":672,"close":673,"change":295,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-23",0.88999999,0.96499997,-0.1,1600,{"date":677,"open":678,"high":678,"low":597,"close":597,"change":546,"percent_change":547,"volume":606,"transactions":9,"vwap":597},"2026-06-22",0.99299997,{"date":680,"open":678,"high":678,"low":614,"close":614,"change":615,"percent_change":616,"volume":622,"transactions":9,"vwap":614},"2026-06-18",{"date":682,"open":683,"high":683,"low":598,"close":620,"change":684,"percent_change":685,"volume":576,"transactions":9,"vwap":620},"2026-06-17",0.98500001,0.007,0.72,{"date":687,"open":683,"high":683,"low":597,"close":597,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":597},"2026-06-16",0.016,1.68,1400,{"date":692,"open":613,"high":613,"low":588,"close":588,"change":693,"percent_change":694,"volume":690,"transactions":9,"vwap":588},"2026-06-15",-0.025,-2.56,{"date":696,"open":697,"high":697,"low":613,"close":613,"change":698,"percent_change":365,"volume":699,"transactions":9,"vwap":613},"2026-06-12",1.003,-0.013,2000,{"date":701,"open":564,"high":564,"low":702,"close":702,"change":364,"percent_change":703,"volume":659,"transactions":9,"vwap":702},"2026-06-11",0.98799998,-1.2,{"date":705,"open":15,"high":205,"low":15,"close":15,"change":651,"percent_change":706,"volume":707,"transactions":9,"vwap":15},"2026-06-10",2.77,2400,{"date":709,"open":205,"high":205,"low":597,"close":620,"change":684,"percent_change":685,"volume":590,"transactions":9,"vwap":620},"2026-06-09",{"date":711,"open":15,"high":712,"low":588,"close":597,"change":713,"percent_change":714,"volume":584,"transactions":9,"vwap":597},"2026-06-08",1.001,-0.014,-1.43,{"date":716,"open":15,"high":96,"low":614,"close":650,"change":17,"percent_change":17,"volume":707,"transactions":9,"vwap":650},"2026-06-05",{"date":718,"open":15,"high":15,"low":650,"close":650,"change":187,"percent_change":719,"volume":675,"transactions":9,"vwap":650},"2026-06-04",-2,{"date":721,"open":96,"high":96,"low":15,"close":15,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":15},"2026-06-03",600,{"date":724,"open":205,"high":205,"low":15,"close":15,"change":106,"percent_change":243,"volume":630,"transactions":9,"vwap":15},"2026-06-02",{"date":726,"open":96,"high":727,"low":15,"close":96,"change":509,"percent_change":15,"volume":728,"transactions":9,"vwap":96},"2026-06-01",1.011,1200,{"date":730,"open":96,"high":96,"low":15,"close":15,"change":17,"percent_change":17,"volume":728,"transactions":9,"vwap":15},"2026-05-29",{"date":732,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":15},"2026-05-28",{"date":734,"open":212,"high":212,"low":15,"close":15,"change":197,"percent_change":735,"volume":736,"transactions":9,"vwap":15},"2026-05-27",2.04,3800,{"date":738,"open":196,"high":196,"low":650,"close":650,"change":187,"percent_change":719,"volume":594,"transactions":9,"vwap":650},"2026-05-26",{"date":740,"open":196,"high":196,"low":15,"close":15,"change":197,"percent_change":735,"volume":617,"transactions":9,"vwap":15},"2026-05-22",{"date":742,"open":96,"high":96,"low":650,"close":650,"change":187,"percent_change":719,"volume":690,"transactions":9,"vwap":650},"2026-05-21",{"date":744,"open":196,"high":196,"low":15,"close":15,"change":17,"percent_change":17,"volume":617,"transactions":9,"vwap":15},"2026-05-20",{"date":746,"open":96,"high":96,"low":15,"close":15,"change":17,"percent_change":17,"volume":728,"transactions":9,"vwap":15},"2026-05-19",{"date":748,"open":96,"high":96,"low":15,"close":15,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":15},"2026-05-18",{"date":750,"open":15,"high":15,"low":650,"close":15,"change":17,"percent_change":17,"volume":751,"transactions":9,"vwap":15},"2026-05-15",800,{"date":753,"open":16,"high":196,"low":650,"close":15,"change":187,"percent_change":754,"volume":699,"transactions":9,"vwap":15},"2026-05-14",-1.96,{"date":756,"open":16,"high":16,"low":16,"close":16,"change":197,"percent_change":757,"volume":722,"transactions":9,"vwap":16},"2026-05-13",2,{"date":759,"open":205,"high":205,"low":15,"close":15,"change":106,"percent_change":243,"volume":675,"transactions":9,"vwap":15},"2026-05-12",{"date":761,"open":205,"high":205,"low":96,"close":96,"change":509,"percent_change":15,"volume":722,"transactions":9,"vwap":96},"2026-05-11",{"date":763,"open":96,"high":96,"low":15,"close":15,"change":17,"percent_change":17,"volume":764,"transactions":9,"vwap":15},"2026-05-08",1500,{"date":766,"open":186,"high":186,"low":15,"close":15,"change":17,"percent_change":17,"volume":594,"transactions":9,"vwap":15},"2026-05-07",{"date":768,"open":186,"high":186,"low":15,"close":15,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":15},"2026-05-06",{"date":770,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":771,"transactions":9,"vwap":15},"2026-05-05",1800,{"date":773,"open":96,"high":96,"low":15,"close":15,"change":106,"percent_change":243,"volume":722,"transactions":9,"vwap":15},"2026-05-04",{"date":775,"open":96,"high":96,"low":96,"close":96,"change":509,"percent_change":15,"volume":622,"transactions":9,"vwap":96},"2026-05-01",{"date":777,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":15},"2026-04-30",{"date":779,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":15},"2026-04-29",{"date":781,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":751,"transactions":9,"vwap":15},"2026-04-28",{"date":783,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":15},"2026-04-27",{"date":785,"open":205,"high":205,"low":15,"close":15,"change":106,"percent_change":243,"volume":622,"transactions":9,"vwap":15},"2026-04-24",{"date":787,"open":788,"high":788,"low":683,"close":96,"change":17,"percent_change":17,"volume":675,"transactions":9,"vwap":96},"2026-04-23",1.038,{"date":790,"open":788,"high":788,"low":96,"close":96,"change":509,"percent_change":15,"volume":751,"transactions":9,"vwap":96},"2026-04-22",{"date":792,"open":788,"high":788,"low":15,"close":15,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":15},"2026-04-21",{"date":794,"open":788,"high":788,"low":15,"close":15,"change":17,"percent_change":17,"volume":606,"transactions":9,"vwap":15},"2026-04-20",{"date":796,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":15},"2026-04-17",{"date":798,"open":799,"high":205,"low":799,"close":15,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":15},"2026-04-16",0.92199999,{"date":801,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":15},"2026-04-15",{"date":803,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":617,"transactions":9,"vwap":15},"2026-04-14",{"date":805,"open":96,"high":96,"low":683,"close":15,"change":17,"percent_change":17,"volume":806,"transactions":9,"vwap":15},"2026-04-13",2700,{"date":808,"open":809,"high":809,"low":15,"close":15,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":15},"2026-04-10",1.054,{"date":811,"open":205,"high":205,"low":15,"close":15,"change":17,"percent_change":17,"volume":812,"transactions":9,"vwap":15},"2026-04-09",5100,{"date":814,"open":16,"high":16,"low":15,"close":15,"change":187,"percent_change":754,"volume":590,"transactions":9,"vwap":15},"2026-04-08",{"date":816,"open":809,"high":809,"low":16,"close":16,"change":106,"percent_change":817,"volume":722,"transactions":9,"vwap":16},"2026-04-07",-0.97,{"date":819,"open":205,"high":205,"low":186,"close":186,"change":509,"percent_change":249,"volume":722,"transactions":9,"vwap":186},"2026-04-06",{"date":821,"open":822,"high":822,"low":16,"close":16,"change":187,"percent_change":823,"volume":824,"transactions":9,"vwap":16},"2026-04-02",1.055,-1.92,400,{"date":826,"open":827,"high":827,"low":186,"close":205,"change":237,"percent_change":828,"volume":646,"transactions":9,"vwap":205},"2026-04-01",1.068,2.97,{"date":830,"open":205,"high":205,"low":96,"close":96,"change":106,"percent_change":831,"volume":168,"transactions":9,"vwap":96},"2026-03-31",-0.98,{"date":833,"open":834,"high":834,"low":835,"close":16,"change":509,"percent_change":482,"volume":836,"transactions":9,"vwap":16},"2026-03-30",1.065,0.81,10300,{"date":838,"open":231,"high":231,"low":96,"close":96,"change":509,"percent_change":15,"volume":839,"transactions":9,"vwap":96},"2026-03-27",5700,{"date":841,"open":231,"high":231,"low":15,"close":15,"change":106,"percent_change":243,"volume":824,"transactions":9,"vwap":15},"2026-03-26",{"date":843,"open":844,"high":844,"low":96,"close":96,"change":106,"percent_change":831,"volume":824,"transactions":9,"vwap":96},"2026-03-25",1.044,{"date":846,"open":194,"high":194,"low":15,"close":16,"change":197,"percent_change":757,"volume":626,"transactions":9,"vwap":16},"2026-03-24",{"date":848,"open":844,"high":844,"low":15,"close":15,"change":178,"percent_change":179,"volume":630,"transactions":9,"vwap":15},"2026-03-23",{"date":850,"open":196,"high":196,"low":649,"close":186,"change":197,"percent_change":851,"volume":852,"transactions":9,"vwap":186},"2026-03-20",1.98,3900,{"date":854,"open":194,"high":194,"low":96,"close":96,"change":17,"percent_change":17,"volume":617,"transactions":9,"vwap":96},"2026-03-19",{"date":856,"open":196,"high":196,"low":96,"close":96,"change":509,"percent_change":15,"volume":722,"transactions":9,"vwap":96},"2026-03-18",{"date":858,"open":205,"high":205,"low":15,"close":15,"change":106,"percent_change":243,"volume":859,"transactions":9,"vwap":15},"2026-03-17",11700,{"date":861,"open":96,"high":862,"low":96,"close":96,"change":17,"percent_change":17,"volume":659,"transactions":9,"vwap":96},"2026-03-16",1.013,{"date":864,"open":788,"high":788,"low":96,"close":96,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":96},"2026-03-13",{"date":866,"open":205,"high":205,"low":96,"close":96,"change":197,"percent_change":867,"volume":728,"transactions":9,"vwap":96},"2026-03-12",2.02,{"date":869,"open":870,"high":15,"low":870,"close":649,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":649},"2026-03-11",0.94700003,0.089,9.88,18800,{"date":875,"open":588,"high":588,"low":876,"close":877,"change":878,"percent_change":828,"volume":879,"transactions":9,"vwap":877},"2026-03-10",0.87,0.90100002,0.026,7800,{"date":881,"open":882,"high":883,"low":884,"close":417,"change":546,"percent_change":885,"volume":886,"transactions":9,"vwap":417},"2026-03-09",0.861,0.88499999,0.86000001,0.46,16700,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-06",0.88200003,0.86799997,0.87099999,0.021,2.47,4800,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-05",0.90499997,0.91000003,0.85000002,-0.072,-7.81,5900,{"date":904,"open":905,"high":265,"low":799,"close":799,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":799},"2026-03-04",0.93000001,0.047,5.37,6300,{"date":910,"open":911,"high":417,"low":911,"close":417,"change":688,"percent_change":912,"volume":622,"transactions":9,"vwap":417},"2026-03-03",0.86500001,1.86,{"date":914,"open":22,"high":915,"low":22,"close":916,"change":106,"percent_change":917,"volume":659,"transactions":9,"vwap":916},"2026-03-02",0.87599999,0.85900003,-1.15,{"date":919,"open":588,"high":588,"low":920,"close":920,"change":921,"percent_change":922,"volume":722,"transactions":9,"vwap":920},"2026-02-27",0.86900002,-0.031,-3.44,{"date":924,"open":633,"high":633,"low":633,"close":633,"change":925,"percent_change":926,"volume":722,"transactions":9,"vwap":633},"2026-02-26",0.031,3.57,{"date":928,"open":588,"high":588,"low":920,"close":920,"change":921,"percent_change":922,"volume":617,"transactions":9,"vwap":920},"2026-02-25",{"date":930,"open":633,"high":931,"low":633,"close":633,"change":274,"percent_change":932,"volume":617,"transactions":9,"vwap":633},"2026-02-24",0.92500001,-0.55,{"date":934,"open":935,"high":935,"low":916,"close":897,"change":936,"percent_change":937,"volume":812,"transactions":9,"vwap":897},"2026-02-23",0.92799997,0.043,4.99,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-20",0.94599998,0.86199999,-0.023,-2.6,2100,{"date":946,"open":883,"high":883,"low":883,"close":883,"change":947,"percent_change":948,"volume":617,"transactions":9,"vwap":883},"2026-02-19",0.023,2.67,{"date":950,"open":588,"high":588,"low":941,"close":941,"change":106,"percent_change":917,"volume":764,"transactions":9,"vwap":941},"2026-02-18",{"date":952,"open":633,"high":633,"low":941,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-02-17",0.87199998,-0.028,-3.11,3100,{"date":958,"open":633,"high":633,"low":633,"close":633,"change":17,"percent_change":17,"volume":728,"transactions":9,"vwap":633},"2026-02-13",{"date":960,"open":588,"high":588,"low":633,"close":633,"change":418,"percent_change":961,"volume":630,"transactions":9,"vwap":633},"2026-02-12",1.69,{"date":963,"open":588,"high":588,"low":882,"close":883,"change":476,"percent_change":964,"volume":965,"transactions":9,"vwap":883},"2026-02-11",-5.35,5000,{"date":967,"open":272,"high":272,"low":884,"close":272,"change":106,"percent_change":593,"volume":968,"transactions":9,"vwap":272},"2026-02-10",7200,{"date":970,"open":667,"high":667,"low":598,"close":598,"change":274,"percent_change":540,"volume":576,"transactions":9,"vwap":598},"2026-02-09",{"date":972,"open":580,"high":673,"low":588,"close":588,"change":178,"percent_change":973,"volume":974,"transactions":9,"vwap":588},"2026-02-06",-3.06,4400,{"date":976,"open":186,"high":186,"low":650,"close":650,"change":977,"percent_change":978,"volume":594,"transactions":9,"vwap":650},"2026-02-05",0.025,2.62,{"date":980,"open":597,"high":597,"low":580,"close":580,"change":981,"percent_change":982,"volume":168,"transactions":9,"vwap":580},"2026-02-04",-0.032,-3.24,{"date":984,"open":844,"high":844,"low":588,"close":985,"change":986,"percent_change":982,"volume":987,"transactions":9,"vwap":985},"2026-02-03",0.98699999,-0.033,10900,{"date":989,"open":990,"high":186,"low":990,"close":16,"change":17,"percent_change":17,"volume":707,"transactions":9,"vwap":16},"2026-02-02",0.93699998,{"date":992,"open":212,"high":212,"low":16,"close":16,"change":106,"percent_change":817,"volume":993,"transactions":9,"vwap":16},"2026-01-30",2300,{"date":995,"open":15,"high":996,"low":15,"close":186,"change":106,"percent_change":575,"volume":993,"transactions":9,"vwap":186},"2026-01-29",1.031,{"date":998,"open":490,"high":490,"low":205,"close":205,"change":509,"percent_change":999,"volume":646,"transactions":9,"vwap":205},"2026-01-28",0.97,{"date":1001,"open":196,"high":834,"low":186,"close":186,"change":509,"percent_change":249,"volume":1002,"transactions":9,"vwap":186},"2026-01-27",2200,{"date":1004,"open":211,"high":211,"low":16,"close":16,"change":106,"percent_change":817,"volume":956,"transactions":9,"vwap":16},"2026-01-26",{"date":1006,"open":186,"high":1007,"low":1008,"close":186,"change":187,"percent_change":188,"volume":1009,"transactions":9,"vwap":186},"2026-01-23",1.049,1.025,4000,{"date":1011,"open":844,"high":211,"low":205,"close":196,"change":509,"percent_change":1012,"volume":1013,"transactions":9,"vwap":196},"2026-01-22",0.96,10700,{"date":1015,"open":205,"high":205,"low":1016,"close":205,"change":1017,"percent_change":1018,"volume":622,"transactions":9,"vwap":205},"2026-01-21",1.012,0.029,2.87,{"date":1020,"open":15,"high":727,"low":702,"close":727,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":727},"2026-01-20",0.041,4.23,6400,{"date":1025,"open":656,"high":1026,"low":662,"close":662,"change":522,"percent_change":1027,"volume":965,"transactions":9,"vwap":662},"2026-01-16",0.995,0.83,{"date":1029,"open":898,"high":15,"low":898,"close":614,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":614},"2026-01-15",-0.003,-0.31,4700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":673,"change":418,"percent_change":1038,"volume":1039,"transactions":9,"vwap":673},"2026-01-14",0.95200002,0.97799999,0.90899998,1.58,12100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":588,"change":604,"percent_change":1044,"volume":1045,"transactions":9,"vwap":588},"2026-01-13",0.97100002,0.91500002,-0.63,22200,{"date":1047,"open":1042,"high":1042,"low":588,"close":1048,"change":635,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-01-12",0.95599997,0.63,46000,{"date":1052,"open":625,"high":625,"low":588,"close":588,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":588},"2026-01-09",-0.06,-5.94,34100,{"date":1057,"open":15,"high":96,"low":620,"close":96,"change":509,"percent_change":15,"volume":1058,"transactions":9,"vwap":96},"2026-01-08",32900,{"date":1060,"open":598,"high":205,"low":265,"close":15,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":15},"2026-01-07",0.055,5.82,40100,{"date":1065,"open":580,"high":667,"low":598,"close":598,"change":106,"percent_change":1066,"volume":1067,"transactions":9,"vwap":598},"2026-01-06",-1.05,66700,{"date":1069,"open":633,"high":650,"low":876,"close":580,"change":1061,"percent_change":1070,"volume":1071,"transactions":9,"vwap":580},"2026-01-05",6.11,53700,{"date":1073,"open":633,"high":633,"low":911,"close":633,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":633},"2026-01-02",{"date":1075,"open":633,"high":633,"low":911,"close":633,"change":237,"percent_change":1076,"volume":968,"transactions":9,"vwap":633},"2025-12-31",3.45,{"date":1078,"open":898,"high":898,"low":876,"close":876,"change":509,"percent_change":1079,"volume":1080,"transactions":9,"vwap":876},"2025-12-30",1.16,6800,{"date":1082,"open":1037,"high":1037,"low":884,"close":884,"change":1083,"percent_change":1084,"volume":626,"transactions":9,"vwap":884},"2025-12-29",-0.036,-4.02,{"date":1086,"open":898,"high":598,"low":329,"close":1087,"change":274,"percent_change":932,"volume":1088,"transactions":9,"vwap":1087},"2025-12-26",0.89600003,29600,{"date":1090,"open":1091,"high":1091,"low":877,"close":877,"change":574,"percent_change":243,"volume":852,"transactions":9,"vwap":877},"2025-12-24",0.94800001,{"date":1093,"open":329,"high":588,"low":911,"close":898,"change":418,"percent_change":689,"volume":908,"transactions":9,"vwap":898},"2025-12-23",{"date":1095,"open":265,"high":265,"low":329,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2025-12-22",0.89499998,-0.055,-5.79,85100,{"date":1101,"open":1102,"high":588,"low":633,"close":588,"change":1103,"percent_change":1104,"volume":722,"transactions":9,"vwap":588},"2025-12-19",0.949,0.05,5.56,{"date":1106,"open":265,"high":265,"low":633,"close":633,"change":106,"percent_change":1107,"volume":594,"transactions":9,"vwap":633},"2025-12-18",-1.1,{"date":1109,"open":905,"high":588,"low":898,"close":898,"change":509,"percent_change":1110,"volume":630,"transactions":9,"vwap":898},"2025-12-17",1.11,{"date":1112,"open":265,"high":588,"low":633,"close":633,"change":530,"percent_change":1113,"volume":1114,"transactions":9,"vwap":633},"2025-12-16",-1.64,4500,{"date":1116,"open":265,"high":265,"low":1043,"close":1043,"change":418,"percent_change":1117,"volume":751,"transactions":9,"vwap":1043},"2025-12-15",1.67,{"date":1119,"open":265,"high":265,"low":633,"close":633,"change":274,"percent_change":932,"volume":617,"transactions":9,"vwap":633},"2025-12-12",{"date":1121,"open":588,"high":588,"low":897,"close":897,"change":1122,"percent_change":1123,"volume":751,"transactions":9,"vwap":897},"2025-12-11",-0.017,-1.84,{"date":1125,"open":633,"high":799,"low":633,"close":799,"change":954,"percent_change":1126,"volume":576,"transactions":9,"vwap":799},"2025-12-10",-2.95,{"date":1128,"open":1129,"high":588,"low":22,"close":588,"change":476,"percent_change":560,"volume":1130,"transactions":9,"vwap":588},"2025-12-09",0.83999997,88900,{"date":1132,"open":194,"high":194,"low":15,"close":15,"change":106,"percent_change":243,"volume":751,"transactions":9,"vwap":15},"2025-12-08",{"date":1134,"open":1026,"high":96,"low":650,"close":96,"change":1135,"percent_change":1136,"volume":956,"transactions":9,"vwap":96},"2025-12-05",0.04,4.12,{"date":1138,"open":650,"high":650,"low":673,"close":662,"change":178,"percent_change":1139,"volume":1140,"transactions":9,"vwap":662},"2025-12-04",-3,2800,{"date":1142,"open":1143,"high":1143,"low":650,"close":15,"change":187,"percent_change":754,"volume":1144,"transactions":9,"vwap":15},"2025-12-03",1.057,8000,{"date":1146,"open":1143,"high":1143,"low":16,"close":16,"change":106,"percent_change":817,"volume":722,"transactions":9,"vwap":16},"2025-12-02",{"date":1148,"open":490,"high":490,"low":186,"close":186,"change":17,"percent_change":17,"volume":594,"transactions":9,"vwap":186},"2025-12-01",{"date":1150,"open":231,"high":211,"low":186,"close":186,"change":17,"percent_change":17,"volume":168,"transactions":9,"vwap":186},"2025-11-28",{"date":1152,"open":1153,"high":1153,"low":186,"close":186,"change":509,"percent_change":249,"volume":1154,"transactions":9,"vwap":186},"2025-11-26",1.075,7700,{"date":1156,"open":205,"high":205,"low":16,"close":16,"change":17,"percent_change":17,"volume":690,"transactions":9,"vwap":16},"2025-11-25",{"date":1158,"open":1159,"high":1159,"low":16,"close":16,"change":509,"percent_change":482,"volume":751,"transactions":9,"vwap":16},"2025-11-24",1.066,{"date":1161,"open":205,"high":490,"low":15,"close":96,"change":509,"percent_change":15,"volume":1162,"transactions":9,"vwap":96},"2025-11-21",6500,{"date":1164,"open":15,"high":1165,"low":588,"close":15,"change":476,"percent_change":1166,"volume":1167,"transactions":9,"vwap":15},"2025-11-20",1.067,-4.76,8700,{"date":1169,"open":834,"high":490,"low":196,"close":196,"change":197,"percent_change":198,"volume":646,"transactions":9,"vwap":196},"2025-11-19",{"date":1171,"open":1172,"high":1172,"low":186,"close":186,"change":1173,"percent_change":1174,"volume":944,"transactions":9,"vwap":186},"2025-11-18",1.092,-0.049,-4.54,{"date":1176,"open":1172,"high":1172,"low":196,"close":1177,"change":1178,"percent_change":1179,"volume":168,"transactions":9,"vwap":1177},"2025-11-17",1.079,0.039,3.75,{"date":1181,"open":211,"high":211,"low":205,"close":205,"change":187,"percent_change":1182,"volume":617,"transactions":9,"vwap":205},"2025-11-14",-1.89,{"date":1184,"open":490,"high":490,"low":211,"close":211,"change":274,"percent_change":1185,"volume":751,"transactions":9,"vwap":211},"2025-11-13",-0.47,{"date":1187,"open":212,"high":212,"low":196,"close":834,"change":283,"percent_change":1188,"volume":646,"transactions":9,"vwap":834},"2025-11-12",0.47,{"date":1190,"open":490,"high":490,"low":211,"close":211,"change":17,"percent_change":17,"volume":606,"transactions":9,"vwap":211},"2025-11-11",{"date":1192,"open":490,"high":490,"low":211,"close":211,"change":509,"percent_change":254,"volume":751,"transactions":9,"vwap":211},"2025-11-10",{"date":1194,"open":196,"high":834,"low":186,"close":196,"change":509,"percent_change":1012,"volume":956,"transactions":9,"vwap":196},"2025-11-07",{"date":1196,"open":1197,"high":1198,"low":205,"close":205,"change":106,"percent_change":1199,"volume":751,"transactions":9,"vwap":205},"2025-11-06",1.081,1.09,-0.95,{"date":1201,"open":1202,"high":1202,"low":196,"close":196,"change":509,"percent_change":1012,"volume":1002,"transactions":9,"vwap":196},"2025-11-05",1.084,{"date":1204,"open":211,"high":490,"low":205,"close":205,"change":476,"percent_change":1205,"volume":764,"transactions":9,"vwap":205},"2025-11-04",-4.59,{"date":1207,"open":490,"high":1198,"low":196,"close":1198,"change":1135,"percent_change":1208,"volume":707,"transactions":9,"vwap":1198},"2025-11-03",3.81,{"date":1210,"open":490,"high":490,"low":205,"close":196,"change":509,"percent_change":1012,"volume":1211,"transactions":9,"vwap":196},"2025-10-31",4200,{"date":1213,"open":212,"high":212,"low":205,"close":205,"change":106,"percent_change":1199,"volume":594,"transactions":9,"vwap":205},"2025-10-30",{"date":1215,"open":1202,"high":1198,"low":205,"close":196,"change":509,"percent_change":1012,"volume":1216,"transactions":9,"vwap":196},"2025-10-29",4900,{"date":1218,"open":220,"high":220,"low":205,"close":205,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":205},"2025-10-28",{"date":1220,"open":490,"high":1110,"low":205,"close":205,"change":178,"percent_change":1221,"volume":993,"transactions":9,"vwap":205},"2025-10-27",-2.8,{"date":1223,"open":1110,"high":1110,"low":212,"close":212,"change":106,"percent_change":1224,"volume":1225,"transactions":9,"vwap":212},"2025-10-24",-0.93,15600,{"date":1227,"open":1198,"high":220,"low":212,"close":490,"change":509,"percent_change":520,"volume":707,"transactions":9,"vwap":490},"2025-10-23",{"date":1229,"open":212,"high":212,"low":212,"close":212,"change":237,"percent_change":1230,"volume":751,"transactions":9,"vwap":212},"2025-10-22",2.88,{"date":1232,"open":196,"high":196,"low":205,"close":205,"change":17,"percent_change":17,"volume":751,"transactions":9,"vwap":205},"2025-10-21",{"date":1234,"open":196,"high":196,"low":205,"close":205,"change":17,"percent_change":17,"volume":707,"transactions":9,"vwap":205},"2025-10-20",{"date":1236,"open":96,"high":205,"low":649,"close":205,"change":237,"percent_change":828,"volume":168,"transactions":9,"vwap":205},"2025-10-17",{"date":1238,"open":649,"high":96,"low":650,"close":96,"change":1239,"percent_change":1240,"volume":728,"transactions":9,"vwap":96},"2025-10-16",0.018,1.81,{"date":1242,"open":15,"high":255,"low":650,"close":634,"change":604,"percent_change":1243,"volume":640,"transactions":9,"vwap":634},"2025-10-15",-0.6,{"date":1245,"open":827,"high":827,"low":614,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-10-14",0.99800003,-0.052,-4.95,8400,{"date":1251,"open":205,"high":212,"low":205,"close":196,"change":17,"percent_change":17,"volume":806,"transactions":9,"vwap":196},"2025-10-13",{"date":1253,"open":205,"high":211,"low":205,"close":196,"change":187,"percent_change":1254,"volume":626,"transactions":9,"vwap":196},"2025-10-10",-1.87,{"date":1256,"open":1198,"high":1110,"low":212,"close":212,"change":197,"percent_change":1257,"volume":707,"transactions":9,"vwap":212},"2025-10-09",1.9,{"date":1259,"open":1198,"high":220,"low":16,"close":196,"change":187,"percent_change":1254,"volume":902,"transactions":9,"vwap":196},"2025-10-08",{"date":1261,"open":490,"high":490,"low":211,"close":212,"change":197,"percent_change":1257,"volume":1262,"transactions":9,"vwap":212},"2025-10-07",38100,{"date":1264,"open":220,"high":220,"low":196,"close":196,"change":1053,"percent_change":1265,"volume":1266,"transactions":9,"vwap":196},"2025-10-06",-5.41,25400,{"date":1268,"open":220,"high":1269,"low":490,"close":1110,"change":509,"percent_change":459,"volume":1162,"transactions":9,"vwap":1110},"2025-10-03",1.17,{"date":1271,"open":1272,"high":1272,"low":220,"close":220,"change":106,"percent_change":1273,"volume":1009,"transactions":9,"vwap":220},"2025-10-02",1.14,-0.9,{"date":1275,"open":1276,"high":1272,"low":220,"close":1110,"change":1135,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1110},"2025-10-01",1.12,3.74,4300,{"date":1280,"open":1281,"high":1281,"low":212,"close":212,"change":476,"percent_change":1282,"volume":659,"transactions":9,"vwap":212},"2025-09-30",1.101,-4.46,{"date":1284,"open":211,"high":1276,"low":211,"close":1276,"change":17,"percent_change":17,"volume":1285,"transactions":9,"vwap":1276},"2025-09-29",5200,{"date":1287,"open":1276,"high":1272,"low":211,"close":1276,"change":197,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1276},"2025-09-26",1.82,41100,{"date":1291,"open":1110,"high":1272,"low":220,"close":220,"change":17,"percent_change":17,"volume":1292,"transactions":9,"vwap":220},"2025-09-25",9200,{"date":1294,"open":490,"high":1295,"low":834,"close":220,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":220},"2025-09-24",1.18,0.024,2.23,21800,{"date":1300,"open":211,"high":220,"low":211,"close":1301,"change":947,"percent_change":1302,"volume":1063,"transactions":9,"vwap":1301},"2025-09-23",1.076,2.18,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":663,"percent_change":1307,"volume":965,"transactions":9,"vwap":1306},"2025-09-22",1.069,1.053,0.29,{"date":1309,"open":490,"high":490,"low":196,"close":196,"change":197,"percent_change":198,"volume":601,"transactions":9,"vwap":196},"2025-09-19",{"date":1311,"open":196,"high":196,"low":186,"close":186,"change":237,"percent_change":238,"volume":1292,"transactions":9,"vwap":186},"2025-09-18",{"date":1313,"open":205,"high":205,"low":588,"close":15,"change":178,"percent_change":179,"volume":1314,"transactions":9,"vwap":15},"2025-09-17",9000,{"date":1316,"open":16,"high":490,"low":650,"close":186,"change":1317,"percent_change":1054,"volume":1318,"transactions":9,"vwap":186},"2025-09-16",-0.065,24000,{"date":1320,"open":1276,"high":1276,"low":1198,"close":185,"change":1321,"percent_change":1322,"volume":751,"transactions":9,"vwap":185},"2025-09-15",-0.041,-3.61,{"date":1324,"open":220,"high":1272,"low":220,"close":1325,"change":1326,"percent_change":1327,"volume":764,"transactions":9,"vwap":1325},"2025-09-12",1.136,0.036,3.27,{"date":1329,"open":111,"high":1272,"low":220,"close":220,"change":1330,"percent_change":1331,"volume":944,"transactions":9,"vwap":220},"2025-09-11",-0.04,-3.51,{"date":1333,"open":196,"high":1334,"low":196,"close":1272,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1272},"2025-09-10",1.162,0.08,7.55,10500,{"date":1339,"open":205,"high":221,"low":205,"close":211,"change":509,"percent_change":254,"volume":1340,"transactions":9,"vwap":211},"2025-09-09",13300,{"date":1342,"open":196,"high":490,"low":1343,"close":196,"change":509,"percent_change":1012,"volume":1154,"transactions":9,"vwap":196},"2025-09-08",1.041,{"date":1345,"open":96,"high":211,"low":613,"close":205,"change":1135,"percent_change":1346,"volume":1347,"transactions":9,"vwap":205},"2025-09-05",4,11000,{"date":1349,"open":15,"high":1350,"low":15,"close":15,"change":476,"percent_change":1166,"volume":675,"transactions":9,"vwap":15},"2025-09-04",1.019,{"date":1352,"open":196,"high":1198,"low":15,"close":196,"change":476,"percent_change":1353,"volume":836,"transactions":9,"vwap":196},"2025-09-03",-4.55,{"date":1355,"open":220,"high":1276,"low":220,"close":220,"change":1330,"percent_change":1331,"volume":707,"transactions":9,"vwap":220},"2025-09-02",{"date":1357,"open":1272,"high":221,"low":1110,"close":1272,"change":17,"percent_change":17,"volume":836,"transactions":9,"vwap":1272},"2025-08-29",{"date":1359,"open":1110,"high":1079,"low":212,"close":1272,"change":1135,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1272},"2025-08-28",3.64,24400,{"date":1363,"open":16,"high":1364,"low":16,"close":220,"change":257,"percent_change":1365,"volume":1366,"transactions":9,"vwap":220},"2025-08-27",1.105,6.8,19800,{"date":1368,"open":16,"high":186,"low":16,"close":186,"change":17,"percent_change":17,"volume":1369,"transactions":9,"vwap":186},"2025-08-26",2900,{"date":1371,"open":490,"high":490,"low":186,"close":186,"change":502,"percent_change":1372,"volume":606,"transactions":9,"vwap":186},"2025-08-25",-2.55,{"date":1374,"open":186,"high":1143,"low":186,"close":1143,"change":657,"percent_change":1375,"volume":956,"transactions":9,"vwap":1143},"2025-08-22",1.63,{"date":1377,"open":1026,"high":211,"low":1026,"close":205,"change":237,"percent_change":828,"volume":1378,"transactions":9,"vwap":205},"2025-08-21",17800,{"date":1380,"open":1269,"high":1269,"low":96,"close":96,"change":296,"percent_change":1381,"volume":1382,"transactions":9,"vwap":96},"2025-08-20",-9.82,11500,{"date":1384,"open":1385,"high":1276,"low":1198,"close":1276,"change":1239,"percent_change":1375,"volume":839,"transactions":9,"vwap":1276},"2025-08-19",1.115,{"date":1387,"open":212,"high":1110,"low":212,"close":1388,"change":1389,"percent_change":735,"volume":1390,"transactions":9,"vwap":1388},"2025-08-18",1.102,0.022,4600,{"date":1392,"open":1198,"high":1198,"low":490,"close":490,"change":1103,"percent_change":1393,"volume":1394,"transactions":9,"vwap":490},"2025-08-15",4.85,11600,{"date":1396,"open":1026,"high":186,"low":1026,"close":186,"change":237,"percent_change":238,"volume":1285,"transactions":9,"vwap":186},"2025-08-14",{"date":1398,"open":96,"high":231,"low":650,"close":15,"change":17,"percent_change":17,"volume":1154,"transactions":9,"vwap":15},"2025-08-13",{"date":1400,"open":649,"high":186,"low":649,"close":15,"change":522,"percent_change":835,"volume":1401,"transactions":9,"vwap":15},"2025-08-12",15400,{"date":1403,"open":205,"high":1404,"low":650,"close":634,"change":274,"percent_change":1405,"volume":1406,"transactions":9,"vwap":634},"2025-08-11",1.071,-0.5,9800,{"date":1408,"open":650,"high":205,"low":650,"close":1409,"change":197,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-08-08",0.99699998,2.05,9700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-08-07",0.94099998,1.051,0.93199998,0.977,0.097,11.02,21000,{"date":1422,"open":1423,"high":1423,"low":329,"close":329,"change":509,"percent_change":221,"volume":974,"transactions":9,"vwap":329},"2025-08-06",0.93400002,{"date":1425,"open":1426,"high":1426,"low":876,"close":876,"change":283,"percent_change":1427,"volume":852,"transactions":9,"vwap":876},"2025-08-05",0.87699997,0.58,{"date":1429,"open":329,"high":329,"low":884,"close":911,"change":693,"percent_change":1430,"volume":1431,"transactions":9,"vwap":911},"2025-08-04",-2.81,3000,{"date":1433,"open":1434,"high":1434,"low":1435,"close":672,"change":942,"percent_change":1436,"volume":1211,"transactions":9,"vwap":672},"2025-08-01",0.90600002,0.86299998,-2.52,{"date":1438,"open":272,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":168,"transactions":9,"vwap":1440},"2025-07-31",0.93800002,0.91299999,-0.037,-3.89,{"date":1444,"open":613,"high":613,"low":588,"close":588,"change":187,"percent_change":1445,"volume":594,"transactions":9,"vwap":588},"2025-07-30",-2.06,{"date":1447,"open":16,"high":16,"low":662,"close":662,"change":17,"percent_change":17,"volume":675,"transactions":9,"vwap":662},"2025-07-29",{"date":1449,"open":96,"high":96,"low":662,"close":662,"change":106,"percent_change":1450,"volume":707,"transactions":9,"vwap":662},"2025-07-28",-1.02,{"date":1452,"open":877,"high":834,"low":877,"close":650,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":650},"2025-07-25",-0.08,-7.55,12300,{"date":1457,"open":1272,"high":1272,"low":211,"close":211,"change":17,"percent_change":17,"volume":1458,"transactions":9,"vwap":211},"2025-07-24",13900,{"date":1460,"open":16,"high":490,"low":96,"close":211,"change":1103,"percent_change":1461,"volume":1462,"transactions":9,"vwap":211},"2025-07-23",4.95,11400,{"date":1464,"open":1465,"high":16,"low":799,"close":96,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":96},"2025-07-22",0.92299998,0.062,6.54,27200,{"date":1470,"open":1471,"high":673,"low":1471,"close":1091,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1091},"2025-07-21",0.85100001,0.068,7.73,7900,{"date":1476,"open":897,"high":897,"low":329,"close":329,"change":1477,"percent_change":1478,"volume":728,"transactions":9,"vwap":329},"2025-07-18",-0.035,-3.83,{"date":1480,"open":1043,"high":1043,"low":1043,"close":1043,"change":1481,"percent_change":1482,"volume":617,"transactions":9,"vwap":1043},"2025-07-17",0.014,1.55,{"date":1484,"open":1485,"high":1485,"low":877,"close":877,"change":1321,"percent_change":1486,"volume":1487,"transactions":9,"vwap":877},"2025-07-16",0.94400001,-4.35,2500,{"date":1489,"open":15,"high":15,"low":581,"close":581,"change":1490,"percent_change":1491,"volume":728,"transactions":9,"vwap":581},"2025-07-15",-0.038,-3.88,{"date":1493,"open":667,"high":650,"low":1494,"close":650,"change":1495,"percent_change":1496,"volume":707,"transactions":9,"vwap":650},"2025-07-14",0.93599999,0.028,2.94,{"date":1498,"open":1035,"high":1035,"low":898,"close":1035,"change":17,"percent_change":17,"volume":1499,"transactions":9,"vwap":1035},"2025-07-11",19700,{"date":1501,"open":1043,"high":1035,"low":633,"close":1035,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1035},"2025-07-10",0.033,3.59,18300,{"date":1506,"open":1507,"high":931,"low":953,"close":1508,"change":1502,"percent_change":1509,"volume":358,"transactions":9,"vwap":1508},"2025-07-09",0.87900001,0.91900003,3.72,{"date":1511,"open":1512,"high":1512,"low":329,"close":1513,"change":1514,"percent_change":1515,"volume":728,"transactions":9,"vwap":1513},"2025-07-08",0.90200001,0.88599998,0.001,0.11,{"date":1517,"open":905,"high":905,"low":883,"close":883,"change":615,"percent_change":1518,"volume":606,"transactions":9,"vwap":883},"2025-07-07",-1.23,{"date":1520,"open":1102,"high":1102,"low":876,"close":1087,"change":274,"percent_change":932,"volume":630,"transactions":9,"vwap":1087},"2025-07-03",{"date":1522,"open":1523,"high":877,"low":1524,"close":877,"change":1525,"percent_change":872,"volume":1526,"transactions":9,"vwap":877},"2025-07-02",0.84500003,0.801,0.081,13100,{"date":1528,"open":1523,"high":916,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":736,"transactions":9,"vwap":1529},"2025-07-01",0.81999999,-0.045,-5.2,{"date":1533,"open":1471,"high":911,"low":1534,"close":911,"change":509,"percent_change":1269,"volume":594,"transactions":9,"vwap":911},"2025-06-30",0.82999998,{"date":1536,"open":1512,"high":1512,"low":899,"close":1537,"change":1477,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-06-27",0.85500002,-3.93,7500,{"date":1541,"open":1542,"high":799,"low":1542,"close":672,"change":1053,"percent_change":1543,"volume":1369,"transactions":9,"vwap":672},"2025-06-26",0.884,-6.32,{"date":1545,"open":633,"high":588,"low":1546,"close":588,"change":1547,"percent_change":1548,"volume":944,"transactions":9,"vwap":588},"2025-06-25",0.85600001,0.049,5.44,{"date":1550,"open":1551,"high":877,"low":899,"close":877,"change":1514,"percent_change":1515,"volume":894,"transactions":9,"vwap":877},"2025-06-24",0.88300002,{"date":1553,"open":799,"high":588,"low":1471,"close":633,"change":693,"percent_change":1554,"volume":1382,"transactions":9,"vwap":633},"2025-06-23",-2.7,{"date":1556,"open":598,"high":598,"low":931,"close":931,"change":178,"percent_change":1557,"volume":751,"transactions":9,"vwap":931},"2025-06-20",-3.14,{"date":1559,"open":1414,"high":580,"low":1414,"close":580,"change":925,"percent_change":1560,"volume":751,"transactions":9,"vwap":580},"2025-06-18",3.35,{"date":1562,"open":1026,"high":1026,"low":799,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-06-17",0.92400002,-0.026,-2.74,24900,{"date":1568,"open":15,"high":186,"low":588,"close":588,"change":1053,"percent_change":1054,"volume":1569,"transactions":9,"vwap":588},"2025-06-16",29200,{"date":1571,"open":15,"high":96,"low":905,"close":96,"change":237,"percent_change":1572,"volume":1573,"transactions":9,"vwap":96},"2025-06-13",3.06,5500,{"date":1575,"open":1576,"high":186,"low":668,"close":650,"change":17,"percent_change":17,"volume":1366,"transactions":9,"vwap":650},"2025-06-12",0.97399998,{"date":1578,"open":1579,"high":650,"low":1439,"close":650,"change":1580,"percent_change":1503,"volume":771,"transactions":9,"vwap":650},"2025-06-11",0.96899998,0.034,{"date":1582,"open":1439,"high":1048,"low":799,"close":940,"change":688,"percent_change":1583,"volume":1211,"transactions":9,"vwap":940},"2025-06-10",1.72,{"date":1585,"open":1048,"high":1048,"low":897,"close":905,"change":644,"percent_change":1586,"volume":1462,"transactions":9,"vwap":905},"2025-06-09",-3.02,{"date":1588,"open":588,"high":1589,"low":799,"close":1589,"change":1547,"percent_change":1590,"volume":168,"transactions":9,"vwap":1589},"2025-06-06",0.95899999,5.38,{"date":1592,"open":588,"high":1593,"low":633,"close":898,"change":17,"percent_change":17,"volume":659,"transactions":9,"vwap":898},"2025-06-05",0.95300001,{"date":1595,"open":272,"high":272,"low":898,"close":898,"change":1596,"percent_change":15,"volume":728,"transactions":9,"vwap":898},"2025-06-04",0.009,{"date":1598,"open":877,"high":1414,"low":877,"close":877,"change":713,"percent_change":1599,"volume":1002,"transactions":9,"vwap":877},"2025-06-03",-1.53,{"date":1601,"open":272,"high":1439,"low":1043,"close":1043,"change":698,"percent_change":1602,"volume":646,"transactions":9,"vwap":1043},"2025-06-02",-1.4,{"date":1604,"open":1096,"high":935,"low":1096,"close":935,"change":1605,"percent_change":1606,"volume":764,"transactions":9,"vwap":935},"2025-05-30",0.038,4.27,{"date":1608,"open":633,"high":633,"low":329,"close":672,"change":1477,"percent_change":1609,"volume":944,"transactions":9,"vwap":672},"2025-05-29",-3.78,{"date":1611,"open":581,"high":581,"low":931,"close":931,"change":17,"percent_change":17,"volume":690,"transactions":9,"vwap":931},"2025-05-28",{"date":1613,"open":1614,"high":1091,"low":1614,"close":931,"change":1564,"percent_change":1615,"volume":606,"transactions":9,"vwap":931},"2025-05-27",0.87300003,-2.73,{"date":1617,"open":614,"high":656,"low":799,"close":1618,"change":295,"percent_change":296,"volume":1619,"transactions":9,"vwap":1618},"2025-05-23",0.95099998,13400,{"date":1621,"open":587,"high":667,"low":1035,"close":1035,"change":582,"percent_change":1622,"volume":728,"transactions":9,"vwap":1035},"2025-05-22",-0.83,{"date":1624,"open":580,"high":597,"low":633,"close":667,"change":977,"percent_change":948,"volume":669,"transactions":9,"vwap":667},"2025-05-21",{"date":1626,"open":597,"high":597,"low":272,"close":272,"change":1627,"percent_change":1628,"volume":1167,"transactions":9,"vwap":272},"2025-05-20",-0.019,-1.99,{"date":1630,"open":931,"high":1631,"low":931,"close":1631,"change":1061,"percent_change":1632,"volume":626,"transactions":9,"vwap":1631},"2025-05-19",0.954,6.12,{"date":1634,"open":649,"high":649,"low":329,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-05-16",0.89899999,-0.091,-9.19,22300,{"date":1640,"open":186,"high":186,"low":667,"close":649,"change":187,"percent_change":1641,"volume":908,"transactions":9,"vwap":649},"2025-05-15",-1.98,{"date":1643,"open":15,"high":96,"low":1644,"close":96,"change":878,"percent_change":1645,"volume":1009,"transactions":9,"vwap":96},"2025-05-14",0.92900002,2.64,{"date":1647,"open":1350,"high":1350,"low":643,"close":1648,"change":635,"percent_change":636,"volume":1649,"transactions":9,"vwap":1648},"2025-05-13",0.98400003,11100,{"date":1651,"open":265,"high":96,"low":265,"close":1036,"change":522,"percent_change":1652,"volume":1406,"transactions":9,"vwap":1036},"2025-05-12",0.82,{"date":1654,"open":940,"high":683,"low":1524,"close":662,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":662},"2025-05-09",0.09,10.23,22000,{"date":1659,"open":633,"high":1660,"low":835,"close":329,"change":1661,"percent_change":1662,"volume":1013,"transactions":9,"vwap":329},"2025-05-08",0.958,0.032,3.77,{"date":1664,"open":649,"high":186,"low":1665,"close":1665,"change":900,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-05-07",0.84799999,-7.83,33500,{"date":1669,"open":212,"high":212,"low":1670,"close":1670,"change":296,"percent_change":1671,"volume":812,"transactions":9,"vwap":1670},"2025-05-06",0.92000002,-10.68,{"date":1673,"open":212,"high":490,"low":186,"close":186,"change":106,"percent_change":575,"volume":806,"transactions":9,"vwap":186},"2025-05-05",{"date":1675,"open":205,"high":196,"low":205,"close":205,"change":1676,"percent_change":1677,"volume":690,"transactions":9,"vwap":205},"2025-05-02",-0.034,-3.17,{"date":1679,"open":205,"high":1198,"low":205,"close":1680,"change":1580,"percent_change":1327,"volume":626,"transactions":9,"vwap":1680},"2025-05-01",1.074,{"date":1682,"open":16,"high":205,"low":1350,"close":205,"change":197,"percent_change":1683,"volume":956,"transactions":9,"vwap":205},"2025-04-30",1.96,{"date":1685,"open":205,"high":205,"low":16,"close":16,"change":106,"percent_change":817,"volume":836,"transactions":9,"vwap":16},"2025-04-29",{"date":1687,"open":211,"high":211,"low":186,"close":186,"change":106,"percent_change":575,"volume":1013,"transactions":9,"vwap":186},"2025-04-28",{"date":1689,"open":212,"high":490,"low":205,"close":205,"change":237,"percent_change":828,"volume":1690,"transactions":9,"vwap":205},"2025-04-25",12500,{"date":1692,"open":96,"high":196,"low":96,"close":96,"change":178,"percent_change":1693,"volume":1694,"transactions":9,"vwap":96},"2025-04-24",-2.88,23200,{"date":1696,"open":609,"high":490,"low":609,"close":205,"change":1103,"percent_change":1697,"volume":1698,"transactions":9,"vwap":205},"2025-04-23",5.05,20900,{"date":172,"open":1700,"high":649,"low":1700,"close":649,"change":1017,"percent_change":1701,"volume":736,"transactions":9,"vwap":649},0.96100003,3.02]