[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELOG":3,"homepage-market-summary":29,"stock-historical-ELOG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ELOG","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},"Eastern International Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Eastern International Ltd is a holding company. The company operates through its subsidiary engaged in domestic and cross-border professional logistic services including project logistics and general logistics for company clients. Its project logistic services include Construction project logistics and special cargo logistics for large or precision equipment and General logistic services refer to the transportation, warehousing, loading and unloading, and distribution of ordinary products.","138",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.4972,0.478,0.502,0.523,-0.0258,-4.93,19462,99,0.4954,3.068,0.3975,328787.8518245,3.7,274,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3.6,308247,84459687.252476,-83.2,"2025-08-28",[180,181,189,198,209,219,229,238,249,260,270,281,292,303,313,323,333,344,355,365,375,384,394,404,414,423,434,442,452,461,470,479,489,497,505,515,525,534,542,550,559,568,575,584,592,599,607,617,627,636,645,653,660,666,672,675,682,687,691,696,703,710,718,725,734,740,747,754,761,769,776,783,789,796,804,810,816,823,829,835,841,848,855,861,868,875,880,886,893,898,902,907,914,921,928,933,939,945,948,954,959,963,968,974,981,986,991,997,1004,1008,1012,1016,1023,1030,1035,1039,1043,1048,1053,1060,1066,1071,1075,1080,1085,1090,1095,1098,1104,1108,1111,1116,1118,1123,1125,1129,1132,1136,1141,1147,1152,1158,1162,1164,1167,1174,1178,1185,1190,1198,1204,1209,1213,1216,1220,1225,1228,1232,1236,1241,1245,1250,1254,1258,1263,1266,1270,1273,1278,1284,1291,1294,1301,1307,1314,1319,1325,1332,1338,1344,1351,1357,1362,1365,1368,1371,1375,1379,1383,1388,1394,1399,1406,1411,1417,1424,1428,1434,1439,1445,1451,1457,1464,1469,1475,1480,1486,1493,1500,1506,1513,1519,1524,1527,1533,1539,1542,1546,1550,1554,1558,1562,1568,1575,1581,1585,1589,1594,1600,1605,1611,1615,1621,1626,1630,1635,1640,1644,1649,1653,1658,1664,1671,1678,1683,1689,1695,1702,1707,1711,1713,1716,1720,1724,1728,1732,1738,1743,1746,1749,1753,1759,1762,1767,1773,1775,1780,1785,1791,1795,1799,1803,1808,1814],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.4701,0.0138,2.71,3144,87,0.5052,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",0.4858,0.5092,0.0042,0.83,28464,108,0.4911,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.4955,0.5201,0.4714,0.505,0.0163,3.34,18221,136,0.4983,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.465,0.5063,0.4887,0.0087,1.81,22698,97,0.4816,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":111,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.495,0.503,0.4738,0.48,-2.04,18164.99259,116,0.4841,{"date":230,"open":231,"high":232,"low":231,"close":52,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",0.430126,0.4902,-0.001,-0.2,30189,121,0.4657,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.4946,0.509,0.4743,0.491,-0.0189,-3.71,40085,215,0.4801,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.4597,0.5274,0.44885,0.5099,-0.0046,-0.89,183493,986,0.4827,{"date":261,"open":262,"high":263,"low":25,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.5159,0.5235,0.5145,0.0044,0.86,792039,2900,0.4671,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.5208,0.5213,0.5072,0.5101,-0.0325,-5.99,8086074,23982,0.6823,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.55,0.5502,0.5151,0.54265,-0.0255,-4.49,12367,93,0.5416,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.5321,0.5745,0.532,0.5681,-0.0241,-4.07,16916,104,0.5485,{"date":304,"open":305,"high":306,"low":283,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.5531,0.5936,0.5922,0.0168,2.92,31667,217,0.5626,{"date":314,"open":315,"high":316,"low":283,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.5765,0.5982,0.5754,-0.0226,-3.78,56290,481,0.5706,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.5576,0.6128,0.598,-0.0136,-2.22,129376,831,0.5779,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.6066,0.6351,0.4484,0.6116,-0.0644,-9.53,11227701,43254,0.7631,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.716,0.77,0.6637,0.676,0.0255,3.92,8562,328,0.7222,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.6503,0.7434,0.6505,-0.0198,-2.95,4448,81,0.6824,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.7117,0.67025,0.6703,-0.0052,-0.77,1356,43,0.6957,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.6302,0.6755,-0.0295,-4.18,3235,39,0.7029,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.6575,0.705,0.6233,-0.0249,-3.41,6605.259886,119,0.6514,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.6699,0.7376,0.7299,0.0599,8.94,40196,388,0.6985,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.6585,0.6785,0.67,-0.0303,-4.33,8890,35,0.6786,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.79,0.7003,-0.0428,-5.76,6904,49,0.7448,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.71,0.7501,0.704,0.7431,-0.0179,-2.35,8870,72,0.7328,{"date":435,"open":194,"high":194,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",0.761,-0.0629,-7.63,1137,41,0.7872,{"date":443,"open":347,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.84,0.7602,0.8239,0.0637,8.38,2590,37,0.7998,{"date":453,"open":454,"high":347,"low":455,"close":445,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",0.762,0.7284,-0.0168,-2.16,2166,54,0.7706,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.82,0.777,-0.037,-4.55,1337,19,0.7941,{"date":471,"open":472,"high":66,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.802,0.813968,0.0183,2.3,2689,33,0.8486,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",0.7472,0.7957,0.731,-0.0318,-3.84,1681,36,0.7572,{"date":490,"open":426,"high":491,"low":426,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",0.827501,0.0075,0.91,1056,15,0.7881,{"date":498,"open":194,"high":194,"low":499,"close":463,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",0.75,0.0201,2.51,2955,71,0.8057,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.8,0.775,0.7999,-0.1252,-13.53,5898,52,0.7547,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.81,0.9451,0.9251,0.1151,14.21,6125,50,0.9089,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":530,"percent_change":106,"volume":531,"transactions":532,"vwap":533},"2026-08-10",0.8101,0.85,0.8095,0.0005,5056,112,0.8353,{"date":535,"open":499,"high":536,"low":499,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",0.809501,0.0795,10.89,871,17,0.7917,{"date":543,"open":544,"high":131,"low":37,"close":37,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",0.7799,-0.013,-1.75,3547,83,0.7571,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",0.7761,0.743,-0.0449,-5.7,656,27,0.757,{"date":560,"open":194,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",0.830101,0.7879,-0.0333,-4.06,6186,95,0.8294,{"date":569,"open":194,"high":194,"low":570,"close":570,"change":571,"percent_change":111,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.8212,-0.0001,1134,24,0.8205,{"date":576,"open":577,"high":578,"low":570,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":450,"vwap":583},"2026-07-31",0.845,0.8973,0.8213,-0.0337,-3.94,7017,0.8344,{"date":585,"open":493,"high":493,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.855,-0.045,-5,3538,56,0.8965,{"date":593,"open":594,"high":594,"low":66,"close":66,"change":595,"percent_change":596,"volume":597,"transactions":477,"vwap":598},"2026-07-29",1.03,-0.1,-10,1680,0.9708,{"date":600,"open":66,"high":88,"low":601,"close":45,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",0.857,0.04,4.17,24601,300,0.9522,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":602,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",0.9091,0.97,0.8981,0.96,4.35,12411,123,0.9416,{"date":618,"open":619,"high":620,"low":507,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",0.8082,0.9227,0.92,0.05,5.75,18278,190,0.8697,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":196,"vwap":635},"2026-07-23",0.7982,0.8976,0.87,0.075,9.43,6468,0.8513,{"date":637,"open":507,"high":507,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",0.781,0.795,-0.054,-6.36,4131,57,0.7898,{"date":646,"open":647,"high":648,"low":507,"close":648,"change":233,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",0.8001,0.849,-0.12,7966,79,0.8192,{"date":654,"open":655,"high":528,"low":507,"close":528,"change":622,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",0.825261,6.25,8896,96,0.8328,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-17",0.82499999,0.80000001,0,2400,{"date":667,"open":668,"high":668,"low":663,"close":663,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":663},"2026-07-16",0.81999999,-0.02,-2.44,1100,{"date":673,"open":668,"high":668,"low":668,"close":668,"change":664,"percent_change":664,"volume":674,"transactions":9,"vwap":668},"2026-07-15",2700,{"date":676,"open":677,"high":678,"low":668,"close":668,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":668},"2026-07-14",0.83999997,0.88,-0.05,-5.75,3800,{"date":683,"open":668,"high":631,"low":663,"close":631,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":631},"2026-07-13",0.03,3.57,5800,{"date":688,"open":678,"high":678,"low":668,"close":677,"change":689,"percent_change":466,"volume":690,"transactions":9,"vwap":677},"2026-07-10",-0.04,7500,{"date":692,"open":693,"high":678,"low":693,"close":678,"change":694,"percent_change":695,"volume":671,"transactions":9,"vwap":678},"2026-07-09",0.83099997,0.049,5.9,{"date":697,"open":677,"high":698,"low":699,"close":693,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":693},"2026-07-08",0.85100001,0.82300001,-0.004,-0.48,2200,{"date":704,"open":705,"high":706,"low":705,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-07",0.83499998,0.89899999,-0.002,-0.24,8700,{"date":711,"open":712,"high":713,"low":705,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",0.866,0.884,0.83700001,-0.029,-3.35,9000,{"date":719,"open":720,"high":721,"low":722,"close":712,"change":707,"percent_change":723,"volume":724,"transactions":9,"vwap":712},"2026-07-02",0.86000001,0.94700003,0.85799998,-0.23,15600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",0.85000002,0.90200001,0.84899998,0.86799997,0.019,2.24,5200,{"date":735,"open":720,"high":736,"low":693,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-30",0.94199997,0.018,2.17,9800,{"date":741,"open":742,"high":743,"low":693,"close":693,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":693},"2026-06-29",0.86900002,0.94999999,-0.051,-5.78,11700,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-26",0.87199998,0.88200003,0.012,1.38,1800,{"date":755,"open":678,"high":756,"low":757,"close":631,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":631},"2026-06-25",0.97000003,0.86699998,0.008,0.93,27400,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",0.90499997,0.99000001,0.86199999,-0.052,-5.69,32800,{"date":770,"open":771,"high":45,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",0.85299999,0.91399997,-0.011,-1.19,18200,{"date":777,"open":728,"high":778,"low":728,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",0.963,0.92500001,0.011,1.2,30800,{"date":784,"open":785,"high":45,"low":772,"close":772,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":772},"2026-06-18",0.96499997,-0.062,-6.35,12300,{"date":790,"open":45,"high":791,"low":792,"close":793,"change":700,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-17",1.025,0.97100002,0.97600001,-0.41,25400,{"date":797,"open":101,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-16",1.1,0.95999998,0.98000002,-0.07,-6.67,79000,{"date":805,"open":45,"high":806,"low":764,"close":807,"change":106,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",1.07,1.05,6.06,79800,{"date":811,"open":812,"high":813,"low":799,"close":764,"change":814,"percent_change":621,"volume":815,"transactions":9,"vwap":764},"2026-06-12",0.98299998,1.04,0.009,30700,{"date":817,"open":807,"high":818,"low":743,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",1.25,0.98100001,-0.059,-5.67,220000,{"date":824,"open":728,"high":825,"low":728,"close":813,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":813},"2026-06-10",1.17,0.09,9.47,287500,{"date":830,"open":88,"high":798,"low":831,"close":743,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":743},"2026-06-09",0.85699999,-0.25,-20.83,296200,{"date":836,"open":837,"high":838,"low":806,"close":781,"change":111,"percent_change":839,"volume":840,"transactions":9,"vwap":781},"2026-06-08",1.23,1.234,-0.83,1193900,{"date":842,"open":698,"high":843,"low":727,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",1.36,1.21,0.335,38.29,10226800,{"date":849,"open":727,"high":850,"low":727,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",0.88499999,0.875,-0.025,-2.78,18900,{"date":856,"open":45,"high":45,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",0.89999998,-0.14,-13.46,32300,{"date":862,"open":863,"high":798,"low":864,"close":813,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":813},"2026-06-02",0.833,0.82999998,0.11,11.83,175300,{"date":869,"open":729,"high":870,"low":871,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-06-01",0.93000001,0.81800002,0.08,9.41,7200,{"date":876,"open":871,"high":727,"low":871,"close":727,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":727},"2026-05-29",0.001,0.12,5300,{"date":881,"open":714,"high":729,"low":882,"close":729,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":729},"2026-05-28",0.80500001,0.031,3.79,58400,{"date":887,"open":888,"high":888,"low":889,"close":871,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":871},"2026-05-27",0.83600003,0.81199998,-0.028,-3.31,1200,{"date":894,"open":727,"high":727,"low":662,"close":895,"change":700,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",0.84600002,-0.47,2500,{"date":899,"open":677,"high":900,"low":677,"close":727,"change":684,"percent_change":901,"volume":674,"transactions":9,"vwap":727},"2026-05-22",0.86500001,3.66,{"date":903,"open":677,"high":904,"low":663,"close":668,"change":669,"percent_change":905,"volume":906,"transactions":9,"vwap":668},"2026-05-21",0.85399997,-2.38,36900,{"date":908,"open":909,"high":727,"low":910,"close":677,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":677},"2026-05-20",0.84500003,0.838,-0.043,-4.87,6400,{"date":915,"open":916,"high":916,"low":864,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",0.97399998,0.88300002,-0.015,-1.67,10100,{"date":922,"open":900,"high":923,"low":900,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",0.93699998,0.898,0.038,4.42,5000,{"date":929,"open":677,"high":743,"low":677,"close":720,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":720},"2026-05-15",0.01,1.18,21700,{"date":934,"open":720,"high":772,"low":935,"close":727,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":727},"2026-05-14",0.81599998,0.02,2.41,53100,{"date":940,"open":941,"high":942,"low":943,"close":864,"change":669,"percent_change":430,"volume":944,"transactions":9,"vwap":864},"2026-05-13",0.89499998,0.949,0.801,4400,{"date":946,"open":729,"high":857,"low":729,"close":727,"change":664,"percent_change":664,"volume":947,"transactions":9,"vwap":727},"2026-05-12",3200,{"date":949,"open":950,"high":727,"low":663,"close":727,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":727},"2026-05-11",0.82099998,0.029,3.53,8800,{"date":955,"open":727,"high":956,"low":950,"close":950,"change":766,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-05-08",0.861,-5.96,6600,{"date":960,"open":678,"high":961,"low":950,"close":962,"change":465,"percent_change":299,"volume":854,"transactions":9,"vwap":962},"2026-05-07",0.91000003,0.87300003,{"date":964,"open":678,"high":870,"low":678,"close":961,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":961},"2026-05-06",-0.03,-3.19,3500,{"date":969,"open":857,"high":970,"low":678,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-05",0.94,0.041,4.56,9400,{"date":975,"open":976,"high":977,"low":678,"close":706,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":706},"2026-05-04",0.903,0.92000002,0.024,2.74,9900,{"date":982,"open":983,"high":977,"low":851,"close":851,"change":984,"percent_change":985,"volume":733,"transactions":9,"vwap":851},"2026-05-01",0.91299999,-0.098,-10.07,{"date":987,"open":857,"high":988,"low":857,"close":988,"change":989,"percent_change":990,"volume":733,"transactions":9,"vwap":988},"2026-04-30",0.97299999,0.037,3.95,{"date":992,"open":993,"high":993,"low":977,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-29",0.93599999,-0.003,-0.32,9200,{"date":998,"open":999,"high":799,"low":1000,"close":1001,"change":233,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",0.94800001,0.93800002,0.93900001,-0.11,9700,{"date":1005,"open":1006,"high":1006,"low":970,"close":970,"change":664,"percent_change":664,"volume":1007,"transactions":9,"vwap":970},"2026-04-27",0.99699998,4000,{"date":1009,"open":977,"high":1010,"low":977,"close":970,"change":965,"percent_change":1011,"volume":702,"transactions":9,"vwap":970},"2026-04-24",0.95300001,-3.09,{"date":1013,"open":800,"high":800,"low":799,"close":756,"change":679,"percent_change":1014,"volume":1015,"transactions":9,"vwap":756},"2026-04-23",-4.9,1400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":88,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":88},"2026-04-22",0.99299997,1.021,0.034,3.45,1500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":700,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",0.98500001,0.98799998,0.986,-0.4,4500,{"date":1031,"open":970,"high":1032,"low":970,"close":764,"change":111,"percent_change":1033,"volume":1034,"transactions":9,"vwap":764},"2026-04-20",1.08,-1,10200,{"date":1036,"open":101,"high":594,"low":764,"close":45,"change":111,"percent_change":1037,"volume":1038,"transactions":9,"vwap":45},"2026-04-17",-0.99,12400,{"date":1040,"open":756,"high":594,"low":756,"close":101,"change":602,"percent_change":1041,"volume":1042,"transactions":9,"vwap":101},"2026-04-16",4.12,34700,{"date":1044,"open":1045,"high":812,"low":1045,"close":756,"change":965,"percent_change":1046,"volume":1047,"transactions":9,"vwap":756},"2026-04-15",0.94300002,-3,7400,{"date":1049,"open":800,"high":45,"low":743,"close":45,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":45},"2026-04-14",0.025,2.56,24000,{"date":1054,"open":977,"high":1055,"low":917,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-13",0.98400003,0.97500002,0.07,7.73,40600,{"date":1061,"open":1062,"high":1062,"low":763,"close":763,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":763},"2026-04-10",0.95499998,-0.046,-4.84,48100,{"date":1067,"open":743,"high":764,"low":743,"close":1068,"change":715,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-09",0.95099998,-2.96,3600,{"date":1072,"open":977,"high":800,"low":977,"close":800,"change":872,"percent_change":1073,"volume":1074,"transactions":9,"vwap":800},"2026-04-08",8.89,4300,{"date":1076,"open":1077,"high":977,"low":1078,"close":857,"change":664,"percent_change":664,"volume":1079,"transactions":9,"vwap":857},"2026-04-07",0.91100001,0.88999999,4200,{"date":1081,"open":857,"high":736,"low":857,"close":857,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":857},"2026-04-06",-0.039,-4.15,7900,{"date":1086,"open":1087,"high":799,"low":742,"close":1001,"change":1088,"percent_change":1089,"volume":1038,"transactions":9,"vwap":1001},"2026-04-02",0.95700002,-0.021,-2.19,{"date":1091,"open":1092,"high":807,"low":977,"close":799,"change":111,"percent_change":1093,"volume":1094,"transactions":9,"vwap":799},"2026-04-01",0.921,-1.03,17500,{"date":1096,"open":793,"high":793,"low":870,"close":756,"change":694,"percent_change":1097,"volume":897,"transactions":9,"vwap":756},"2026-03-31",5.32,{"date":1099,"open":1100,"high":813,"low":1092,"close":1092,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-03-30",1.033,-0.069,-6.97,7800,{"date":1105,"open":45,"high":594,"low":764,"close":764,"change":1106,"percent_change":1107,"volume":1029,"transactions":9,"vwap":764},"2026-03-27",-0.06,-5.71,{"date":1109,"open":101,"high":807,"low":800,"close":807,"change":936,"percent_change":1110,"volume":944,"transactions":9,"vwap":807},"2026-03-26",1.94,{"date":1112,"open":1113,"high":1113,"low":45,"close":594,"change":930,"percent_change":1114,"volume":1115,"transactions":9,"vwap":594},"2026-03-25",1.09,0.98,8300,{"date":1117,"open":45,"high":594,"low":1062,"close":88,"change":664,"percent_change":664,"volume":782,"transactions":9,"vwap":88},"2026-03-24",{"date":1119,"open":1120,"high":1032,"low":756,"close":88,"change":965,"percent_change":1121,"volume":1122,"transactions":9,"vwap":88},"2026-03-23",1.001,-2.86,61100,{"date":1124,"open":813,"high":807,"low":88,"close":807,"change":664,"percent_change":664,"volume":947,"transactions":9,"vwap":807},"2026-03-20",{"date":1126,"open":813,"high":1127,"low":594,"close":807,"change":669,"percent_change":1128,"volume":1074,"transactions":9,"vwap":807},"2026-03-19",1.084,-1.87,{"date":1130,"open":116,"high":116,"low":806,"close":806,"change":1106,"percent_change":1131,"volume":690,"transactions":9,"vwap":806},"2026-03-18",-5.31,{"date":1133,"open":116,"high":844,"low":101,"close":116,"change":930,"percent_change":1134,"volume":1135,"transactions":9,"vwap":116},"2026-03-17",0.89,17800,{"date":1137,"open":798,"high":1138,"low":1113,"close":1139,"change":965,"percent_change":1140,"volume":733,"transactions":9,"vwap":1139},"2026-03-16",1.149,1.12,-2.61,{"date":1142,"open":1143,"high":1144,"low":1032,"close":1144,"change":684,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-13",1.108,1.15,2.68,6300,{"date":1148,"open":1149,"high":1144,"low":1150,"close":1139,"change":965,"percent_change":1140,"volume":1151,"transactions":9,"vwap":1139},"2026-03-12",1.125,1.06,18600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1144,"change":684,"percent_change":1145,"volume":1157,"transactions":9,"vwap":1144},"2026-03-11",1.11,1.16,1.081,22500,{"date":1159,"open":1139,"high":116,"low":798,"close":1139,"change":689,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1139},"2026-03-10",-3.45,14600,{"date":1163,"open":931,"high":931,"low":1139,"close":1155,"change":801,"percent_change":767,"volume":782,"transactions":9,"vwap":1155},"2026-03-09",{"date":1165,"open":781,"high":837,"low":825,"close":837,"change":930,"percent_change":463,"volume":1166,"transactions":9,"vwap":837},"2026-03-06",11300,{"date":1168,"open":931,"high":1169,"low":1170,"close":1171,"change":111,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",1.24,1.14,1.22,-0.81,64800,{"date":1175,"open":1169,"high":1169,"low":1176,"close":837,"change":965,"percent_change":905,"volume":1177,"transactions":9,"vwap":837},"2026-03-04",1.145,36200,{"date":1179,"open":1139,"high":1180,"low":806,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-03",1.3,1.26,0.295,30.57,380600,{"date":1186,"open":844,"high":843,"low":663,"close":785,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":785},"2026-03-02",-0.315,-24.61,249500,{"date":1191,"open":1192,"high":1193,"low":1150,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-27",1.135,1.32,1.28,0.1,8.47,115800,{"date":1199,"open":1139,"high":1200,"low":1201,"close":931,"change":111,"percent_change":1202,"volume":1203,"transactions":9,"vwap":931},"2026-02-26",1.192,1.101,-0.84,915700,{"date":1205,"open":1032,"high":59,"low":1206,"close":59,"change":1195,"percent_change":1207,"volume":1208,"transactions":9,"vwap":59},"2026-02-25",1.053,9.17,26200,{"date":1210,"open":594,"high":1113,"low":594,"close":1113,"change":106,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1113},"2026-02-24",5.83,24700,{"date":1214,"open":45,"high":594,"low":764,"close":594,"change":669,"percent_change":1215,"volume":953,"transactions":9,"vwap":594},"2026-02-23",-1.9,{"date":1217,"open":1218,"high":1218,"low":45,"close":807,"change":669,"percent_change":1128,"volume":1219,"transactions":9,"vwap":807},"2026-02-20",1.085,16200,{"date":1221,"open":813,"high":1222,"low":813,"close":806,"change":669,"percent_change":1223,"volume":1224,"transactions":9,"vwap":806},"2026-02-19",1.099,-1.83,17600,{"date":1226,"open":813,"high":798,"low":88,"close":1113,"change":664,"percent_change":664,"volume":1227,"transactions":9,"vwap":1113},"2026-02-18",16500,{"date":1229,"open":1113,"high":1113,"low":763,"close":1113,"change":669,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1113},"2026-02-17",-1.8,75800,{"date":1233,"open":1170,"high":1155,"low":857,"close":1154,"change":865,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1154},"2026-02-13",11,1278600,{"date":1237,"open":594,"high":594,"low":1238,"close":45,"change":965,"percent_change":1239,"volume":1240,"transactions":9,"vwap":45},"2026-02-12",0.84799999,-2.91,106200,{"date":1242,"open":1113,"high":1113,"low":45,"close":594,"change":1106,"percent_change":1243,"volume":1244,"transactions":9,"vwap":594},"2026-02-11",-5.5,20500,{"date":1246,"open":1154,"high":1247,"low":807,"close":1113,"change":111,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1113},"2026-02-10",1.119,-0.91,6200,{"date":1251,"open":1139,"high":116,"low":807,"close":798,"change":684,"percent_change":1252,"volume":1253,"transactions":9,"vwap":798},"2026-02-09",2.8,5700,{"date":1255,"open":1139,"high":1139,"low":594,"close":806,"change":965,"percent_change":1256,"volume":1257,"transactions":9,"vwap":806},"2026-02-06",-2.73,12700,{"date":1259,"open":781,"high":837,"low":101,"close":798,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":798},"2026-02-05",-0.08,-6.78,50300,{"date":1264,"open":931,"high":818,"low":1144,"close":931,"change":111,"percent_change":1202,"volume":1265,"transactions":9,"vwap":931},"2026-02-04",8600,{"date":1267,"open":781,"high":837,"low":1144,"close":59,"change":669,"percent_change":1268,"volume":1269,"transactions":9,"vwap":59},"2026-02-03",-1.65,15300,{"date":1271,"open":837,"high":837,"low":1144,"close":844,"change":664,"percent_change":664,"volume":1272,"transactions":9,"vwap":844},"2026-02-02",15400,{"date":1274,"open":1275,"high":1181,"low":116,"close":844,"change":679,"percent_change":1276,"volume":1277,"transactions":9,"vwap":844},"2026-01-30",1.201,-3.97,26600,{"date":1279,"open":1280,"high":1281,"low":781,"close":1181,"change":111,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1181},"2026-01-29",1.305,1.315,-0.79,32500,{"date":1285,"open":81,"high":1286,"low":1171,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-28",1.35,1.27,-0.09,-6.62,41400,{"date":1292,"open":752,"high":752,"low":1180,"close":843,"change":930,"percent_change":158,"volume":1293,"transactions":9,"vwap":843},"2026-01-27",34000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1286,"change":595,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1286},"2026-01-26",1.4,1.53,1.31,-6.9,452800,{"date":1302,"open":752,"high":1303,"low":1286,"close":1304,"change":1195,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-23",1.6,1.45,7.41,74900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1286,"change":689,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1286},"2026-01-22",1.39,1.474,1.301,-2.88,127100,{"date":1315,"open":752,"high":1296,"low":1316,"close":1309,"change":622,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-01-21",1.29,3.73,53500,{"date":1320,"open":1321,"high":1322,"low":1193,"close":81,"change":801,"percent_change":1323,"volume":1324,"transactions":9,"vwap":81},"2026-01-20",1.42,1.44,-4.96,48700,{"date":1326,"open":1327,"high":1328,"low":1286,"close":1329,"change":669,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-16",1.43,1.465,1.41,-1.4,75200,{"date":1333,"open":1334,"high":1335,"low":1309,"close":1327,"change":1002,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-01-15",1.5,1.505,-7.14,48600,{"date":1339,"open":1340,"high":1303,"low":1321,"close":1341,"change":622,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-14",1.55,1.54,3.36,279700,{"date":1345,"open":1346,"high":1346,"low":1298,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-13",1.56,1.49,-0.15,-9.15,216400,{"date":1352,"open":1304,"high":1353,"low":1321,"close":1354,"change":826,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-12",1.87,1.64,5.81,608100,{"date":1358,"open":931,"high":1340,"low":1155,"close":1340,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1340},"2026-01-09",0.36,30.25,839700,{"date":1363,"open":781,"high":1169,"low":825,"close":59,"change":111,"percent_change":839,"volume":1364,"transactions":9,"vwap":59},"2026-01-08",42700,{"date":1366,"open":1181,"high":1316,"low":1155,"close":781,"change":965,"percent_change":670,"volume":1367,"transactions":9,"vwap":781},"2026-01-07",67900,{"date":1369,"open":1287,"high":1286,"low":1171,"close":837,"change":664,"percent_change":664,"volume":1370,"transactions":9,"vwap":837},"2026-01-06",79200,{"date":1372,"open":116,"high":1194,"low":116,"close":837,"change":872,"percent_change":1373,"volume":1374,"transactions":9,"vwap":837},"2026-01-05",6.96,79900,{"date":1376,"open":1139,"high":1377,"low":1032,"close":1144,"change":664,"percent_change":664,"volume":1378,"transactions":9,"vwap":1144},"2026-01-02",1.245,114000,{"date":1380,"open":1322,"high":1322,"low":798,"close":1144,"change":1381,"percent_change":511,"volume":1382,"transactions":9,"vwap":1144},"2025-12-31",-0.18,288400,{"date":1384,"open":1155,"high":1304,"low":678,"close":1385,"change":826,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-30",1.33,7.26,851700,{"date":1389,"open":1329,"high":1390,"low":781,"close":1169,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1169},"2025-12-29",1.435,-0.34,-21.52,245600,{"date":1395,"open":1297,"high":1396,"low":1329,"close":1396,"change":801,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-26",1.58,-4.24,542000,{"date":1400,"open":1401,"high":1401,"low":818,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-24",2.83,1.65,0.23,16.2,36278800,{"date":1407,"open":1341,"high":1408,"low":1296,"close":1321,"change":1381,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1321},"2025-12-23",1.67,-11.25,36100,{"date":1412,"open":1413,"high":1414,"low":1303,"close":1303,"change":1288,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1303},"2025-12-22",1.715,1.84,-5.33,23800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":664,"percent_change":664,"volume":1423,"transactions":9,"vwap":1422},"2025-12-19",1.7,2.01,1.62,1.69,140800,{"date":1425,"open":1426,"high":1426,"low":1303,"close":1422,"change":684,"percent_change":215,"volume":1427,"transactions":9,"vwap":1422},"2025-12-18",1.75,7100,{"date":1429,"open":1430,"high":1431,"low":1303,"close":1432,"change":801,"percent_change":1433,"volume":1038,"transactions":9,"vwap":1432},"2025-12-17",1.72,1.77,1.66,-4.05,{"date":1435,"open":1436,"high":1436,"low":1408,"close":1437,"change":930,"percent_change":1438,"volume":920,"transactions":9,"vwap":1437},"2025-12-16",1.79,1.73,0.58,{"date":1440,"open":1441,"high":1442,"low":1408,"close":1430,"change":602,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1430},"2025-12-15",1.691,1.775,2.38,6900,{"date":1446,"open":1447,"high":1414,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":709,"transactions":9,"vwap":1448},"2025-12-12",1.82,1.68,-0.16,-8.7,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1414,"change":622,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1414},"2025-12-11",1.93,1.71,2.79,32700,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1436,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1436},"2025-12-10",1.95,1.675,-0.21,-10.5,13200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":669,"percent_change":1037,"volume":1079,"transactions":9,"vwap":1467},"2025-12-09",1.99,2,1.9,{"date":1470,"open":1420,"high":1471,"low":1468,"close":1472,"change":684,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-08",2.11,2.02,1.51,18400,{"date":1476,"open":1477,"high":738,"low":1466,"close":1466,"change":1260,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1466},"2025-12-05",2.09,-3.86,3400,{"date":1481,"open":1482,"high":1482,"low":1420,"close":1483,"change":1461,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-04",2.19,2.07,-9.21,12600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":106,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-03",2.21,2.28,2.16,2.7,11400,{"date":1494,"open":1490,"high":1495,"low":1496,"close":1497,"change":826,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-02",2.23,2.15,2.22,4.23,5100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1195,"percent_change":1505,"volume":1249,"transactions":9,"vwap":1504},"2025-12-01",2.08,2.175,2.13,4.93,{"date":1507,"open":1508,"high":1509,"low":1467,"close":1510,"change":801,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-28",2.065,2.095,2.03,-3.33,8100,{"date":1514,"open":1472,"high":1515,"low":1516,"close":1515,"change":622,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-26",2.1,2.012,2.44,2800,{"date":1520,"open":1510,"high":1521,"low":1522,"close":1521,"change":865,"percent_change":1523,"volume":1084,"transactions":9,"vwap":1521},"2025-11-25",2.05,1.97,5.67,{"date":1525,"open":1471,"high":1471,"low":1431,"close":1110,"change":801,"percent_change":1526,"volume":920,"transactions":9,"vwap":1110},"2025-11-24",-3.48,{"date":1528,"open":1529,"high":1530,"low":1467,"close":1420,"change":1348,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1420},"2025-11-21",2.06,2.12,-6.94,20900,{"date":1534,"open":1535,"high":1490,"low":1536,"close":1490,"change":1057,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1490},"2025-11-20",2.156,2.04,3.35,4700,{"date":1540,"open":738,"high":1495,"low":1472,"close":1477,"change":1260,"percent_change":1541,"volume":1084,"transactions":9,"vwap":1477},"2025-11-19",-3.69,{"date":1543,"open":1497,"high":1497,"low":1530,"close":738,"change":679,"percent_change":1544,"volume":1545,"transactions":9,"vwap":738},"2025-11-18",-2.25,7700,{"date":1547,"open":738,"high":1548,"low":738,"close":1497,"change":679,"percent_change":1549,"volume":268,"transactions":9,"vwap":1497},"2025-11-17",2.273,-2.2,{"date":1551,"open":1482,"high":1552,"low":1482,"close":1552,"change":930,"percent_change":1553,"volume":665,"transactions":9,"vwap":1552},"2025-11-14",2.27,0.44,{"date":1555,"open":1496,"high":1556,"low":1471,"close":1557,"change":622,"percent_change":1557,"volume":1427,"transactions":9,"vwap":1557},"2025-11-13",2.395,2.26,{"date":1559,"open":1490,"high":1488,"low":1529,"close":1488,"change":622,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1488},"2025-11-12",2.31,11000,{"date":1563,"open":1564,"high":1565,"low":1496,"close":1490,"change":1566,"percent_change":1567,"volume":788,"transactions":9,"vwap":1490},"2025-11-11",2.18,2.372,-0.27,-11.11,{"date":1569,"open":937,"high":1570,"low":1571,"close":1572,"change":1288,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-10",2.5,2.33,2.43,-3.57,16900,{"date":1576,"open":1577,"high":1578,"low":475,"close":1579,"change":679,"percent_change":1580,"volume":746,"transactions":9,"vwap":1579},"2025-11-07",2.37,2.57,2.52,-1.95,{"date":1582,"open":1583,"high":1584,"low":1443,"close":1578,"change":602,"percent_change":1396,"volume":788,"transactions":9,"vwap":1578},"2025-11-06",2.39,2.802,{"date":1586,"open":501,"high":1587,"low":937,"close":1588,"change":684,"percent_change":781,"volume":1074,"transactions":9,"vwap":1588},"2025-11-05",2.54,2.53,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1570,"change":965,"percent_change":774,"volume":1593,"transactions":9,"vwap":1570},"2025-11-04",2.4,2.64,24200,{"date":1595,"open":1443,"high":1596,"low":1490,"close":1588,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1588},"2025-11-03",2.674,0.15,6.3,15500,{"date":1601,"open":1587,"high":1587,"low":1602,"close":1443,"change":872,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1443},"2025-10-31",2.29,3.48,11200,{"date":1606,"open":1591,"high":1607,"low":1608,"close":475,"change":965,"percent_change":1609,"volume":1610,"transactions":9,"vwap":475},"2025-10-30",2.515,2.25,-1.29,32200,{"date":1612,"open":1443,"high":1613,"low":1571,"close":1571,"change":649,"percent_change":1014,"volume":1614,"transactions":9,"vwap":1571},"2025-10-29",2.565,29900,{"date":1616,"open":1617,"high":1491,"low":1618,"close":1619,"change":1381,"percent_change":1620,"volume":1416,"transactions":9,"vwap":1619},"2025-10-28",2.6,2.358,2.45,-6.84,{"date":1622,"open":1623,"high":1592,"low":1623,"close":1624,"change":1195,"percent_change":990,"volume":1625,"transactions":9,"vwap":1624},"2025-10-27",2.46,2.63,27900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1588,"change":930,"percent_change":126,"volume":1047,"transactions":9,"vwap":1588},"2025-10-24",2.42,2.645,{"date":1631,"open":1552,"high":1145,"low":1608,"close":1579,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1579},"2025-10-23",0.14,5.88,33400,{"date":1636,"open":475,"high":1517,"low":1637,"close":1443,"change":1057,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1443},"2025-10-22",2.252,3.03,14400,{"date":1641,"open":475,"high":1572,"low":1608,"close":1560,"change":930,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1560},"2025-10-21",0.43,16800,{"date":1645,"open":1443,"high":1646,"low":732,"close":475,"change":1057,"percent_change":1647,"volume":1648,"transactions":9,"vwap":475},"2025-10-20",2.478,3.14,19800,{"date":1650,"open":1482,"high":1578,"low":1496,"close":1495,"change":872,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1495},"2025-10-17",3.72,21500,{"date":1654,"open":1588,"high":1588,"low":1655,"close":1496,"change":234,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1496},"2025-10-16",2.101,-8.51,27500,{"date":1659,"open":1579,"high":1660,"low":1552,"close":1661,"change":832,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-15",2.66,2.35,-9.62,36600,{"date":1665,"open":1666,"high":1667,"low":1578,"close":1617,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1617},"2025-10-14",2.78,2.93,-0.37,-12.46,45800,{"date":1672,"open":1673,"high":24,"low":1570,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-13",2.65,2.97,0.42,16.47,267500,{"date":1679,"open":1591,"high":1660,"low":1443,"close":1680,"change":1057,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-10",2.55,2.82,640200,{"date":1684,"open":1628,"high":1685,"low":1686,"close":1687,"change":111,"percent_change":1028,"volume":1688,"transactions":9,"vwap":1687},"2025-10-09",2.567,2.321,2.48,14200,{"date":1690,"open":1691,"high":1691,"low":1591,"close":1692,"change":1288,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-08",2.547,2.49,-3.49,20800,{"date":1696,"open":1628,"high":1617,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-07",2.34,2.58,0.16,6.61,28300,{"date":1703,"open":1704,"high":1617,"low":1489,"close":1628,"change":1195,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1628},"2025-10-06",2.32,4.31,31000,{"date":1708,"open":1697,"high":1583,"low":1608,"close":1704,"change":111,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1704},"2025-10-03",-0.43,19400,{"date":1712,"open":1608,"high":1697,"low":1608,"close":1571,"change":930,"percent_change":1642,"volume":944,"transactions":9,"vwap":1571},"2025-10-02",{"date":1714,"open":1482,"high":1570,"low":1482,"close":1704,"change":602,"percent_change":1426,"volume":1715,"transactions":9,"vwap":1704},"2025-10-01",20000,{"date":1717,"open":1718,"high":1489,"low":1564,"close":1489,"change":930,"percent_change":1553,"volume":1719,"transactions":9,"vwap":1489},"2025-09-30",2.243,12800,{"date":1721,"open":1489,"high":1571,"low":1490,"close":1552,"change":1106,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1552},"2025-09-29",-2.58,30500,{"date":1725,"open":1608,"high":1726,"low":1530,"close":1571,"change":111,"percent_change":1709,"volume":1727,"transactions":9,"vwap":1571},"2025-09-26",2.393,61700,{"date":1729,"open":1730,"high":1730,"low":1608,"close":1697,"change":111,"percent_change":1709,"volume":1731,"transactions":9,"vwap":1697},"2025-09-25",2.465,161900,{"date":1733,"open":1734,"high":1587,"low":1735,"close":1661,"change":1260,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1661},"2025-09-24",2.36,2.2,-3.29,65600,{"date":1739,"open":1591,"high":1740,"low":1552,"close":1572,"change":1106,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1572},"2025-09-23",2.498,-2.41,48900,{"date":1744,"open":1591,"high":1570,"low":1661,"close":1692,"change":106,"percent_change":1745,"volume":1604,"transactions":9,"vwap":1692},"2025-09-22",2.47,{"date":1747,"open":1572,"high":1692,"low":1608,"close":1572,"change":684,"percent_change":818,"volume":1748,"transactions":9,"vwap":1572},"2025-09-19",36300,{"date":1750,"open":1517,"high":1578,"low":475,"close":1591,"change":234,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1591},"2025-09-18",-7.69,76100,{"date":1754,"open":1579,"high":1755,"low":1628,"close":1617,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1617},"2025-09-17",2.69,0.24,10.17,198500,{"date":1760,"open":501,"high":1579,"low":1489,"close":1734,"change":1449,"percent_change":787,"volume":1761,"transactions":9,"vwap":1734},"2025-09-16",18700,{"date":1763,"open":1628,"high":1764,"low":1765,"close":1579,"change":865,"percent_change":972,"volume":1766,"transactions":9,"vwap":1579},"2025-09-15",2.85,2.411,24100,{"date":1768,"open":1769,"high":1745,"low":1770,"close":937,"change":1106,"percent_change":1771,"volume":1772,"transactions":9,"vwap":937},"2025-09-12",1.98,1.85,-2.43,21100,{"date":1774,"open":1619,"high":1680,"low":937,"close":1745,"change":111,"percent_change":1028,"volume":996,"transactions":9,"vwap":1745},"2025-09-11",{"date":1776,"open":1777,"high":1777,"low":1697,"close":1687,"change":965,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1687},"2025-09-10",2.605,-1.2,35200,{"date":1781,"open":1495,"high":1617,"low":1502,"close":501,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":501},"2025-09-09",0.22,9.61,119000,{"date":1786,"open":1619,"high":1787,"low":1735,"close":1602,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1602},"2025-09-08",2.88,-0.13,-5.37,121200,{"date":1792,"open":1472,"high":1628,"low":1472,"close":1628,"change":151,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1628},"2025-09-05",16.91,68800,{"date":1796,"open":1467,"high":1504,"low":1447,"close":1483,"change":878,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1483},"2025-09-04",6.15,70700,{"date":1800,"open":1735,"high":1577,"low":1447,"close":1459,"change":995,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1459},"2025-09-03",-14.1,95900,{"date":1804,"open":1252,"high":1252,"low":1471,"close":1552,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1552},"2025-09-02",-0.69,-23.31,224100,{"date":1809,"open":1638,"high":1810,"low":1811,"close":1812,"change":664,"percent_change":664,"volume":1813,"transactions":9,"vwap":1812},"2025-08-29",3.16,2.61,2.96,583300,{"date":178,"open":1815,"high":174,"low":1252,"close":1812,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1812},3.4,-0.44,-12.94,781700]