[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETS":3,"homepage-market-summary":31,"stock-historical-ETS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ETS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Elite Express Holding Inc. Class A Common Stock","Nasdaq",null,"TRUCKING & COURIER SERVICES (NO AIR)","Elite Express Holding Inc is a holding company that operates through its wholly owned subsidiary and specializes in last-mile delivery services within California. Its core business focuses on retrieving packages from distribution hubs and ensuring their prompt and secure delivery to recipients doorsteps. Committed to innovation and efficiency, its mission is to optimize last-mile logistics by providing efficient, reliable delivery solutions. The company mainly competes in the route delivery industry, which has several material barriers of entry, including: Substantial time and capital investment, Technological proficiency, Regulatory barriers, Balancing service quality and cost efficiency, and Effective Management.","26","Laguna Hills, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.61,1.69,1.785,1.5644,1.73,-0.12,-6.94,28242.918828,824,1.6867,2.7499,0.38999999,142789.78772988,51.7,281,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.23,256505,72077946.93247,-54,"2025-08-21",[182,183,193,204,215,225,236,245,253,262,272,280,291,301,311,319,329,340,349,360,370,381,391,402,412,422,433,441,451,461,469,478,486,494,502,512,519,527,533,541,550,558,566,573,579,586,592,599,605,611,618,626,636,647,657,666,673,682,687,693,699,707,715,722,730,739,746,754,762,768,775,782,790,799,806,814,822,829,834,838,844,852,860,865,871,879,886,892,899,904,909,912,918,925,932,936,943,950,957,962,966,972,979,984,990,997,1003,1008,1015,1023,1029,1035,1040,1047,1050,1055,1061,1068,1073,1078,1081,1088,1094,1099,1105,1108,1113,1119,1127,1136,1142,1148,1153,1158,1163,1167,1173,1178,1185,1194,1201,1208,1215,1222,1226,1231,1238,1243,1249,1254,1259,1265,1270,1277,1283,1287,1292,1300,1306,1312,1316,1320,1326,1331,1334,1337,1341,1348,1354,1360,1364,1368,1372,1377,1381,1384,1389,1394,1397,1401,1406,1409,1412,1416,1421,1425,1430,1434,1438,1443,1448,1454,1460,1466,1472,1475,1479,1483,1485,1489,1492,1495,1501,1505,1510,1517,1522,1526,1531,1536,1541,1547,1553,1557,1562,1566,1570,1574,1577,1580,1585,1587,1590,1594,1597,1601,1605,1608,1613,1619,1625,1629,1635,1642,1648,1653,1656,1661,1666,1671,1678,1683,1689,1695,1700,1706,1712,1716,1720,1727,1734,1741,1748,1754,1759,1765,1769,1774,1782,1788,1795,1802,1809,1815,1819,1824,1829,1833,1839,1845,1851,1857,1864,1869,1873,1879,1884,1889,1895,1902,1909],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.83,1.88,1.6602,-0.06,-3.35,76486.383544,690,1.7483,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",1.67,1.85,1.665,1.79,0.08,4.68,74117.103689,1236,1.7893,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1.64,1.729,1.57,1.71,0.07,4.27,61530.940174,655,1.6447,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",1.55,1.8,1.49,0.05,3.14,131331.853074,1797,1.6487,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.63,1.84,1.53,1.59,-0.04,-2.45,88276.388585,708,1.5866,{"date":237,"open":230,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1.75,1.56,0.04,2.52,86609.360369,623,1.6459,{"date":246,"open":239,"high":247,"low":248,"close":230,"change":188,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.66,1.42,-3.64,295789.9056,1996,1.5274,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.08,1.65,-0.49,-22.9,347134.471803,3144,1.7774,{"date":263,"open":264,"high":26,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.74,2.0117,2.14,-0.46,-17.69,598597.312197,3028,2.2286,{"date":273,"open":274,"high":264,"low":274,"close":275,"change":128,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.21,2.6,18.18,2042271.066212,4213,2.5784,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.06,2.3,1.99,2.2,0.14,6.8,229867.908438,3179,2.144,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.97,2.245,1.935,0.17,8.99,530525.226865,4184,2.0999,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",1.51,1.9,1.89,0.31,19.62,499024.064959,2926,1.7237,{"date":312,"open":229,"high":247,"low":313,"close":314,"change":199,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.515,1.58,5.33,378892.133305,2722,1.5958,{"date":320,"open":321,"high":217,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",1.36,1.2241,1.5,0.11,7.91,376857.140437,1775,1.4036,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",1.31,1.44,1.25,1.39,0.1,7.75,415960.545283,3845,1.3956,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":296,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.09,1.33,1.29,15.18,480935.428742,2626,1.256,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.8664,1.26,0.77,1.12,0.29,34.94,6168217.749031,24208,1.0013,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.8668,0.7997,0.83,-0.002,-0.24,6096.2235,532,0.8199,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.8029,0.8505,0.8,0.832,0.0019,0.23,8592.7055,248,0.8424,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.829,0.84,0.8301,0.0264,3.28,4363,274,0.8204,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.847,0.8947,0.803,0.8037,-0.0319,-3.82,8295.7055,105,0.8289,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.801,0.86,0.8356,0.0161,1.96,4359.913621,157,0.8405,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.9166,0.793216,0.8195,-0.0302,-3.55,7748.7055,242,0.8129,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.88075,0.8899,0.822345,0.8497,0.0413,5.11,11547.2005,308,0.8548,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":384},"2026-08-26",0.88,0.80845,0.0202,2.56,23074.7055,211,{"date":442,"open":443,"high":47,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.9973,0.76,0.7883,-0.209,-20.96,120912.074829,893,0.8627,{"date":452,"open":453,"high":454,"low":455,"close":443,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",1.15,1.1529,0.9802,-0.1527,-13.28,108213.70895,403,1.0649,{"date":462,"open":463,"high":464,"low":463,"close":453,"change":210,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",1.08,1.1599,6.48,8762.916939,371,1.1128,{"date":470,"open":471,"high":471,"low":472,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",1.1127,1.07,-0.02,-1.82,10169.858346,142,1.0803,{"date":479,"open":480,"high":481,"low":463,"close":480,"change":113,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",1.1,1.16,-0.9,40611.733485,472,1.1237,{"date":487,"open":118,"high":488,"low":480,"close":489,"change":473,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",1.134,1.11,-1.77,32277.879291,330,1.1225,{"date":495,"open":480,"high":496,"low":342,"close":118,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",1.165,0.025,2.26,48091.296729,223,1.1356,{"date":503,"open":504,"high":505,"low":463,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",1.085,1.1183,1.105,0.035,3.27,30450.079499,212,1.1018,{"date":513,"open":342,"high":480,"low":472,"close":472,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",-0.05,-4.46,15819,130,1.0871,{"date":520,"open":342,"high":521,"low":463,"close":354,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",1.145,0.02,1.82,22696.346925,122,1.0994,{"date":528,"open":472,"high":354,"low":529,"close":480,"change":522,"percent_change":196,"volume":530,"transactions":531,"vwap":532},"2026-08-11",1.06,30324.093,198,1.0901,{"date":534,"open":535,"high":535,"low":529,"close":463,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",1.18,-0.08,-6.9,56288.982549,913,1.112,{"date":542,"open":543,"high":544,"low":453,"close":481,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",1.27,1.278,-0.09,-7.2,40294.084256,506,1.1989,{"date":551,"open":552,"high":344,"low":354,"close":333,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.14,0.15,13.64,493044.879675,1363,1.219,{"date":559,"open":342,"high":453,"low":560,"close":480,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",1.04,0.03,2.8,175000.7055,858,1.0671,{"date":567,"open":552,"high":481,"low":90,"close":472,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",-0.03,-2.73,239524.982396,513,1.0617,{"date":574,"open":342,"high":489,"low":529,"close":480,"change":240,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",3.77,30882.442746,293,1.0757,{"date":580,"open":480,"high":480,"low":581,"close":529,"change":473,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",1.055,-1.85,63065.7055,440,1.0687,{"date":587,"open":489,"high":118,"low":463,"close":463,"change":113,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",-0.92,57091.7055,571,1.0996,{"date":593,"open":594,"high":480,"low":594,"close":342,"change":199,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",1.05,7.92,47850.617504,621,1.084,{"date":600,"open":472,"high":342,"low":103,"close":103,"change":188,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",-5.61,46268.24329,382,1.0386,{"date":606,"open":472,"high":342,"low":594,"close":472,"change":108,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",5.94,55916.52876,1056,1.0683,{"date":612,"open":613,"high":594,"low":613,"close":103,"change":568,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",0.98,-2.88,65699.925076,411,1.0063,{"date":619,"open":620,"high":594,"low":620,"close":560,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",0.8879,0.1452,16.23,319762.98023,1123,1.006,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":113,"volume":633,"transactions":634,"vwap":635},"2026-07-22",0.9321,0.95,0.8831,0.8948,-0.0001,63044.414708,647,0.9509,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",0.951,0.9553,0.8787,0.8949,-0.0931,-9.42,49295.980531,527,0.9161,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":408,"volume":654,"transactions":655,"vwap":656},"2026-07-20",0.9699,0.9898,0.9001,0.988,0.019,58739.7055,915,0.9633,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",0.85000002,0.97899997,0.83600003,0.96899998,0.119,14,77000,{"date":667,"open":668,"high":669,"low":659,"close":659,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-07-16",0.92500001,0.97000003,-0.055,-6.08,43600,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-15",0.86000001,0.96200001,0.81599998,0.90499997,0.045,5.23,84500,{"date":683,"open":684,"high":435,"low":684,"close":675,"change":108,"percent_change":685,"volume":686,"transactions":9,"vwap":675},"2026-07-14",0.80800003,7.5,31900,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-13",0.84899998,0.80000001,0,18800,{"date":694,"open":690,"high":695,"low":696,"close":690,"change":697,"percent_change":123,"volume":698,"transactions":9,"vwap":690},"2026-07-10",0.82999998,0.74000001,0.002,21800,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":229,"volume":706,"transactions":9,"vwap":704},"2026-07-09",0.79000002,0.80699998,0.77999997,0.79799998,0.012,69600,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",0.84399998,0.74699998,0.78600001,-0.017,-2.12,52800,{"date":716,"open":717,"high":718,"low":703,"close":719,"change":568,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-07",0.81,0.81999999,0.80299997,-3.6,19900,{"date":723,"open":724,"high":725,"low":718,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",0.92000002,0.95999998,0.833,-0.097,-10.43,73200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",0.94999999,0.99299997,0.89999998,0.93000001,-0.044,-4.52,177000,{"date":740,"open":695,"high":741,"low":718,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",0.98000002,0.97399998,0.121,14.19,230000,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",0.83099997,0.87,0.85299999,-0.005,-0.58,37600,{"date":755,"open":756,"high":675,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",0.68599999,0.67000002,0.85799998,0.155,22.05,365600,{"date":763,"open":696,"high":703,"low":764,"close":765,"change":766,"percent_change":767,"volume":714,"transactions":9,"vwap":765},"2026-06-26",0.68000001,0.70300001,-0.014,-1.95,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":286,"volume":774,"transactions":9,"vwap":772},"2026-06-25",0.745,0.79500002,0.71700001,0.001,102700,{"date":776,"open":777,"high":778,"low":757,"close":779,"change":507,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-24",0.671,0.79699999,0.71600002,5.14,344400,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",0.66299999,0.75999999,0.68099999,-0.032,-4.49,275600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",0.56999999,0.76999998,0.53100002,0.713,0.165,30.11,1426600,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":766,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",0.57499999,0.62,0.54799998,-2.49,47900,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",0.66000003,0.52999997,0.56199998,-0.078,-12.19,50000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":473,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-16",0.63200003,0.653,0.58600003,0.63999999,-3.03,37100,{"date":823,"open":824,"high":825,"low":826,"close":808,"change":522,"percent_change":827,"volume":828,"transactions":9,"vwap":808},"2026-06-15",0.65200001,0.68900001,0.64300001,3.13,35700,{"date":830,"open":757,"high":757,"low":831,"close":819,"change":832,"percent_change":230,"volume":833,"transactions":9,"vwap":819},"2026-06-12",0.602,0.01,51700,{"date":835,"open":802,"high":757,"low":802,"close":836,"change":832,"percent_change":16,"volume":837,"transactions":9,"vwap":836},"2026-06-11",0.63,79900,{"date":839,"open":840,"high":757,"low":840,"close":802,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":802},"2026-06-10",0.57300001,0.054,9.54,348300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":653,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-09",0.52100003,0.59299999,0.51999998,0.56599998,3.47,72000,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",0.509,0.61000001,0.54699999,0.016,3.01,70600,{"date":861,"open":862,"high":792,"low":862,"close":794,"change":773,"percent_change":863,"volume":864,"transactions":9,"vwap":794},"2026-06-05",0.47099999,0.19,37200,{"date":866,"open":794,"high":867,"low":809,"close":809,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":809},"2026-06-04",0.583,-0.012,-2.21,91100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":697,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",0.56,0.59100002,0.53399998,0.542,0.37,95600,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":354,"volume":885,"transactions":9,"vwap":883},"2026-06-02",0.56699997,0.57999998,0.54000002,0.006,49800,{"date":887,"open":794,"high":888,"low":809,"close":875,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":875},"2026-06-01",0.57200003,-0.016,-2.91,43100,{"date":893,"open":894,"high":855,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",0.53899997,0.55000001,0.018,3.38,51800,{"date":900,"open":901,"high":873,"low":809,"close":901,"change":712,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-28",0.53200001,-3.1,19700,{"date":905,"open":809,"high":882,"low":809,"close":906,"change":773,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-27",0.54900002,0.18,74500,{"date":910,"open":809,"high":895,"low":809,"close":803,"change":697,"percent_change":877,"volume":911,"transactions":9,"vwap":803},"2026-05-26",29900,{"date":913,"open":914,"high":914,"low":809,"close":915,"change":751,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-22",0.58499998,0.546,-0.91,72600,{"date":919,"open":920,"high":920,"low":809,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",0.55199999,0.551,0.021,3.96,20400,{"date":926,"open":927,"high":928,"low":929,"close":809,"change":497,"percent_change":930,"volume":931,"transactions":9,"vwap":809},"2026-05-20",0.47,0.616,0.447,4.95,602500,{"date":933,"open":848,"high":809,"low":934,"close":934,"change":691,"percent_change":691,"volume":935,"transactions":9,"vwap":934},"2026-05-19",0.505,10000,{"date":937,"open":938,"high":939,"low":938,"close":934,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-05-18",0.50400001,0.53500003,-0.006,-1.17,25500,{"date":944,"open":895,"high":895,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",0.50599998,0.51099998,-0.019,-3.58,44800,{"date":951,"open":952,"high":953,"low":809,"close":809,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":809},"2026-05-14",0.55400002,0.57099998,-0.024,-4.33,62300,{"date":958,"open":959,"high":960,"low":959,"close":952,"change":691,"percent_change":691,"volume":961,"transactions":9,"vwap":952},"2026-05-13",0.54299998,0.56800002,30700,{"date":963,"open":952,"high":964,"low":952,"close":952,"change":113,"percent_change":490,"volume":965,"transactions":9,"vwap":952},"2026-05-12",0.57800001,61200,{"date":967,"open":873,"high":836,"low":921,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-11",0.56400001,0.013,2.36,59700,{"date":973,"open":974,"high":975,"low":959,"close":921,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":921},"2026-05-08",0.57599998,0.60000002,0.008,1.47,34600,{"date":980,"open":792,"high":882,"low":959,"close":959,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":959},"2026-05-07",-0.033,-5.73,84000,{"date":985,"open":975,"high":986,"low":810,"close":974,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":974},"2026-05-06",0.62199998,-0.007,-1.2,43400,{"date":991,"open":992,"high":992,"low":993,"close":867,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":867},"2026-05-05",0.60100001,0.56099999,-0.004,-0.68,41000,{"date":998,"open":960,"high":999,"low":960,"close":1000,"change":653,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",0.61500001,0.58700001,3.35,22200,{"date":1004,"open":874,"high":1005,"low":881,"close":960,"change":365,"percent_change":1006,"volume":1007,"transactions":9,"vwap":960},"2026-05-01",0.64999998,-0.35,31500,{"date":1009,"open":1010,"high":1011,"low":792,"close":792,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":792},"2026-04-30",0.58200002,0.62300003,-0.071,-11.08,32000,{"date":1016,"open":1017,"high":1018,"low":953,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",0.62699997,0.676,0.64099997,0.031,5.08,88900,{"date":1024,"open":960,"high":1025,"low":1026,"close":855,"change":705,"percent_change":1027,"volume":1028,"transactions":9,"vwap":855},"2026-04-28",0.70599997,0.49000001,2.01,221100,{"date":1030,"open":975,"high":1031,"low":792,"close":1032,"change":497,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",0.60500002,0.59799999,4.36,18700,{"date":1036,"open":819,"high":819,"low":840,"close":840,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":840},"2026-04-24",-0.023,-3.86,6900,{"date":1041,"open":914,"high":1042,"low":921,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-23",0.63099998,0.59600002,0.023,4.01,50100,{"date":1048,"open":975,"high":975,"low":840,"close":840,"change":691,"percent_change":691,"volume":1049,"transactions":9,"vwap":840},"2026-04-22",700,{"date":1051,"open":975,"high":975,"low":840,"close":840,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":840},"2026-04-21",-0.021,-3.54,7400,{"date":1056,"open":1057,"high":1057,"low":810,"close":1058,"change":473,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-20",0.61299998,0.59399998,-3.26,8200,{"date":1062,"open":831,"high":1063,"low":1064,"close":1065,"change":365,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-17",0.63499999,0.58999997,0.61400002,-0.32,15300,{"date":1069,"open":1070,"high":928,"low":1070,"close":928,"change":766,"percent_change":1071,"volume":1072,"transactions":9,"vwap":928},"2026-04-16",0.59200001,-2.22,18500,{"date":1074,"open":1031,"high":1075,"low":1032,"close":836,"change":473,"percent_change":1076,"volume":1077,"transactions":9,"vwap":836},"2026-04-15",0.67900002,-3.08,35300,{"date":1079,"open":808,"high":808,"low":802,"close":1005,"change":705,"percent_change":186,"volume":1080,"transactions":9,"vwap":1005},"2026-04-14",7200,{"date":1082,"open":1083,"high":825,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-13",0.61699998,0.63800001,-0.008,-1.24,13500,{"date":1089,"open":1005,"high":1090,"low":999,"close":1091,"change":947,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",0.67199999,0.64600003,-2.86,9100,{"date":1095,"open":1096,"high":1018,"low":808,"close":1096,"change":766,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",0.66500002,-2.06,3500,{"date":1100,"open":1101,"high":764,"low":808,"close":1075,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1075},"2026-04-08",0.66100001,0.014,2.11,23100,{"date":1106,"open":1005,"high":764,"low":1005,"close":1096,"change":691,"percent_change":691,"volume":1107,"transactions":9,"vwap":1096},"2026-04-07",4000,{"date":1109,"open":1005,"high":764,"low":1110,"close":1096,"change":1111,"percent_change":529,"volume":1112,"transactions":9,"vwap":1096},"2026-04-06",0.62099999,0.007,40100,{"date":1114,"open":1115,"high":703,"low":1116,"close":1116,"change":787,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-02",0.722,0.65799999,-4.64,49300,{"date":1120,"open":1121,"high":1122,"low":764,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-01",0.69999999,0.75,0.69,-0.001,-0.14,14300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",0.70999998,0.73799998,0.67400002,0.69099998,-0.069,-9.08,55000,{"date":1137,"open":1138,"high":717,"low":808,"close":785,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":785},"2026-03-30",0.66799998,0.088,13.1,298400,{"date":1143,"open":757,"high":1144,"low":1145,"close":1090,"change":1085,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1090},"2026-03-27",0.69800001,0.625,-1.18,93600,{"date":1149,"open":1121,"high":1121,"low":1150,"close":764,"change":1124,"percent_change":1151,"volume":1152,"transactions":9,"vwap":764},"2026-03-26",0.66600001,-0.15,74900,{"date":1154,"open":1155,"high":1123,"low":855,"close":786,"change":653,"percent_change":1156,"volume":1157,"transactions":9,"vwap":786},"2026-03-25",0.662,2.87,190900,{"date":1159,"open":1017,"high":1138,"low":802,"close":1155,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1155},"2026-03-24",0.022,3.44,97900,{"date":1164,"open":1165,"high":808,"low":1057,"close":819,"change":832,"percent_change":230,"volume":1166,"transactions":9,"vwap":819},"2026-03-23",0.62900001,157400,{"date":1168,"open":1169,"high":819,"low":1170,"close":836,"change":561,"percent_change":1171,"volume":1172,"transactions":9,"vwap":836},"2026-03-20",0.58099997,0.56300002,5,194000,{"date":1174,"open":875,"high":975,"low":1175,"close":975,"change":507,"percent_change":1176,"volume":1177,"transactions":9,"vwap":975},"2026-03-19",0.52899998,6.19,147800,{"date":1179,"open":848,"high":792,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",0.50999999,0.565,0.029,5.41,353500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-17",0.43099999,0.537,0.426,0.53600001,0.111,26.12,381500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":994,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-16",0.44600001,0.41600001,0.42500001,-0.93,45300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":773,"percent_change":377,"volume":1207,"transactions":9,"vwap":1206},"2026-03-13",0.41999999,0.43000001,0.40000001,0.42899999,87400,{"date":1209,"open":1210,"high":1211,"low":27,"close":1212,"change":1052,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-12",0.44,0.442,0.428,-4.68,399100,{"date":1216,"open":1217,"high":1218,"low":1210,"close":1219,"change":1124,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",0.44999999,0.45300001,0.449,-0.22,2194800,{"date":1223,"open":1224,"high":1224,"low":1217,"close":1217,"change":691,"percent_change":691,"volume":1225,"transactions":9,"vwap":1217},"2026-03-10",0.46000001,11600,{"date":1227,"open":1228,"high":1228,"low":1210,"close":1217,"change":1085,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1217},"2026-03-09",0.465,-1.75,29200,{"date":1232,"open":1233,"high":1234,"low":1217,"close":1235,"change":1236,"percent_change":480,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",0.45899999,0.47499999,0.458,0.005,84400,{"date":1239,"open":1240,"high":927,"low":1218,"close":1218,"change":473,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1218},"2026-03-05",0.46900001,-4.23,30200,{"date":1244,"open":1245,"high":1234,"low":1245,"close":1246,"change":365,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-04",0.45500001,0.47299999,-0.42,25700,{"date":1250,"open":1246,"high":1234,"low":1251,"close":1234,"change":1252,"percent_change":1253,"volume":1126,"transactions":9,"vwap":1234},"2026-03-03",0.46700001,0.015,3.26,{"date":1255,"open":1246,"high":1256,"low":1245,"close":1224,"change":365,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1224},"2026-03-02",0.48500001,-0.43,28100,{"date":1260,"open":1026,"high":1261,"low":1217,"close":1262,"change":787,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-27",0.5,0.46200001,-6.48,51000,{"date":1266,"open":1026,"high":934,"low":1267,"close":1268,"change":1111,"percent_change":332,"volume":1269,"transactions":9,"vwap":1268},"2026-02-26",0.48800001,0.49399999,20000,{"date":1271,"open":1272,"high":1272,"low":927,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-25",0.49900001,0.48699999,-0.018,-3.56,107200,{"date":1278,"open":1279,"high":848,"low":1280,"close":934,"change":884,"percent_change":1281,"volume":1282,"transactions":9,"vwap":934},"2026-02-24",0.51899999,0.491,1.2,157000,{"date":1284,"open":854,"high":1285,"low":1026,"close":1272,"change":987,"percent_change":1286,"volume":1034,"transactions":9,"vwap":1272},"2026-02-23",0.51700002,-1.38,{"date":1288,"open":1289,"high":854,"low":1289,"close":945,"change":365,"percent_change":1290,"volume":1291,"transactions":9,"vwap":945},"2026-02-20",0.498,-0.39,8800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1236,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-19",0.50300002,0.51300001,0.47999999,0.50800002,0.99,41500,{"date":1301,"open":1302,"high":848,"low":1246,"close":1294,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1294},"2026-02-18",0.48199999,0.033,7.02,22800,{"date":1307,"open":1308,"high":1309,"low":927,"close":927,"change":751,"percent_change":1310,"volume":1311,"transactions":9,"vwap":927},"2026-02-17",0.47799999,0.48899999,-1.05,27800,{"date":1313,"open":1314,"high":1026,"low":1234,"close":1234,"change":889,"percent_change":1059,"volume":1315,"transactions":9,"vwap":1234},"2026-02-13",0.48100001,51500,{"date":1317,"open":1273,"high":1180,"low":1314,"close":1280,"change":773,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1280},"2026-02-12",0.2,51600,{"date":1321,"open":1273,"high":1322,"low":1323,"close":1026,"change":751,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1026},"2026-02-11",0.50099999,0.486,-1.01,5500,{"date":1327,"open":938,"high":848,"low":1296,"close":1328,"change":1329,"percent_change":196,"volume":1330,"transactions":9,"vwap":1328},"2026-02-10",0.495,0.009,15500,{"date":1332,"open":1261,"high":1322,"low":1256,"close":1323,"change":1333,"percent_change":364,"volume":1200,"transactions":9,"vwap":1323},"2026-02-09",0.004,{"date":1335,"open":1302,"high":1322,"low":1296,"close":1302,"change":691,"percent_change":691,"volume":1336,"transactions":9,"vwap":1302},"2026-02-06",15700,{"date":1338,"open":1026,"high":1261,"low":1296,"close":1302,"change":1052,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1302},"2026-02-05",-4.17,86600,{"date":1342,"open":1343,"high":1344,"low":1026,"close":1294,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1294},"2026-02-04",0.50199997,0.51599997,-0.009,-1.76,98200,{"date":1349,"open":1350,"high":1351,"low":1026,"close":1352,"change":976,"percent_change":230,"volume":1353,"transactions":9,"vwap":1352},"2026-02-03",0.49200001,0.51800001,0.51200002,85900,{"date":1355,"open":1356,"high":1357,"low":1026,"close":938,"change":947,"percent_change":1358,"volume":1359,"transactions":9,"vwap":938},"2026-02-02",0.514,0.52399999,-3.63,100700,{"date":1361,"open":895,"high":895,"low":1180,"close":1362,"change":697,"percent_change":148,"volume":1363,"transactions":9,"vwap":1362},"2026-01-30",0.523,75500,{"date":1365,"open":1180,"high":1188,"low":1180,"close":846,"change":712,"percent_change":1366,"volume":1367,"transactions":9,"vwap":846},"2026-01-29",-3.16,17900,{"date":1369,"open":809,"high":873,"low":1180,"close":1370,"change":832,"percent_change":305,"volume":1371,"transactions":9,"vwap":1370},"2026-01-28",0.53799999,74200,{"date":1373,"open":794,"high":883,"low":1180,"close":1374,"change":1274,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-27",0.528,-3.3,49900,{"date":1378,"open":1362,"high":882,"low":1352,"close":915,"change":1111,"percent_change":1379,"volume":1380,"transactions":9,"vwap":915},"2026-01-26",1.3,42700,{"date":1382,"open":895,"high":895,"low":1279,"close":894,"change":113,"percent_change":474,"volume":1383,"transactions":9,"vwap":894},"2026-01-23",113800,{"date":1385,"open":921,"high":873,"low":1351,"close":906,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":906},"2026-01-22",0.026,4.97,512400,{"date":1390,"open":939,"high":873,"low":848,"close":1362,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1362},"2026-01-21",-0.013,-2.43,18600,{"date":1395,"open":809,"high":873,"low":809,"close":1190,"change":884,"percent_change":118,"volume":1396,"transactions":9,"vwap":1190},"2026-01-20",55600,{"date":1398,"open":1175,"high":883,"low":848,"close":809,"change":1252,"percent_change":1399,"volume":1400,"transactions":9,"vwap":809},"2026-01-16",2.91,49200,{"date":1402,"open":1180,"high":1403,"low":1180,"close":1404,"change":766,"percent_change":1405,"volume":965,"transactions":9,"vwap":1404},"2026-01-15",0.53299999,0.51499999,-2.65,{"date":1407,"open":946,"high":1175,"low":1180,"close":1175,"change":691,"percent_change":691,"volume":1408,"transactions":9,"vwap":1175},"2026-01-14",37400,{"date":1410,"open":1356,"high":809,"low":1356,"close":1175,"change":976,"percent_change":1411,"volume":971,"transactions":9,"vwap":1175},"2026-01-13",1.54,{"date":1413,"open":848,"high":901,"low":1295,"close":846,"change":751,"percent_change":1414,"volume":1415,"transactions":9,"vwap":846},"2026-01-12",-0.95,24400,{"date":1417,"open":1188,"high":876,"low":1180,"close":1418,"change":1236,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-09",0.52600002,0.96,22700,{"date":1422,"open":848,"high":809,"low":1180,"close":846,"change":994,"percent_change":1423,"volume":1424,"transactions":9,"vwap":846},"2026-01-08",-0.76,22900,{"date":1426,"open":1356,"high":901,"low":1297,"close":1427,"change":1124,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-07",0.52499998,-0.19,33300,{"date":1431,"open":1294,"high":1418,"low":1294,"close":1418,"change":1160,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1418},"2026-01-06",4.37,45700,{"date":1435,"open":1343,"high":794,"low":1343,"close":938,"change":994,"percent_change":1436,"volume":1437,"transactions":9,"vwap":938},"2026-01-05",-0.79,33900,{"date":1439,"open":1440,"high":1297,"low":1026,"close":1297,"change":1102,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1297},"2026-01-02",0.49700001,2.83,59800,{"date":1444,"open":875,"high":1445,"low":1026,"close":1268,"change":889,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1268},"2025-12-31",0.55800003,-3.14,195500,{"date":1449,"open":993,"high":1450,"low":1180,"close":1180,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1180},"2025-12-30",0.611,-0.067,-11.61,135000,{"date":1455,"open":975,"high":1456,"low":873,"close":1457,"change":981,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-29",0.60900003,0.57700002,-5.41,108300,{"date":1461,"open":792,"high":1462,"low":792,"close":855,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":855},"2025-12-26",0.63700002,0.041,7.21,166500,{"date":1467,"open":1322,"high":1043,"low":1322,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-24",0.56900001,0.068,13.57,189900,{"date":1473,"open":1180,"high":848,"low":1322,"close":1322,"change":1345,"percent_change":1346,"volume":1474,"transactions":9,"vwap":1322},"2025-12-23",38400,{"date":1476,"open":1026,"high":1188,"low":1026,"close":1180,"change":1252,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1180},"2025-12-22",3.03,54200,{"date":1480,"open":1180,"high":946,"low":1328,"close":1328,"change":1391,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1328},"2025-12-19",-2.56,64300,{"date":1484,"open":1180,"high":1344,"low":1261,"close":1297,"change":365,"percent_change":1290,"volume":978,"transactions":9,"vwap":1297},"2025-12-18",{"date":1486,"open":883,"high":883,"low":1180,"close":1180,"change":1487,"percent_change":1092,"volume":1488,"transactions":9,"vwap":1180},"2025-12-17",-0.015,34700,{"date":1490,"open":848,"high":883,"low":1180,"close":1427,"change":1236,"percent_change":1419,"volume":1491,"transactions":9,"vwap":1427},"2025-12-16",31400,{"date":1493,"open":939,"high":895,"low":848,"close":848,"change":1274,"percent_change":189,"volume":1494,"transactions":9,"vwap":848},"2025-12-15",37900,{"date":1496,"open":895,"high":1497,"low":1190,"close":1370,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1370},"2025-12-12",0.55500001,-0.022,-3.93,33100,{"date":1502,"open":1169,"high":975,"low":883,"close":873,"change":981,"percent_change":1503,"volume":1504,"transactions":9,"vwap":873},"2025-12-11",-5.56,78400,{"date":1506,"open":1064,"high":1057,"low":818,"close":847,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":847},"2025-12-10",-0.025,-4.05,25200,{"date":1511,"open":855,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":54,"volume":1516,"transactions":9,"vwap":1514},"2025-12-09",0.61900002,0.60600001,0.61799997,0.003,30600,{"date":1518,"open":855,"high":1145,"low":1519,"close":999,"change":773,"percent_change":1520,"volume":1521,"transactions":9,"vwap":999},"2025-12-08",0.60299999,0.16,34000,{"date":1523,"open":1514,"high":1005,"low":831,"close":1065,"change":994,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1065},"2025-12-05",-0.65,32600,{"date":1527,"open":855,"high":1110,"low":1528,"close":1514,"change":653,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1514},"2025-12-04",0.59500003,3.17,21200,{"date":1532,"open":855,"high":1512,"low":1064,"close":1533,"change":889,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-03",0.59899998,-2.6,27100,{"date":1537,"open":819,"high":1538,"low":855,"close":999,"change":231,"percent_change":1539,"volume":1540,"transactions":9,"vwap":999},"2025-12-02",0.64700001,-6.11,105900,{"date":1542,"open":974,"high":1123,"low":974,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-01",0.65499997,0.094,16.76,492500,{"date":1548,"open":1170,"high":1549,"low":1497,"close":993,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":993},"2025-11-28",0.579,0.011,2,48100,{"date":1554,"open":794,"high":873,"low":794,"close":895,"change":1550,"percent_change":1555,"volume":1556,"transactions":9,"vwap":895},"2025-11-26",2.04,40200,{"date":1558,"open":1559,"high":803,"low":809,"close":894,"change":994,"percent_change":1560,"volume":1561,"transactions":9,"vwap":894},"2025-11-25",0.54500002,-0.74,43500,{"date":1563,"open":1404,"high":1533,"low":1295,"close":959,"change":1303,"percent_change":1564,"volume":1565,"transactions":9,"vwap":959},"2025-11-24",6.47,327400,{"date":1567,"open":794,"high":794,"low":1180,"close":1180,"change":1052,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1180},"2025-11-21",-3.95,52000,{"date":1571,"open":883,"high":883,"low":1427,"close":794,"change":365,"percent_change":1572,"volume":1573,"transactions":9,"vwap":794},"2025-11-20",-0.38,48500,{"date":1575,"open":1188,"high":1188,"low":809,"close":1403,"change":994,"percent_change":1560,"volume":1576,"transactions":9,"vwap":1403},"2025-11-19",17300,{"date":1578,"open":809,"high":895,"low":809,"close":1188,"change":691,"percent_change":691,"volume":1579,"transactions":9,"vwap":1188},"2025-11-18",98700,{"date":1581,"open":1582,"high":1582,"low":939,"close":1188,"change":954,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1188},"2025-11-17",0.58399999,-4.28,53800,{"date":1586,"open":1170,"high":1549,"low":1497,"close":993,"change":773,"percent_change":907,"volume":1400,"transactions":9,"vwap":993},"2025-11-14",{"date":1588,"open":810,"high":1468,"low":1497,"close":873,"change":1345,"percent_change":1589,"volume":956,"transactions":9,"vwap":873},"2025-11-13",-1.58,{"date":1591,"open":959,"high":818,"low":959,"close":1468,"change":1020,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1468},"2025-11-12",5.76,91600,{"date":1595,"open":1427,"high":960,"low":848,"close":1370,"change":976,"percent_change":303,"volume":1596,"transactions":9,"vwap":1370},"2025-11-11",68100,{"date":1598,"open":840,"high":882,"low":848,"close":809,"change":514,"percent_change":1599,"volume":1600,"transactions":9,"vwap":809},"2025-11-10",-8.62,224300,{"date":1602,"open":802,"high":802,"low":801,"close":882,"change":188,"percent_change":1603,"volume":1604,"transactions":9,"vwap":882},"2025-11-07",-9.38,243300,{"date":1606,"open":808,"high":808,"low":836,"close":819,"change":568,"percent_change":1607,"volume":859,"transactions":9,"vwap":819},"2025-11-06",-4.48,{"date":1609,"open":1610,"high":1610,"low":808,"close":757,"change":473,"percent_change":1611,"volume":1612,"transactions":9,"vwap":757},"2025-11-05",0.69599998,-2.9,121200,{"date":1614,"open":1615,"high":1615,"low":1123,"close":1123,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1123},"2025-11-04",0.71399999,-0.027,-3.77,56500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":772,"change":697,"percent_change":1624,"volume":1034,"transactions":9,"vwap":772},"2025-11-03",0.72500002,0.73000002,0.70099998,0.28,{"date":1626,"open":1129,"high":1622,"low":1121,"close":1627,"change":1333,"percent_change":873,"volume":1628,"transactions":9,"vwap":1627},"2025-10-31",0.71499997,44500,{"date":1630,"open":1631,"high":785,"low":1129,"close":1632,"change":113,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-30",0.72000003,0.71100003,-1.39,142200,{"date":1636,"open":1637,"high":1638,"low":1631,"close":1639,"change":1616,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-29",0.73299998,0.74900001,0.72100002,-3.61,111800,{"date":1643,"open":1622,"high":1644,"low":1622,"close":1645,"change":1252,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-28",0.76899999,0.74800003,2.05,111300,{"date":1649,"open":1650,"high":785,"low":1637,"close":1637,"change":766,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1637},"2025-10-27",0.759,-1.87,125200,{"date":1654,"open":1622,"high":1122,"low":1631,"close":710,"change":691,"percent_change":691,"volume":1655,"transactions":9,"vwap":710},"2025-10-24",66600,{"date":1657,"open":1622,"high":1644,"low":1622,"close":710,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":710},"2025-10-23",-0.003,-0.4,57500,{"date":1662,"open":1663,"high":793,"low":1122,"close":1122,"change":113,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1122},"2025-10-22",0.76800001,-1.32,66000,{"date":1667,"open":1668,"high":701,"low":1668,"close":785,"change":1274,"percent_change":1669,"volume":1670,"transactions":9,"vwap":785},"2025-10-21",0.75300002,-2.31,50700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1236,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-20",0.77600002,0.79400003,0.778,0.65,29800,{"date":1679,"open":1680,"high":701,"low":793,"close":1680,"change":113,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-17",0.773,-1.28,60100,{"date":1684,"open":702,"high":1685,"low":703,"close":1686,"change":954,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-16",0.81800002,0.78299999,-2.97,76700,{"date":1690,"open":701,"high":1691,"low":1692,"close":702,"change":1182,"percent_change":1693,"volume":1694,"transactions":9,"vwap":702},"2025-10-15",0.83499998,0.78500003,3.73,77700,{"date":1696,"open":1675,"high":718,"low":1697,"close":1675,"change":1550,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1675},"2025-10-14",0.75199997,1.43,122100,{"date":1701,"open":690,"high":1702,"low":1122,"close":1703,"change":1111,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-13",0.80900002,0.76700002,0.92,129800,{"date":1707,"open":748,"high":1708,"low":1709,"close":785,"change":1012,"percent_change":1710,"volume":1711,"transactions":9,"vwap":785},"2025-10-10",0.838,0.75099999,-8.54,284000,{"date":1713,"open":1714,"high":659,"low":718,"close":748,"change":1124,"percent_change":21,"volume":1715,"transactions":9,"vwap":748},"2025-10-09",0.83200002,332400,{"date":1717,"open":1718,"high":659,"low":695,"close":1714,"change":987,"percent_change":1719,"volume":1282,"transactions":9,"vwap":1714},"2025-10-08",0.84299999,-0.83,{"date":1721,"open":1722,"high":1723,"low":661,"close":1724,"change":1037,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-07",0.88200003,0.89200002,0.83899999,-2.67,315800,{"date":1728,"open":1729,"high":1730,"low":750,"close":1731,"change":868,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-06",0.889,0.89899999,0.86199999,-1.37,192800,{"date":1735,"open":1736,"high":1737,"low":749,"close":1738,"change":889,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-03",0.87900001,0.898,0.87400001,-1.8,77200,{"date":1742,"open":1743,"high":724,"low":1744,"close":1745,"change":994,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-02",0.89399999,0.86500001,0.88999999,-0.45,138600,{"date":1749,"open":1750,"high":734,"low":675,"close":1743,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1743},"2025-10-01",0.861,0.034,3.95,107900,{"date":1755,"open":1756,"high":1757,"low":659,"close":675,"change":1329,"percent_change":529,"volume":1758,"transactions":9,"vwap":675},"2025-09-30",0.86900002,0.90600002,173000,{"date":1760,"open":1736,"high":435,"low":1761,"close":1762,"change":1763,"percent_change":1375,"volume":1764,"transactions":9,"vwap":1762},"2025-09-29",0.83999997,0.85100001,-0.029,162900,{"date":1766,"open":435,"high":1767,"low":749,"close":435,"change":691,"percent_change":691,"volume":1768,"transactions":9,"vwap":435},"2025-09-26",0.91000003,118200,{"date":1770,"open":735,"high":669,"low":750,"close":435,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":435},"2025-09-25",-0.062,-6.58,255400,{"date":1775,"open":1776,"high":1777,"low":735,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-24",0.94800001,0.99000001,0.94199997,-0.011,-1.15,191100,{"date":1783,"open":678,"high":669,"low":678,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-23",0.95300001,0.027,2.92,282100,{"date":1789,"open":668,"high":725,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-22",0.921,0.926,-0.039,-4.04,259700,{"date":1796,"open":90,"high":90,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-19",0.93800002,0.96499997,-0.065,-6.31,421900,{"date":1803,"open":1804,"high":535,"low":741,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-18",1.17,1.03,-0.13,-11.21,803300,{"date":1810,"open":61,"high":1811,"low":1812,"close":481,"change":568,"percent_change":1813,"volume":1814,"transactions":9,"vwap":481},"2025-09-17",1.21,1.121,-2.52,460200,{"date":1816,"open":453,"high":61,"low":342,"close":61,"change":210,"percent_change":1817,"volume":1818,"transactions":9,"vwap":61},"2025-09-16",6.25,1423100,{"date":1820,"open":560,"high":481,"low":90,"close":354,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":354},"2025-09-15",0.12,12,1533200,{"date":1825,"open":47,"high":480,"low":1826,"close":47,"change":1020,"percent_change":1827,"volume":1828,"transactions":9,"vwap":47},"2025-09-12",0.97799999,3.2,1013700,{"date":1830,"open":725,"high":1805,"low":1831,"close":662,"change":1111,"percent_change":39,"volume":1832,"transactions":9,"vwap":662},"2025-09-11",0.94,228200,{"date":1834,"open":1835,"high":90,"low":1835,"close":676,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":676},"2025-09-10",0.84100002,0.114,13.44,624400,{"date":1840,"open":1841,"high":1745,"low":695,"close":1842,"change":568,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-09",0.88599998,0.84799999,-3.42,388600,{"date":1846,"open":735,"high":1831,"low":675,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-08",0.87800002,-0.072,-7.58,340300,{"date":1852,"open":1853,"high":90,"low":735,"close":732,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":732},"2025-09-05",0.98400003,-0.041,-4.14,332500,{"date":1858,"open":1859,"high":560,"low":1767,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-04",0.91600001,0.991,0.038,3.99,713200,{"date":1865,"open":1761,"high":741,"low":1761,"close":1784,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1784},"2025-09-03",0.078,8.91,847500,{"date":1870,"open":435,"high":1797,"low":675,"close":1871,"change":981,"percent_change":1358,"volume":1872,"transactions":9,"vwap":1871},"2025-09-02",0.875,744200,{"date":1874,"open":90,"high":90,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-08-29",0.90799999,-0.112,-10.98,967700,{"date":1880,"open":342,"high":118,"low":47,"close":90,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":90},"2025-08-28",-0.125,-10.92,1328000,{"date":1885,"open":352,"high":344,"low":552,"close":521,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":521},"2025-08-27",-0.135,-10.55,1422000,{"date":1890,"open":83,"high":83,"low":1891,"close":1892,"change":545,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-26",1.24,1.28,-6.57,1247500,{"date":1896,"open":1897,"high":323,"low":1379,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-25",1.38,1.37,-0.1,-6.8,2216800,{"date":1903,"open":1904,"high":1905,"low":1281,"close":977,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":977},"2025-08-22",3.18,3.411,-2.03,-58,12261000,{"date":180,"open":1910,"high":176,"low":1001,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},4,3.5,-0.5,-12.5,5297100]