[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCHH":3,"homepage-market-summary":30,"stock-historical-CCHH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCHH","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},"CCH Holdings Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","CCH Holdings Ltd, through its subsidiaries, operates a specialty hotpot restaurant chain in Malaysia, specializing in chicken hotpot and fish head hotpot. The Group offers catering services in Malaysia and outside Malaysia, mainly under two brands, namely Chicken Claypot House for its chicken hotpot restaurants and Zi Wei Yuan for its fish head hotpot restaurants. It operates or licenses several restaurant outlets, among which include Chicken Claypot House, Zi Wei Yuan, 888 Family Food Courts, and other outlets under the Bibixian, Banbudian Bistro, and Chao Liu Xian Hotpot brands. A large share of its restaurants are located in Malaysia, with additional franchised outlets in Thailand, Indonesia, and China. Geographically, the Group's revenues are all derived from Malaysia.","207",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.02,0.998,1.05,0.96,1,0.02,2,25875.6,254,0.9908,15.39,0.18000001,3893191.4475321327,5.5,250,{"status":31,"indices":32,"watchlist":74,"sectors":95,"benchmarks":151},"success",[33,41,47,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":19,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":29,"pct_change":51,"is_up":39,"sparkline":52,"date":5},"DJI","DOW JONES",51177,0.49,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":39,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":15,"is_up":39,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":39,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":39},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":39},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":39},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":39},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":15,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":19,"page_size":170,"total_pages":19,"summary":171,"data":176},1000,{"period_high":25,"period_low":26,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},3894452,973613070.435501,-77.03,"2025-10-03",[177,178,186,194,204,213,222,231,240,246,255,264,273,283,292,301,308,317,325,331,339,348,355,361,368,375,381,391,398,405,414,424,434,442,451,460,466,472,479,486,494,499,505,511,518,526,532,539,549,558,564,572,580,590,597,603,608,614,622,630,638,646,655,663,670,678,687,693,699,705,711,717,723,732,740,748,755,762,771,778,787,795,802,808,814,822,831,837,842,845,850,855,861,868,875,879,883,890,896,902,908,911,916,921,927,931,936,941,944,948,952,958,965,973,980,988,995,1001,1006,1013,1017,1023,1029,1037,1044,1050,1057,1063,1069,1074,1078,1082,1087,1092,1100,1107,1112,1117,1124,1130,1138,1143,1149,1158,1164,1170,1176,1184,1191,1198,1202,1208,1212,1218,1224,1230,1235,1243,1248,1254,1260,1265,1272,1278,1285,1293,1299,1304,1310,1315,1320,1325,1330,1336,1343,1349,1356,1363,1370,1375,1381,1386,1392,1396,1399,1405,1411,1417,1423,1428,1433,1439,1445,1450,1453,1457,1461,1465,1470,1473,1479,1486,1493,1501,1508,1516,1524,1531,1540,1548,1556,1564,1571,1579,1587,1596,1603,1609,1616,1624,1631,1639,1645,1652,1660,1668,1674,1681,1686,1693,1700,1707,1713,1719,1726,1731,1735,1740,1748,1755,1761,1767,1770,1774,1781,1787,1794,1799,1806,1813],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":179,"open":65,"high":15,"low":180,"close":19,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.86,0.1,11.11,38723.6,330,0.9369,{"date":187,"open":188,"high":188,"low":65,"close":65,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",0.987,-0.05,-5.26,10785.4,196,0.9345,{"date":195,"open":196,"high":197,"low":65,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.9559,1.08,0.95,0.0183,1.96,41849,334,0.9615,{"date":205,"open":206,"high":19,"low":65,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.965,0.9317,-0.0683,-6.83,29358.1,231,0.9478,{"date":214,"open":215,"high":19,"low":216,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.968,0.9324,-0.03,-2.91,22304.4,172,0.966,{"date":223,"open":224,"high":225,"low":18,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",0.9901,1.03,-0.005,-0.48,24373,159,0.9943,{"date":232,"open":233,"high":234,"low":198,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",0.9701,1.035,0.035,3.5,23027.30013,184,0.9687,{"date":241,"open":242,"high":19,"low":65,"close":19,"change":104,"percent_change":243,"volume":244,"transactions":245,"vwap":216},"2026-09-22",0.94,6.38,88513.586383,391,{"date":247,"open":248,"high":249,"low":65,"close":242,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.2,1.243,-0.3,-24.19,211622.5,1021,1.0516,{"date":256,"open":248,"high":257,"low":258,"close":259,"change":104,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.29,1.17,1.24,5.08,125254.8,726,1.2311,{"date":265,"open":266,"high":58,"low":267,"close":268,"change":104,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.12,1.1034,1.18,5.36,31251.2,421,1.1747,{"date":274,"open":275,"high":276,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.16,1.2221,1.07,-0.06,-5.08,24483.2,414,1.1219,{"date":284,"open":285,"high":268,"low":286,"close":268,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.15,1.0655,-0.045,-3.67,20280.039873,287,1.1097,{"date":293,"open":285,"high":294,"low":295,"close":296,"change":226,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",1.23,1.1,1.225,-0.41,9778.956466,239,1.1647,{"date":302,"open":275,"high":294,"low":303,"close":294,"change":20,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.14,1.65,13112.622429,228,1.1791,{"date":309,"open":310,"high":294,"low":258,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1.1801,1.21,0.005,0.41,16210,262,1.1842,{"date":318,"open":319,"high":259,"low":268,"close":320,"change":312,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.1939,1.205,0.42,7482.8,187,1.1981,{"date":326,"open":327,"high":259,"low":58,"close":248,"change":189,"percent_change":328,"volume":329,"transactions":202,"vwap":330},"2026-09-08",1.22,-4,14189.791466,1.216,{"date":332,"open":333,"high":334,"low":268,"close":333,"change":109,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",1.25,1.26,-0.79,41736,302,1.2261,{"date":340,"open":294,"high":341,"low":342,"close":334,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.35,1.2246,0.01,0.8,127078.8,567,1.2825,{"date":349,"open":350,"high":334,"low":327,"close":333,"change":343,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.2363,0.81,10458.5,221,1.2439,{"date":356,"open":327,"high":333,"low":327,"close":259,"change":20,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.64,15203.7,257,1.2301,{"date":362,"open":294,"high":363,"low":311,"close":327,"change":343,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",1.2433,0.83,14569.8,220,1.2356,{"date":369,"open":294,"high":334,"low":370,"close":311,"change":109,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.1799,-0.82,30316.511681,301,1.217,{"date":376,"open":327,"high":333,"low":327,"close":327,"change":109,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",-0.81,19445.525176,246,1.2372,{"date":382,"open":383,"high":384,"low":385,"close":294,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",1.305,1.3399,1.2215,-0.04,-3.15,27748.3,332,1.2552,{"date":392,"open":393,"high":80,"low":333,"close":394,"change":20,"percent_change":395,"volume":396,"transactions":389,"vwap":397},"2026-08-25",1.2601,1.27,1.6,36827,1.2829,{"date":399,"open":257,"high":400,"low":333,"close":333,"change":189,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.31,-3.85,27586.1,261,1.2793,{"date":406,"open":80,"high":407,"low":408,"close":409,"change":386,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.365,1.28,1.3,-2.99,34705.6,241,1.3011,{"date":415,"open":416,"high":417,"low":418,"close":80,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",1.38,1.42,1.32,-0.08,-5.63,52295.75102,213,1.3467,{"date":425,"open":426,"high":427,"low":428,"close":417,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",1.41,1.44,1.3811,0.04,2.9,85646.8,522,1.4038,{"date":435,"open":436,"high":437,"low":438,"close":416,"change":343,"percent_change":38,"volume":439,"transactions":440,"vwap":441},"2026-08-18",1.3387,1.49,1.33,66302,1034,1.3858,{"date":443,"open":444,"high":417,"low":394,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",1.36,1.37,-0.02,-1.44,137935.44,1263,1.3656,{"date":452,"open":418,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",1.39,1.2873,0.07,5.3,45310.5,338,1.3264,{"date":461,"open":400,"high":341,"low":409,"close":418,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",0,19897.72491,219,1.3161,{"date":467,"open":418,"high":453,"low":394,"close":418,"change":20,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",1.54,92745.079202,573,1.3232,{"date":473,"open":400,"high":474,"low":333,"close":409,"change":109,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",1.369,-0.76,63420.395332,623,1.2934,{"date":480,"open":394,"high":418,"low":333,"close":400,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",0.05,3.97,117930.125762,730,1.2555,{"date":487,"open":438,"high":488,"low":489,"close":334,"change":217,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",1.84,1.1501,-2.33,3892530.679024,23158,1.4876,{"date":495,"open":408,"high":438,"low":333,"close":257,"change":462,"percent_change":462,"volume":496,"transactions":497,"vwap":498},"2026-08-06",50358.026735,397,1.2959,{"date":500,"open":438,"high":438,"low":394,"close":257,"change":386,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",-3.01,26102.3,532,1.3015,{"date":506,"open":408,"high":444,"low":259,"close":438,"change":104,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",4.72,58243.187226,413,1.2975,{"date":512,"open":513,"high":514,"low":248,"close":394,"change":462,"percent_change":462,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.2811,1.2958,60396.822764,521,1.2461,{"date":519,"open":520,"high":520,"low":394,"close":394,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",1.4,-0.14,-9.93,47447.409372,653,1.3186,{"date":527,"open":418,"high":427,"low":333,"close":426,"change":104,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",4.44,95808.624203,1005,1.336,{"date":533,"open":418,"high":417,"low":294,"close":341,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",-0.175,-11.48,334800.56543,3490,1.3169,{"date":540,"open":541,"high":468,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",1.53,1.4093,1.525,-0.055,-3.48,125370.836253,824,1.4888,{"date":550,"open":417,"high":551,"low":80,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",1.59,1.58,0.21,15.33,308467.834944,1593,1.4617,{"date":559,"open":341,"high":520,"low":409,"close":445,"change":109,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",-0.72,164740.652819,1254,1.3505,{"date":565,"open":566,"high":566,"low":341,"close":416,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",1.45,-0.1,-6.76,161248.350909,1089,1.3973,{"date":573,"open":541,"high":552,"low":566,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",1.48,-0.07,-4.52,83847.521067,872,1.4982,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":109,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",1.56,1.6199,1.51,1.55,-0.64,195709.563925,1175,1.5499,{"date":591,"open":468,"high":592,"low":593,"close":582,"change":109,"percent_change":586,"volume":594,"transactions":595,"vwap":596},"2026-07-20",1.5699,1.47,172562.511,1278,1.5242,{"date":598,"open":582,"high":599,"low":541,"close":600,"change":386,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-17",1.61,1.57,-2.48,62500,{"date":604,"open":541,"high":605,"low":584,"close":599,"change":481,"percent_change":606,"volume":607,"transactions":9,"vwap":599},"2026-07-16",1.69,3.21,246600,{"date":609,"open":610,"high":605,"low":584,"close":582,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":582},"2026-07-15",1.67,-0.15,-8.77,169800,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":575,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-14",1.68,1.94,1.63,1.71,-3.93,259100,{"date":623,"open":395,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-13",1.869,1.52,1.78,-0.12,-6.32,414300,{"date":631,"open":632,"high":633,"low":626,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",1.81,1.93,1.9,1.693,817.87,349900,{"date":639,"open":640,"high":641,"low":26,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",0.185,0.211,0.207,-0.053,-20.38,12568000,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-08",0.347,0.36399999,0.21799999,0.25999999,-0.09,-25.71,34864400,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":567,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-07",0.676,0.74900001,0.27200001,0.34999999,-22.22,151855900,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":243,"volume":669,"transactions":9,"vwap":666},"2026-07-06",0.43900001,0.44999999,0.42300001,0.027,82300,{"date":671,"open":672,"high":673,"low":674,"close":667,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":667},"2026-07-02",0.46700001,0.47600001,0.41999999,-0.039,-8.44,134100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",0.456,0.47,0.433,0.46200001,-0.008,-1.7,60900,{"date":688,"open":665,"high":689,"low":682,"close":681,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":681},"2026-06-30",0.47799999,0.031,7.06,272400,{"date":694,"open":313,"high":695,"low":313,"close":665,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":665},"2026-06-29",0.44600001,0.024,5.78,142500,{"date":700,"open":313,"high":701,"low":702,"close":703,"change":312,"percent_change":327,"volume":704,"transactions":9,"vwap":703},"2026-06-26",0.43700001,0.40400001,0.41499999,143100,{"date":706,"open":707,"high":708,"low":313,"close":313,"change":217,"percent_change":709,"volume":710,"transactions":9,"vwap":313},"2026-06-25",0.44,0.44100001,-6.82,223800,{"date":712,"open":666,"high":713,"low":707,"close":707,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":707},"2026-06-24",0.46000001,-0.003,-0.68,251200,{"date":718,"open":707,"high":681,"low":719,"close":720,"change":109,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-23",0.43099999,0.44299999,-2.21,289400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-22",0.463,0.47099999,0.43599999,0.45300001,-0.038,-7.74,417000,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",0.46399999,0.51899999,0.491,0.046,10.34,1758000,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",0.53799999,0.55000001,0.44499999,-0.119,-21.1,757700,{"date":749,"open":681,"high":750,"low":681,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",0.60000002,0.56400001,0.059,11.68,1373400,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":344,"volume":761,"transactions":9,"vwap":759},"2026-06-15",0.46900001,0.51700002,0.505,0.004,670300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",0.48899999,0.54500002,0.45100001,0.50099999,-0.019,-3.65,3337500,{"date":772,"open":773,"high":15,"low":681,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",1.015,0.51999998,0.174,50.29,135814100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-10",0.32499999,0.43200001,0.301,0.34599999,0.001,0.29,28237300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":446,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-09",0.33000001,0.375,0.30700001,0.345,-5.48,2040900,{"date":796,"open":797,"high":144,"low":798,"close":799,"change":226,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-08",0.37,0.36000001,0.36500001,-1.35,4912000,{"date":803,"open":804,"high":804,"low":797,"close":797,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-05",0.382,-0.013,-3.39,64900,{"date":809,"open":810,"high":674,"low":804,"close":811,"change":446,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-04",0.40799999,0.38299999,-4.96,63800,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",0.442,0.40099999,0.403,-0.027,-6.28,61000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-02",0.458,0.45899999,0.421,0.43000001,-0.028,-6.11,56200,{"date":832,"open":833,"high":833,"low":680,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-01",0.47999999,-0.022,-4.58,63700,{"date":838,"open":757,"high":839,"low":680,"close":833,"change":20,"percent_change":840,"volume":841,"transactions":9,"vwap":833},"2026-05-29",0.5,4.35,46200,{"date":843,"open":666,"high":764,"low":666,"close":713,"change":462,"percent_change":462,"volume":844,"transactions":9,"vwap":713},"2026-05-28",99000,{"date":846,"open":847,"high":847,"low":666,"close":713,"change":386,"percent_change":848,"volume":849,"transactions":9,"vwap":713},"2026-05-27",0.49000001,-8,233800,{"date":851,"open":839,"high":852,"low":853,"close":839,"change":312,"percent_change":99,"volume":854,"transactions":9,"vwap":839},"2026-05-26",0.514,0.48500001,177300,{"date":856,"open":313,"high":774,"low":313,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-22",0.495,0.091,22.52,218200,{"date":862,"open":863,"high":313,"low":864,"close":702,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":702},"2026-05-21",0.40000001,0.38999999,-0.002,-0.49,31700,{"date":869,"open":870,"high":674,"low":864,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",0.405,0.40599999,-0.014,-3.33,28900,{"date":876,"open":144,"high":674,"low":144,"close":674,"change":429,"percent_change":877,"volume":878,"transactions":9,"vwap":674},"2026-05-19",10.53,63200,{"date":880,"open":863,"high":870,"low":144,"close":144,"change":684,"percent_change":881,"volume":882,"transactions":9,"vwap":144},"2026-05-18",-2.06,49700,{"date":884,"open":863,"high":885,"low":886,"close":887,"change":446,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-15",0.419,0.38499999,0.38800001,-4.9,30700,{"date":891,"open":892,"high":826,"low":886,"close":810,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":810},"2026-05-14",0.40900001,0.022,5.7,62600,{"date":897,"open":817,"high":703,"low":144,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",0.38600001,-0.029,-6.99,140100,{"date":903,"open":863,"high":827,"low":904,"close":703,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":703},"2026-05-12",0.396,0.012,2.98,87600,{"date":909,"open":674,"high":781,"low":863,"close":818,"change":819,"percent_change":820,"volume":910,"transactions":9,"vwap":818},"2026-05-11",79100,{"date":912,"open":913,"high":913,"low":827,"close":827,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":827},"2026-05-08",0.48199999,-4.44,26300,{"date":917,"open":833,"high":833,"low":666,"close":666,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":666},"2026-05-07",-0.023,-4.86,35500,{"date":922,"open":713,"high":853,"low":713,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",0.47299999,0.017,3.73,43600,{"date":928,"open":847,"high":847,"low":720,"close":680,"change":872,"percent_change":929,"volume":930,"transactions":9,"vwap":680},"2026-05-05",-2.98,32500,{"date":932,"open":833,"high":933,"low":681,"close":681,"change":109,"percent_change":934,"volume":935,"transactions":9,"vwap":681},"2026-05-04",0.49200001,-2.08,35600,{"date":937,"open":681,"high":853,"low":824,"close":833,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":833},"2026-05-01",0.03,6.67,92700,{"date":942,"open":666,"high":757,"low":674,"close":666,"change":312,"percent_change":266,"volume":943,"transactions":9,"vwap":666},"2026-04-30",70500,{"date":945,"open":689,"high":689,"low":674,"close":744,"change":828,"percent_change":946,"volume":947,"transactions":9,"vwap":744},"2026-04-29",-5.92,121600,{"date":949,"open":839,"high":759,"low":681,"close":923,"change":828,"percent_change":950,"volume":951,"transactions":9,"vwap":923},"2026-04-28",-5.59,70000,{"date":953,"open":954,"high":955,"low":839,"close":767,"change":805,"percent_change":956,"volume":957,"transactions":9,"vwap":767},"2026-04-27",0.528,0.56,-2.53,30400,{"date":959,"open":960,"high":961,"low":960,"close":852,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":852},"2026-04-24",0.50999999,0.546,0.003,0.59,117100,{"date":966,"open":967,"high":968,"low":960,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-23",0.54000002,0.57999998,0.51099998,-0.037,-6.75,80300,{"date":974,"open":967,"high":975,"low":976,"close":977,"change":924,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-22",0.55900002,0.50400001,0.54799998,3.2,82100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":446,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-21",0.56199998,0.56999999,0.52999997,0.53100002,-3.63,71800,{"date":989,"open":955,"high":990,"low":743,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-20",0.56800002,0.551,-0.009,-1.61,102500,{"date":996,"open":997,"high":998,"low":955,"close":955,"change":226,"percent_change":999,"volume":1000,"transactions":9,"vwap":955},"2026-04-17",0.56099999,0.58899999,-0.88,127800,{"date":1002,"open":968,"high":1003,"low":955,"close":1004,"change":805,"percent_change":1005,"volume":1000,"transactions":9,"vwap":1004},"2026-04-16",0.59299999,0.565,-2.25,{"date":1007,"open":1003,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":956,"volume":1012,"transactions":9,"vwap":1010},"2026-04-15",0.61900002,0.54299998,0.57800001,-0.015,130300,{"date":1014,"open":998,"high":1015,"low":998,"close":1003,"change":462,"percent_change":462,"volume":1016,"transactions":9,"vwap":1003},"2026-04-14",0.62,95300,{"date":1018,"open":968,"high":1019,"low":968,"close":1003,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1003},"2026-04-13",0.63599998,-0.007,-1.17,79400,{"date":1024,"open":1025,"high":1015,"low":1026,"close":750,"change":828,"percent_change":1027,"volume":1028,"transactions":9,"vwap":750},"2026-04-10",0.60500002,0.58999997,-4.46,70600,{"date":1030,"open":1031,"high":1032,"low":955,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-09",0.59500003,0.62900001,0.62800002,0.036,6.08,136100,{"date":1038,"open":1039,"high":1040,"low":743,"close":1041,"change":446,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-08",0.61299998,0.64999998,0.59200001,-3.27,247100,{"date":1045,"open":1046,"high":1040,"low":1047,"close":1047,"change":729,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-07",0.63,0.61199999,-5.85,102100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1040,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-04-06",0.63499999,0.67000002,-0.017,-2.55,49800,{"date":1058,"open":1040,"high":1059,"low":1046,"close":1060,"change":668,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",0.67500001,0.667,4.22,118300,{"date":1064,"open":1065,"high":1066,"low":1052,"close":1067,"change":462,"percent_change":462,"volume":1068,"transactions":9,"vwap":1067},"2026-04-01",0.66000003,0.69999999,0.63999999,178400,{"date":1070,"open":1071,"high":1065,"low":1046,"close":1067,"change":109,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1067},"2026-03-31",0.653,-1.54,149000,{"date":1075,"open":1071,"high":1076,"low":1067,"close":1040,"change":343,"percent_change":582,"volume":1077,"transactions":9,"vwap":1040},"2026-03-30",0.69,157800,{"date":1079,"open":1067,"high":1066,"low":1067,"close":1067,"change":20,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1067},"2026-03-27",3.23,134500,{"date":1083,"open":1067,"high":1084,"low":1015,"close":1015,"change":446,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1015},"2026-03-26",0.68000001,-3.13,58700,{"date":1088,"open":1089,"high":1066,"low":1090,"close":1067,"change":1020,"percent_change":71,"volume":1091,"transactions":9,"vwap":1067},"2026-03-25",0.66299999,0.63700002,79000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":675,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-24",0.65700001,0.671,0.625,0.64700001,-5.69,175500,{"date":1101,"open":1060,"high":1102,"low":1060,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-23",0.69800001,0.68599999,0.006,0.88,76000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1084,"change":217,"percent_change":1111,"volume":907,"transactions":9,"vwap":1084},"2026-03-20",0.70999998,0.65600002,-4.23,{"date":1113,"open":1114,"high":1109,"low":1114,"close":1109,"change":455,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1109},"2026-03-19",0.64099997,10.94,290500,{"date":1118,"open":1119,"high":1102,"low":1120,"close":1067,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1067},"2026-03-18",0.68800002,0.634,-0.048,-6.98,264300,{"date":1125,"open":1066,"high":1126,"low":1084,"close":1119,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1119},"2026-03-17",0.72799999,-0.016,-2.27,277900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":760,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-16",0.72600001,0.79000002,0.67299998,0.704,0.57,331300,{"date":1139,"open":1133,"high":1140,"low":1141,"close":1066,"change":828,"percent_change":401,"volume":1142,"transactions":9,"vwap":1066},"2026-03-13",0.79900002,0.68099999,485800,{"date":1144,"open":1145,"high":1146,"low":1126,"close":1126,"change":1147,"percent_change":521,"volume":1148,"transactions":9,"vwap":1126},"2026-03-12",0.75800002,0.84200001,-0.001,483400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-11",0.68400002,0.80000001,0.68300003,0.72899997,0.078,11.98,953800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":834,"percent_change":1042,"volume":1163,"transactions":9,"vwap":1162},"2026-03-10",0.66900003,0.75,0.65100002,492100,{"date":1165,"open":975,"high":1166,"low":961,"close":1134,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1134},"2026-03-09",0.80800003,0.049,7.85,1599100,{"date":1171,"open":1003,"high":1065,"low":847,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",0.62400001,-0.406,-39.42,5169700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":225,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":225},"2026-03-05",1.04,1.11,0.90700001,-0.11,-9.65,1339400,{"date":1185,"open":1186,"high":80,"low":1187,"close":303,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":303},"2026-03-04",0.85000002,0.83700001,0.377,49.41,18190100,{"date":1192,"open":707,"high":1193,"low":707,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-03",0.83499998,0.76300001,0.313,69.56,25806400,{"date":1199,"open":713,"high":672,"low":707,"close":666,"change":386,"percent_change":1200,"volume":1201,"transactions":9,"vwap":666},"2026-03-02",-8.16,368900,{"date":1203,"open":1204,"high":1205,"low":847,"close":847,"change":446,"percent_change":1206,"volume":1207,"transactions":9,"vwap":847},"2026-02-27",0.50300002,0.52600002,-3.92,142100,{"date":1209,"open":960,"high":743,"low":960,"close":960,"change":768,"percent_change":1210,"volume":1211,"transactions":9,"vwap":960},"2026-02-26",-3.59,147400,{"date":1213,"open":1214,"high":967,"low":774,"close":1215,"change":226,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-25",0.52399999,0.52899998,-0.94,275500,{"date":1219,"open":774,"high":955,"low":774,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-24",0.53399998,-0.018,-3.26,303500,{"date":1225,"open":1226,"high":1227,"low":774,"close":1228,"change":386,"percent_change":568,"volume":1229,"transactions":9,"vwap":1228},"2026-02-23",0.58099997,0.58399999,0.55199999,264700,{"date":1231,"open":1232,"high":1232,"low":968,"close":1041,"change":189,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1041},"2026-02-20",0.64399999,-7.79,241700,{"date":1236,"open":1237,"high":1076,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-19",0.61500001,0.59100002,0.64200002,0.002,0.31,524400,{"date":1244,"open":968,"high":1094,"low":1245,"close":1067,"change":858,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1067},"2026-02-18",0.56599998,16.58,1147500,{"date":1249,"open":1053,"high":1066,"low":839,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-17",0.54900002,-0.251,-31.37,1166300,{"date":1255,"open":99,"high":114,"low":1256,"close":1152,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1152},"2026-02-13",0.75999999,-0.2,-20,2168500,{"date":1261,"open":1262,"high":268,"low":242,"close":19,"change":278,"percent_change":1263,"volume":1264,"transactions":9,"vwap":19},"2026-02-12",0.94800001,-5.66,2921000,{"date":1266,"open":593,"high":1267,"low":19,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-11",1.79,1.06,-0.13,-10.92,27857600,{"date":1273,"open":1274,"high":418,"low":1105,"close":58,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":58},"2026-02-10",0.972,-0.16,-11.85,24274800,{"date":1279,"open":1280,"high":566,"low":1281,"close":341,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":341},"2026-02-09",0.73500001,0.70099998,0.776,135.19,177250900,{"date":1286,"open":1287,"high":1288,"low":1215,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-06",0.64600003,0.71700001,0.574,0.193,50.66,122714200,{"date":1294,"open":1295,"high":665,"low":1296,"close":1296,"change":784,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-05",0.391,0.38100001,0.26,8255000,{"date":1300,"open":144,"high":1301,"low":144,"close":144,"change":226,"percent_change":1302,"volume":1303,"transactions":9,"vwap":144},"2026-02-04",0.41800001,-1.3,171900,{"date":1305,"open":682,"high":1306,"low":798,"close":886,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":886},"2026-02-03",0.461,-0.035,-8.33,427100,{"date":1311,"open":689,"high":689,"low":1312,"close":674,"change":386,"percent_change":1313,"volume":1314,"transactions":9,"vwap":674},"2026-02-02",0.41299999,-8.7,469100,{"date":1316,"open":913,"high":1317,"low":713,"close":713,"change":1318,"percent_change":812,"volume":1319,"transactions":9,"vwap":713},"2026-01-30",0.51200002,-0.024,245400,{"date":1321,"open":833,"high":960,"low":681,"close":1322,"change":1020,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-29",0.484,-1.43,288900,{"date":1326,"open":1327,"high":1328,"low":847,"close":736,"change":1147,"percent_change":1257,"volume":1329,"transactions":9,"vwap":736},"2026-01-28",0.49900001,0.51499999,259900,{"date":1331,"open":1332,"high":1205,"low":933,"close":933,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":933},"2026-01-27",0.50199997,0.011,2.29,242300,{"date":1337,"open":839,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-26",0.523,0.48100001,-0.109,-18.47,855500,{"date":1344,"open":1345,"high":1346,"low":968,"close":1026,"change":805,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1026},"2026-01-23",0.611,0.62199998,-2.16,423500,{"date":1350,"open":1025,"high":1351,"low":1352,"close":1353,"change":684,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-22",0.66399997,0.59399998,0.60299999,-1.31,1278600,{"date":1357,"open":1358,"high":1359,"low":983,"close":1345,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1345},"2026-01-21",0.61000001,0.699,0.038,6.63,4186400,{"date":1364,"open":1365,"high":1186,"low":955,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",0.67199999,0.57300001,0.127,28.48,80408100,{"date":1371,"open":713,"high":681,"low":707,"close":695,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":695},"2026-01-16",0.008,1.83,3588200,{"date":1376,"open":1312,"high":824,"low":1312,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-15",0.43799999,0.018,4.29,286000,{"date":1382,"open":825,"high":1383,"low":674,"close":674,"change":287,"percent_change":1384,"volume":1385,"transactions":9,"vwap":674},"2026-01-14",0.48300001,-9.68,289600,{"date":1387,"open":1388,"high":839,"low":1389,"close":1389,"change":819,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-13",0.493,0.465,-5.49,239500,{"date":1393,"open":960,"high":774,"low":847,"close":933,"change":805,"percent_change":1394,"volume":1395,"transactions":9,"vwap":933},"2026-01-12",-2.57,311700,{"date":1397,"open":767,"high":984,"low":767,"close":759,"change":1147,"percent_change":1257,"volume":1398,"transactions":9,"vwap":759},"2026-01-09",262300,{"date":1400,"open":774,"high":1401,"low":759,"close":1402,"change":819,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-08",0.54400003,0.50599998,-5.07,360200,{"date":1406,"open":743,"high":1407,"low":985,"close":1408,"change":819,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-07",0.57499999,0.53299999,-4.82,181300,{"date":1412,"open":743,"high":1413,"low":1414,"close":955,"change":784,"percent_change":1415,"volume":1416,"transactions":9,"vwap":955},"2026-01-06",0.56900001,0.52100003,0.18,279500,{"date":1418,"open":968,"high":1419,"low":774,"close":975,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":975},"2026-01-05",0.59799999,-0.021,-3.62,647700,{"date":1424,"open":774,"high":1047,"low":774,"close":968,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":968},"2026-01-02",0.068,13.28,683900,{"date":1429,"open":968,"high":968,"low":960,"close":1317,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1317},"2025-12-31",-0.068,-11.72,384500,{"date":1434,"open":1435,"high":1436,"low":1328,"close":968,"change":481,"percent_change":1437,"volume":1438,"transactions":9,"vwap":968},"2025-12-30",0.53500003,0.58499998,9.43,660000,{"date":1440,"open":1388,"high":1441,"low":764,"close":984,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":984},"2025-12-29",0.685,0.023,4.54,6947000,{"date":1446,"open":839,"high":1338,"low":839,"close":1447,"change":918,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",0.50700003,-4.34,265100,{"date":1451,"open":839,"high":984,"low":839,"close":984,"change":462,"percent_change":462,"volume":1452,"transactions":9,"vwap":984},"2025-12-24",161900,{"date":1454,"open":839,"high":1435,"low":839,"close":984,"change":109,"percent_change":1455,"volume":1456,"transactions":9,"vwap":984},"2025-12-23",-1.85,316800,{"date":1458,"open":750,"high":1459,"low":984,"close":967,"change":575,"percent_change":535,"volume":1460,"transactions":9,"vwap":967},"2025-12-22",0.60100001,625100,{"date":1462,"open":1463,"high":1052,"low":1026,"close":1358,"change":714,"percent_change":866,"volume":1464,"transactions":9,"vwap":1358},"2025-12-19",0.60699999,473000,{"date":1466,"open":1066,"high":658,"low":1220,"close":1039,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1039},"2025-12-18",-0.072,-10.51,1227400,{"date":1471,"open":1084,"high":1268,"low":1040,"close":1441,"change":1307,"percent_change":919,"volume":1472,"transactions":9,"vwap":1441},"2025-12-17",4890100,{"date":1474,"open":1475,"high":1475,"low":1040,"close":1476,"change":250,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-16",0.93900001,0.72000003,-29.41,2442100,{"date":1480,"open":1481,"high":610,"low":1482,"close":15,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":15},"2025-12-15",1.66,0.76999998,-14.1,-93.25,6162400,{"date":1487,"open":1488,"high":25,"low":1489,"close":1490,"change":114,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-11",14.24,14,15.12,8.08,6151000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":401,"volume":1500,"transactions":9,"vwap":1498},"2025-12-10",14.38,14.65,13.62,13.99,-0.56,830700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":584,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-09",13.22,14.55,12.8,11.58,162900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":600,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-08",12.16,13.53,11.51,13.04,13.69,188400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-05",10.26,12.26,11.47,0.99,9.45,124300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":343,"percent_change":181,"volume":1530,"transactions":9,"vwap":1529},"2025-12-04",10.29,10.7,10.014,10.48,125300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-03",10.05,10.677,10.02,10.47,0.09,0.87,572900,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-02",9.39,10.8,10.38,0.39,3.9,142400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1499,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-01",10.06,10.41,9.36,9.99,-5.31,1345100,{"date":1557,"open":1558,"high":1543,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-28",9.9,9.8,10.55,0.65,6.57,153000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1558,"change":797,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1558},"2025-11-26",9.11,10.3,9,3.88,1637900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":437,"volume":1578,"transactions":9,"vwap":1576},"2025-11-25",8.91,9.7,8.8,9.53,0.14,354300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1542,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1542},"2025-11-24",9.83,10.95,6.13,-0.37,-3.79,255300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-21",7.76,10.52,7.75,9.76,2.01,25.94,378100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1591,"change":610,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2025-11-20",5.93,8.21,5.4,27.47,802100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1035,"change":455,"percent_change":275,"volume":1608,"transactions":9,"vwap":1035},"2025-11-19",6,7.56,5.75,3135700,{"date":1610,"open":1607,"high":1611,"low":1612,"close":1613,"change":119,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-18",6.11,5.16,6.01,4.34,2126200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1181,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-17",5.81,6.06,5.66,5.76,-1.87,171600,{"date":1625,"open":894,"high":1626,"low":28,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-14",5.98,5.87,0.13,2.26,1019100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1544,"volume":1638,"transactions":9,"vwap":1636},"2025-11-13",5.23,5.8,5.1,5.74,0.54,957500,{"date":1640,"open":1641,"high":28,"low":507,"close":1642,"change":1136,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-12",4.77,5.2,12.31,1133100,{"date":1646,"open":1443,"high":1647,"low":1648,"close":1649,"change":278,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-11",4.67,4.52,4.63,-1.28,44200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":109,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-10",4.66,4.7,4.59,4.69,-0.21,53000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1655},"2025-11-07",4.55,4.715,4.5,0.12,2.62,111700,{"date":1669,"open":1670,"high":1657,"low":1671,"close":1672,"change":462,"percent_change":462,"volume":1673,"transactions":9,"vwap":1672},"2025-11-06",4.64,4.49,4.58,39900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1672,"change":1665,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1672},"2025-11-05",4.47,4.766,4.46,2.69,37900,{"date":1682,"open":1662,"high":1655,"low":1683,"close":1678,"change":1275,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1678},"2025-11-04",4.43,-3.46,131000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1181,"percent_change":490,"volume":1692,"transactions":9,"vwap":1691},"2025-11-03",4.79,4.833,4.61,4.62,44500,{"date":1694,"open":1695,"high":1696,"low":1649,"close":1697,"change":181,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-31",4.71,4.99,4.73,2.16,129100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1649,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1649},"2025-10-30",4.4,4.82,0.15,3.35,209700,{"date":1708,"open":1671,"high":1656,"low":1709,"close":1710,"change":278,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-29",4.36,4.48,-1.32,547300,{"date":1714,"open":1702,"high":1655,"low":1715,"close":1443,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1443},"2025-10-28",4.25,0.24,5.58,828200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":521,"percent_change":387,"volume":1725,"transactions":9,"vwap":1724},"2025-10-27",4.502,4.615,4.2,4.3,42900,{"date":1727,"open":840,"high":1728,"low":840,"close":528,"change":278,"percent_change":1729,"volume":1730,"transactions":9,"vwap":528},"2025-10-24",4.85,-1.33,804100,{"date":1732,"open":93,"high":93,"low":1683,"close":1664,"change":627,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1664},"2025-10-23",-2.6,28600,{"date":1736,"open":1690,"high":1647,"low":1702,"close":1691,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1691},"2025-10-22",0.23,5.24,51700,{"date":1741,"open":1742,"high":1655,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-21",4.57,4.27,4.39,-0.215,-4.67,121300,{"date":1749,"open":1750,"high":456,"low":1709,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-20",4.91,4.605,-0.305,-6.21,90900,{"date":1756,"open":1757,"high":1758,"low":1715,"close":1750,"change":1577,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1750},"2025-10-17",4.6,5,2.94,993200,{"date":1762,"open":1655,"high":1763,"low":1764,"close":1641,"change":1415,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1641},"2025-10-16",4.8,4.33,3.92,79700,{"date":1768,"open":1702,"high":1655,"low":1702,"close":1656,"change":429,"percent_change":1105,"volume":1769,"transactions":9,"vwap":1656},"2025-10-15",29600,{"date":1771,"open":1379,"high":1763,"low":1772,"close":1662,"change":104,"percent_change":80,"volume":1773,"transactions":9,"vwap":1662},"2025-10-14",4.12,58400,{"date":1775,"open":1776,"high":1777,"low":1702,"close":1671,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1671},"2025-10-13",5.04,5.345,-0.9,-16.7,109700,{"date":1782,"open":1783,"high":28,"low":1743,"close":1784,"change":248,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-10",4.38,5.39,28.64,676400,{"date":1788,"open":1789,"high":1678,"low":1790,"close":1791,"change":1537,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-09",4.16,4.125,4.19,2.2,267400,{"date":1795,"open":1791,"high":1724,"low":1796,"close":1797,"change":217,"percent_change":1798,"volume":807,"transactions":9,"vwap":1797},"2025-10-08",4.05,4.1,-0.73,{"date":1800,"open":1801,"high":1758,"low":1802,"close":1803,"change":313,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-07",3.691,3.49,4.13,11.02,568600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":560,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-06",4.17,3.68,3.72,-16.22,441100,{"date":175,"open":1814,"high":1815,"low":1816,"close":528,"change":999,"percent_change":1817,"volume":1818,"transactions":9,"vwap":528},5.32,8.25,4.08,-16.54,4208400]