[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGN":3,"homepage-market-summary":29,"stock-historical-MGN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MGN","2026-10-06",{"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},"Megan Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Megan Holdings Ltd is principally engaged in the development, construction and maintenance of aquaculture farms and related works. Its operations are based in Malaysia. The company's operating segments include: Aquaculture and agriculture; Industrial solutions; and Investment in marketable securities. It derives maximum revenue from Aquaculture and agriculture, which involves development, construction, and maintenance of aquaculture and agriculture farms and related works.","4",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.6,3.53,3.84,3.68,-0.08,-2.17,67286.318021,673,3.6727,5.18,0.0557,12961192.353589376,69.2,257,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},8.63,12655417,3252442088.397344,-25.77,"2025-09-26",[182,183,193,203,213,223,232,243,254,263,272,283,292,302,311,322,333,344,355,366,377,388,399,410,418,428,438,447,458,468,478,487,496,507,517,527,538,546,556,566,575,583,593,603,613,622,632,642,652,662,673,684,693,702,712,720,727,731,736,741,749,755,761,767,771,776,779,787,794,801,808,817,826,834,839,845,848,855,859,866,871,876,880,883,887,891,895,900,905,910,916,921,927,930,936,942,950,954,959,964,969,974,978,984,988,991,995,1000,1004,1010,1014,1019,1024,1030,1037,1043,1049,1056,1062,1068,1075,1083,1090,1097,1106,1112,1118,1123,1128,1133,1139,1143,1148,1157,1165,1171,1179,1187,1193,1199,1206,1212,1221,1229,1237,1244,1252,1259,1266,1272,1278,1286,1291,1300,1307,1312,1319,1324,1329,1335,1341,1348,1354,1359,1362,1366,1371,1377,1383,1388,1393,1401,1407,1414,1421,1425,1429,1434,1443,1450,1455,1463,1468,1472,1477,1481,1488,1492,1499,1507,1511,1518,1524,1529,1534,1538,1541,1546,1550,1555,1559,1564,1570,1576,1582,1587,1592,1595,1599,1604,1608,1614,1620,1625,1631,1635,1639,1644,1649,1655,1661,1668,1673,1677,1683,1688,1693,1698,1704,1710,1715,1719,1723,1727,1731,1736,1741,1746,1751,1757,1765,1772,1777,1783,1789,1794,1802,1809,1814,1820,1824,1832,1839,1846,1851,1858,1866],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",3.71,3.8999,3.66,-0.03,-0.81,64687.223843,1017,3.7962,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.72,3.9,3.54,-0.01,-0.27,39311.833333,583,3.6828,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.76,4.1599,3.63,0.01,0.27,105713.106314,936,3.8392,{"date":214,"open":215,"high":216,"low":217,"close":185,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.73,4.165,3.65,-0.02,-0.54,332614.206581,1357,3.8301,{"date":224,"open":185,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.87,3.425,-0.05,-1.32,65085.605001,949,3.6611,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3.92,3.95,3.5107,3.78,-0.2,-5.03,65288.849244,786,3.825,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",4.02,4.4399,3.85,3.98,0.17,4.46,244068.034569,2667,4.1079,{"date":255,"open":248,"high":248,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.46,3.81,-0.14,-3.54,47444.075344,927,3.752,{"date":264,"open":245,"high":265,"low":266,"close":235,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",4.18,3.75,-0.19,-4.59,116782.555271,1541,3.9409,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.83,4.97,3.74,4.14,0.36,9.52,1069266.508392,11422,4.3014,{"date":284,"open":285,"high":286,"low":285,"close":237,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.64,3.995,-0.125,-3.2,182552.804768,3474,3.7849,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":275,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.69,4.21,3.5275,3.905,0.185,4993056.476109,71676,4.3731,{"date":303,"open":304,"high":305,"low":217,"close":195,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",3.93,4.39,-0.267,-6.7,199788.315096,6333,3.9358,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",4.8165,4.851,3.27,3.987,3.8583,2997.9,6930685.149839,261689,6.219,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",0.1637,0.166,0.1102,0.1287,-0.0485,-27.37,2921198.588022,4232,0.1364,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",0.1611,0.18345,0.16,0.1772,0.0078,4.6,4661346.771264,5486,0.1674,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",0.1708,0.1775,0.1549,0.1694,-0.025,-12.86,5656810.756179,9047,0.1658,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",0.2041,0.23249,0.1701,0.1944,-0.0814,-29.51,20932400.896184,45879,0.2067,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",0.3459,0.8378,0.2699,0.2758,0.1754,174.7,287928575.537078,577654,0.4632,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",0.1113,0.1135,0.098,0.1004,-0.0169,-14.41,2696938.904277,3764,0.1037,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",0.1178,0.128499,0.1162,0.1173,-0.0127,-9.77,3523728.943542,4741,0.12,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",0.1196,0.2172,0.1193,0.13,0.0104,8.7,124272470.722468,105324,0.159,{"date":411,"open":379,"high":412,"low":379,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",0.125,0.001,0.84,1275741.614773,1507,0.1194,{"date":419,"open":326,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",0.123,0.108,0.1186,0.0088,8.01,972665.599016,1120,0.1151,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",0.1065,0.115,0.1098,-0.0012,-1.08,445082.647651,764,0.1104,{"date":439,"open":440,"high":431,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",0.1042,0.111,0.002,1.83,807059.686411,1051,0.1088,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",0.102,0.1244,0.0969,0.109,0.007,6.86,8345028.361184,7804,0.1132,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",0.1035,0.1087,0.1,-0.0003,-0.29,644244.097802,745,0.1032,{"date":469,"open":470,"high":460,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",0.1011,0.093,0.1023,-0.0019,-1.82,1348034.370871,1933,0.0993,{"date":479,"open":480,"high":480,"low":481,"close":440,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",0.113,0.1014,-0.0068,-6.13,2776991.445573,5196,0.1072,{"date":488,"open":489,"high":490,"low":491,"close":441,"change":208,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",0.0906,0.177,0.0844,9.9,143066457.422825,132907,0.1373,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.0972,0.1017,0.095,0.101,0.0008,0.8,1020873.543157,1757,0.099,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":463,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",0.096,0.1024,0.0922,0.1002,-0.3,986513,1660,0.0954,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":498},"2026-08-17",0.1016,0.104,0.09205,0.1005,-0.0042,-4.01,1203140.659527,1865,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",0.0965,0.105,0.09,0.1047,0.0026,2.55,1581514.148986,7244,0.0968,{"date":539,"open":522,"high":540,"low":516,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":541},"2026-08-13",0.1059,0.1021,-0.0001,-0.1,890124.532337,2106,{"date":547,"open":540,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",0.1092,0.1007,0.1022,-0.007,-6.41,821617,7846,0.1046,{"date":557,"open":558,"high":559,"low":560,"close":548,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",0.1176,0.119,0.1066,-0.0178,-14.02,1200765.795036,4358,0.1125,{"date":567,"open":531,"high":568,"low":531,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",0.1378,0.127,0.023,22.12,6691723.306599,17669,0.1174,{"date":576,"open":577,"high":559,"low":578,"close":520,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":501},"2026-08-07",0.11,0.0874,-0.0057,-5.2,2255218.834676,8505,{"date":584,"open":585,"high":586,"low":486,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",0.1246,0.1275,0.1097,-0.031,-22.03,3617059.843294,10385,0.1183,{"date":594,"open":595,"high":596,"low":398,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",0.14645,0.154,0.1407,-0.0129,-8.4,14649131.782593,21128,0.1439,{"date":604,"open":605,"high":348,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",0.12425,0.1155,0.1536,0.0158,11.47,60771031.257328,70221,0.1571,{"date":614,"open":615,"high":616,"low":530,"close":568,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",0.1209,0.31,0.0642,87.23,910731801.483598,696583,0.1869,{"date":623,"open":624,"high":625,"low":25,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.0663,0.0785,0.0736,0.0049,7.13,50648829.534444,28626,0.0802,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":624},"2026-07-30",0.0667,0.0696,0.0655,0.0687,-0.0016,-2.28,2065500.727653,3090,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":81,"volume":649,"transactions":650,"vwap":651},"2026-07-29",0.0614,0.126,0.0594,0.0703,0.0001,43127187.084398,34184,0.0867,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",0.078,0.0814,0.0702,-0.008,-10.23,321561,872,0.0776,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.0759,0.0864,0.0758,0.0782,0.0032,4.27,478662.955783,969,0.0806,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",0.0868,0.0895,0.06,0.075,-0.0145,-16.2,1147651.492932,1256,0.0791,{"date":685,"open":686,"high":471,"low":687,"close":676,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",0.089,0.0878,-0.0017,-1.86,627802.488065,959,0.0903,{"date":694,"open":695,"high":555,"low":531,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",0.101774,0.0912,-0.0111,-10.85,1570789,1292,0.0956,{"date":703,"open":704,"high":705,"low":706,"close":472,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",0.1051,0.1089,0.1009,-0.0047,-4.39,533397.500093,685,0.1055,{"date":713,"open":714,"high":421,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":22,"vwap":714},"2026-07-20",0.1056,0.1025,0.107,0.004,3.88,484084,{"date":721,"open":722,"high":441,"low":501,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",0.106,0.103,-0.003,-2.83,809300,{"date":728,"open":462,"high":441,"low":462,"close":722,"change":442,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-07-16",1.92,652700,{"date":732,"open":577,"high":577,"low":723,"close":520,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":520},"2026-07-15",-0.006,-5.45,689500,{"date":737,"open":480,"high":480,"low":520,"close":577,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":577},"2026-07-14",-0.004,-3.51,888700,{"date":742,"open":743,"high":744,"low":462,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",0.116,0.118,0.114,-0.002,-1.72,1471200,{"date":750,"open":751,"high":751,"low":480,"close":743,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":743},"2026-07-10",0.12800001,-0.016,-12.12,779100,{"date":756,"open":420,"high":757,"low":398,"close":758,"change":453,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",0.13699999,0.132,5.6,1388200,{"date":762,"open":758,"high":758,"low":763,"close":412,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":412},"2026-07-08",0.117,-0.012,-8.76,985000,{"date":768,"open":758,"high":757,"low":412,"close":757,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-07",0,1261300,{"date":772,"open":404,"high":773,"low":404,"close":757,"change":453,"percent_change":774,"volume":775,"transactions":9,"vwap":757},"2026-07-06",0.148,5.38,1887600,{"date":777,"open":404,"high":81,"low":569,"close":404,"change":769,"percent_change":769,"volume":778,"transactions":9,"vwap":404},"2026-07-02",1387200,{"date":780,"open":781,"high":782,"low":783,"close":404,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":404},"2026-07-01",0.13600001,0.139,0.124,-0.021,-13.91,3628400,{"date":788,"open":789,"high":337,"low":790,"close":791,"change":764,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",0.155,0.14399999,0.15099999,-7.36,2344400,{"date":795,"open":249,"high":796,"low":773,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",0.176,0.163,-0.014,-7.91,2608500,{"date":802,"open":803,"high":804,"low":773,"close":490,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":490},"2026-06-26",0.156,0.186,-0.013,-6.84,5673700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",0.20299999,0.215,0.162,0.19,-0.028,-12.84,25619600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",0.27000001,0.27599999,0.17299999,0.21799999,0.046,26.74,233027300,{"date":827,"open":828,"high":829,"low":782,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",0.149,0.219,0.17200001,0.039,29.32,286891100,{"date":835,"open":757,"high":81,"low":836,"close":836,"change":733,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-22",0.133,-4.32,603900,{"date":840,"open":81,"high":841,"low":842,"close":782,"change":843,"percent_change":171,"volume":844,"transactions":9,"vwap":782},"2026-06-18",0.147,0.13500001,-0.001,1202400,{"date":846,"open":81,"high":773,"low":81,"close":81,"change":746,"percent_change":847,"volume":754,"transactions":9,"vwap":81},"2026-06-17",-1.41,{"date":849,"open":828,"high":850,"low":851,"close":852,"change":764,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",0.15000001,0.138,0.142,-7.79,1262200,{"date":856,"open":791,"high":803,"low":850,"close":596,"change":746,"percent_change":857,"volume":858,"transactions":9,"vwap":596},"2026-06-15",-1.28,636600,{"date":860,"open":861,"high":862,"low":861,"close":803,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":803},"2026-06-12",0.145,0.164,0.006,4,1663700,{"date":867,"open":861,"high":337,"low":836,"close":850,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":850},"2026-06-11",0.008,5.63,14437400,{"date":872,"open":81,"high":873,"low":842,"close":852,"change":724,"percent_change":874,"volume":875,"transactions":9,"vwap":852},"2026-06-10",0.146,-2.07,3742000,{"date":877,"open":773,"high":850,"low":781,"close":861,"change":863,"percent_change":878,"volume":879,"transactions":9,"vwap":861},"2026-06-09",4.32,1536600,{"date":881,"open":851,"high":790,"low":836,"close":782,"change":769,"percent_change":769,"volume":882,"transactions":9,"vwap":782},"2026-06-08",1404700,{"date":884,"open":841,"high":841,"low":757,"close":782,"change":657,"percent_change":885,"volume":886,"transactions":9,"vwap":782},"2026-06-05",-5.44,770400,{"date":888,"open":861,"high":841,"low":81,"close":841,"change":442,"percent_change":889,"volume":890,"transactions":9,"vwap":841},"2026-06-04",1.38,1171200,{"date":892,"open":873,"high":789,"low":851,"close":861,"change":724,"percent_change":893,"volume":894,"transactions":9,"vwap":861},"2026-06-03",-2.03,2711100,{"date":896,"open":791,"high":897,"low":841,"close":773,"change":746,"percent_change":898,"volume":899,"transactions":9,"vwap":773},"2026-06-02",0.152,-1.33,769300,{"date":901,"open":841,"high":803,"low":861,"close":850,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":850},"2026-06-01",0.003,2.04,1668800,{"date":906,"open":337,"high":812,"low":907,"close":841,"change":198,"percent_change":908,"volume":909,"transactions":9,"vwap":841},"2026-05-29",0.14300001,-6.37,1359800,{"date":911,"open":912,"high":862,"low":912,"close":913,"change":413,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-28",0.153,0.15700001,0.64,603600,{"date":917,"open":773,"high":803,"low":873,"close":803,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":803},"2026-05-27",0.005,3.31,1670600,{"date":922,"open":789,"high":923,"low":773,"close":791,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":791},"2026-05-26",0.15899999,-0.011,-6.79,1455100,{"date":928,"open":812,"high":862,"low":803,"close":812,"change":724,"percent_change":474,"volume":929,"transactions":9,"vwap":812},"2026-05-22",1662000,{"date":931,"open":932,"high":932,"low":913,"close":933,"change":738,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-21",0.168,0.16500001,-2.37,1372400,{"date":937,"open":337,"high":938,"low":596,"close":939,"change":764,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-20",0.171,0.169,-6.63,3240000,{"date":943,"open":944,"high":945,"low":781,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",0.18700001,0.20200001,0.18099999,0.029,19.08,110621500,{"date":951,"open":897,"high":812,"low":897,"close":897,"change":738,"percent_change":952,"volume":953,"transactions":9,"vwap":897},"2026-05-18",-2.56,800800,{"date":955,"open":789,"high":956,"low":596,"close":803,"change":843,"percent_change":957,"volume":958,"transactions":9,"vwap":803},"2026-05-15",0.161,-0.64,678500,{"date":960,"open":337,"high":961,"low":912,"close":913,"change":717,"percent_change":962,"volume":963,"transactions":9,"vwap":913},"2026-05-14",0.18000001,2.61,3141000,{"date":965,"open":966,"high":966,"low":773,"close":912,"change":551,"percent_change":967,"volume":968,"transactions":9,"vwap":912},"2026-05-13",0.15800001,-4.38,2154500,{"date":970,"open":791,"high":337,"low":850,"close":337,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":337},"2026-05-12",0.014,9.59,2624400,{"date":975,"open":933,"high":933,"low":861,"close":873,"change":784,"percent_change":976,"volume":977,"transactions":9,"vwap":873},"2026-05-11",-12.57,1036300,{"date":979,"open":912,"high":980,"low":912,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",0.167,0.015,9.87,945800,{"date":985,"open":850,"high":913,"low":842,"close":897,"change":843,"percent_change":986,"volume":987,"transactions":9,"vwap":897},"2026-05-07",-0.65,1346300,{"date":989,"open":923,"high":812,"low":912,"close":912,"change":551,"percent_change":967,"volume":990,"transactions":9,"vwap":912},"2026-05-06",769000,{"date":992,"open":938,"high":821,"low":337,"close":337,"change":924,"percent_change":993,"volume":994,"transactions":9,"vwap":337},"2026-05-05",-6.43,555700,{"date":996,"open":796,"high":796,"low":980,"close":938,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":938},"2026-05-04",-0.009,-5,489500,{"date":1001,"open":249,"high":961,"low":932,"close":961,"change":453,"percent_change":1002,"volume":1003,"transactions":9,"vwap":961},"2026-05-01",4.05,481800,{"date":1005,"open":1006,"high":1007,"low":249,"close":821,"change":733,"percent_change":1008,"volume":1009,"transactions":9,"vwap":821},"2026-04-30",0.175,0.17900001,-3.35,443500,{"date":1011,"open":1012,"high":1012,"low":249,"close":1007,"change":769,"percent_change":769,"volume":1013,"transactions":9,"vwap":1007},"2026-04-29",0.184,617300,{"date":1015,"open":796,"high":1016,"low":821,"close":1007,"change":843,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-04-28",0.183,-0.56,1010200,{"date":1020,"open":1021,"high":1021,"low":830,"close":961,"change":924,"percent_change":1022,"volume":1023,"transactions":9,"vwap":961},"2026-04-27",0.18799999,-5.76,981500,{"date":1025,"open":1026,"high":1026,"low":1006,"close":1027,"change":997,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-24",0.20100001,0.191,-4.5,1035700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":798,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-23",0.212,0.19400001,0.2,-6.54,1079900,{"date":1038,"open":1039,"high":1040,"low":1034,"close":1040,"change":717,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",0.208,0.214,1.9,932100,{"date":1044,"open":1045,"high":1046,"low":810,"close":1047,"change":724,"percent_change":847,"volume":1048,"transactions":9,"vwap":1047},"2026-04-21",0.213,0.21600001,0.20999999,841500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1045,"change":442,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-04-20",0.21699999,0.221,0.205,0.95,2448200,{"date":1057,"open":1045,"high":1058,"low":1059,"close":1059,"change":924,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-17",0.22400001,0.211,-4.95,1053900,{"date":1063,"open":1058,"high":1064,"low":1040,"close":1065,"change":924,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-16",0.23999999,0.222,-4.72,2426500,{"date":1069,"open":1070,"high":1071,"low":1059,"close":1072,"change":738,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-15",0.226,0.241,0.233,-1.69,2918900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":442,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-14",0.234,0.243,0.23,0.237,0.85,2670000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":997,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",0.236,0.26199999,0.235,-3.69,5478600,{"date":1091,"open":1072,"high":1092,"low":1093,"close":1094,"change":151,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-10",0.26899999,0.227,0.244,19.61,91987600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-09",0.228,0.23199999,0.199,0.204,-0.034,-14.29,5669800,{"date":1107,"open":1071,"high":1108,"low":1065,"close":1109,"change":902,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-08",0.266,0.23800001,1.28,32876800,{"date":1113,"open":945,"high":1114,"low":1027,"close":1087,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1087},"2026-04-07",0.35800001,0.065,38.24,320676900,{"date":1119,"open":850,"high":88,"low":828,"close":249,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":249},"2026-04-06",0.02,13.33,34506600,{"date":1124,"open":907,"high":850,"low":1125,"close":850,"change":733,"percent_change":1126,"volume":1127,"transactions":9,"vwap":850},"2026-04-02",0.141,-3.85,2704900,{"date":1129,"open":939,"high":821,"low":773,"close":803,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":803},"2026-04-01",-0.019,-10.86,7169300,{"date":1134,"open":830,"high":1135,"low":956,"close":1006,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1006},"2026-03-31",0.19499999,0.034,24.11,102021100,{"date":1140,"open":850,"high":596,"low":751,"close":1125,"change":814,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-03-30",-16.57,8560400,{"date":1144,"open":1079,"high":1064,"low":933,"close":939,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":939},"2026-03-27",-0.111,-39.64,18347500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-26",0.42300001,0.46799999,0.255,0.28,-3.96,-93.4,39239600,{"date":1158,"open":1159,"high":24,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-25",4.82,4.22,4.24,-0.37,-8.03,29207900,{"date":1166,"open":235,"high":1167,"low":196,"close":1168,"change":95,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",4.65,4.61,12.44,1283300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-23",4.71,4.835,4.1,-0.6,-12.77,1121900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":126,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-20",4.26,4.75,4.211,4.7,11.11,931600,{"date":1188,"open":718,"high":1161,"low":1189,"close":1190,"change":80,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-19",3.67,4.23,8.74,1143600,{"date":1194,"open":1195,"high":1196,"low":266,"close":1195,"change":577,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-18",3.89,4.08,2.91,922200,{"date":1200,"open":16,"high":1201,"low":1202,"close":237,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":237},"2026-03-17",3.91,3.41,0.25,7.08,236900,{"date":1207,"open":1208,"high":15,"low":1209,"close":16,"change":209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":16},"2026-03-16",3.22,2.95,8.28,2746200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",3.02,3.29,2.81,3.26,0.3,10.14,598300,{"date":1222,"open":1214,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-12",3.14,2.8,2.96,-0.06,-1.99,1813400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1214,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1214},"2026-03-11",2.64,3.11,2.56,0.4,15.27,2010500,{"date":1238,"open":1224,"high":1239,"low":1240,"close":1241,"change":188,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-10",2.915,2.51,2.62,-1.13,3434500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-09",3,3.05,2.65,-0.33,-11.07,3201500,{"date":1253,"open":1254,"high":1255,"low":1224,"close":146,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":146},"2026-03-06",2.82,3.09,0.05,1.71,2081900,{"date":1260,"open":1261,"high":1247,"low":1262,"close":1263,"change":1226,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",3.01,2.802,2.93,-2.01,139400,{"date":1267,"open":1261,"high":1268,"low":1269,"close":1270,"change":208,"percent_change":80,"volume":1271,"transactions":9,"vwap":1270},"2026-03-04",3.18,2.504,2.99,1145500,{"date":1273,"open":1274,"high":1247,"low":1275,"close":146,"change":158,"percent_change":1276,"volume":1277,"transactions":9,"vwap":146},"2026-03-03",2.3,2.277,22.63,1655300,{"date":1279,"open":1280,"high":534,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-02",2,1.975,2.43,0.43,21.5,636200,{"date":1287,"open":1257,"high":1288,"low":1289,"close":1280,"change":1034,"percent_change":1185,"volume":1290,"transactions":9,"vwap":1280},"2026-02-27",2.1,1.7,170500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-26",1.42,2.2,1.1,1.8,0.57,46.34,2618200,{"date":1301,"open":1296,"high":1302,"low":173,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-25",1.821,1.23,-0.57,-31.67,251500,{"date":1308,"open":1280,"high":1280,"low":1289,"close":1296,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-02-24",-0.15,-7.69,180800,{"date":1313,"open":1314,"high":1315,"low":1296,"close":94,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":94},"2026-02-23",1.99,2.12,-0.11,-5.34,527500,{"date":1320,"open":903,"high":1321,"low":903,"close":1321,"change":1120,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-20",2.06,0.98,1400,{"date":1325,"open":1326,"high":903,"low":1326,"close":903,"change":198,"percent_change":1327,"volume":1328,"transactions":9,"vwap":903},"2026-02-19",1.925,-0.49,4100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":151,"percent_change":1314,"volume":1334,"transactions":9,"vwap":1332},"2026-02-18",1.98,2.05,1.97,18800,{"date":1336,"open":903,"high":1321,"low":1337,"close":1338,"change":1226,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-17",1.77,2.01,-2.9,13200,{"date":1342,"open":1343,"high":1344,"low":1331,"close":1345,"change":188,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-13",2.09,2.13,2.07,-1.43,13900,{"date":1349,"open":1350,"high":1288,"low":1351,"close":1288,"change":1352,"percent_change":1185,"volume":1353,"transactions":9,"vwap":1288},"2026-02-12",1.89,1.87,0.21,52000,{"date":1355,"open":1356,"high":1350,"low":1257,"close":1350,"change":198,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2026-02-11",1.79,-0.53,13500,{"date":1360,"open":1296,"high":1041,"low":1296,"close":1041,"change":769,"percent_change":769,"volume":1361,"transactions":9,"vwap":1041},"2026-02-10",4400,{"date":1363,"open":1364,"high":1041,"low":1257,"close":1041,"change":208,"percent_change":101,"volume":1365,"transactions":9,"vwap":1041},"2026-02-09",1.86,33100,{"date":1367,"open":443,"high":1350,"low":1368,"close":1350,"change":677,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1350},"2026-02-06",1.701,3.28,10300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":443,"change":1120,"percent_change":1295,"volume":1376,"transactions":9,"vwap":443},"2026-02-05",1.81,1.84,1.712,13600,{"date":1378,"open":1379,"high":443,"low":1380,"close":1373,"change":188,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2026-02-04",1.818,1.75,-1.63,6400,{"date":1384,"open":1385,"high":1350,"low":1289,"close":1374,"change":188,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1374},"2026-02-03",1.85,-1.6,21300,{"date":1389,"open":1296,"high":1350,"low":1289,"close":1351,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1351},"2026-02-02",0.18,10.65,36200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-30",1.741,1.765,1.69,-0.07,-3.98,5100,{"date":1402,"open":1289,"high":1356,"low":1403,"close":1404,"change":1256,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-29",1.66,1.76,2.92,14800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1257,"change":1309,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1257},"2026-01-28",1.815,1.825,1.702,-8.06,6200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1364,"change":218,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1364},"2026-01-27",1.88,1.885,1.724,-1.06,5400,{"date":1422,"open":1041,"high":1423,"low":443,"close":1416,"change":769,"percent_change":769,"volume":1424,"transactions":9,"vwap":1416},"2026-01-26",1.911,16300,{"date":1426,"open":443,"high":1427,"low":1404,"close":1416,"change":198,"percent_change":1357,"volume":1428,"transactions":9,"vwap":1416},"2026-01-23",1.94,12300,{"date":1430,"open":1431,"high":729,"low":1337,"close":1350,"change":577,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1350},"2026-01-22",1.82,6.18,31300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-21",1.73,1.983,1.72,1.78,0.055,3.19,18900,{"date":1444,"open":1445,"high":1296,"low":1446,"close":1447,"change":1448,"percent_change":464,"volume":1449,"transactions":9,"vwap":1447},"2026-01-20",1.74,1.63,1.725,-0.005,73200,{"date":1451,"open":1431,"high":1431,"low":1403,"close":1436,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1436},"2026-01-16",-0.015,-0.86,33700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-15",1.91,1.61,1.745,-0.095,-5.16,107700,{"date":1464,"open":729,"high":729,"low":1436,"close":1374,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1374},"2026-01-14",-0.13,-6.6,15600,{"date":1469,"open":1332,"high":1332,"low":729,"close":1333,"change":543,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1333},"2026-01-13",-4.83,27100,{"date":1473,"open":1333,"high":1474,"low":1457,"close":1345,"change":404,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1345},"2026-01-12",2.24,6.7,93100,{"date":1478,"open":1296,"high":1331,"low":1439,"close":1427,"change":1218,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1427},"2026-01-09",18.29,267200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":81,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",1.5,1.65,1.64,9.33,23900,{"date":1489,"open":1483,"high":1490,"low":1491,"close":1483,"change":218,"percent_change":228,"volume":1392,"transactions":9,"vwap":1483},"2026-01-07",1.555,1.4,{"date":1493,"open":1494,"high":1495,"low":1483,"close":1496,"change":1398,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-06",1.67,2.15,1.52,-4.4,392700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1398,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-05",1.57,1.605,1.445,1.59,-4.22,129100,{"date":1508,"open":1496,"high":1289,"low":1496,"close":1403,"change":398,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1403},"2026-01-02",7.79,181900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1226,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-31",1.51,1.616,1.54,-3.75,6600,{"date":1519,"open":1501,"high":1446,"low":1520,"close":1521,"change":1522,"percent_change":1457,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",1.55,1.6,0.03,11400,{"date":1525,"open":1494,"high":1494,"low":1526,"close":1501,"change":543,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1501},"2025-12-29",1.502,-5.99,12900,{"date":1530,"open":1356,"high":1356,"low":1531,"close":1494,"change":1465,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1494},"2025-12-26",1.651,-7.22,7300,{"date":1535,"open":1385,"high":1364,"low":1296,"close":1296,"change":227,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1296},"2025-12-24",-2.7,8500,{"date":1539,"open":1540,"high":729,"low":1373,"close":1385,"change":769,"percent_change":769,"volume":1353,"transactions":9,"vwap":1385},"2025-12-23",1.862,{"date":1542,"open":1041,"high":1543,"low":1374,"close":1385,"change":227,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1385},"2025-12-22",1.937,-2.63,29900,{"date":1547,"open":1404,"high":1548,"low":1380,"close":1041,"change":769,"percent_change":769,"volume":1549,"transactions":9,"vwap":1041},"2025-12-19",1.955,33500,{"date":1551,"open":1380,"high":1314,"low":1459,"close":1041,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1041},"2025-12-18",0.15,8.57,23000,{"date":1556,"open":1351,"high":1351,"low":1458,"close":1380,"change":258,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1380},"2025-12-17",-7.41,41000,{"date":1560,"open":94,"high":1333,"low":1561,"close":1350,"change":1562,"percent_change":1563,"volume":1347,"transactions":9,"vwap":1350},"2025-12-16",1.851,-0.18,-8.7,{"date":1565,"open":94,"high":1566,"low":1567,"close":1345,"change":531,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1345},"2025-12-15",2.101,1.835,4.55,40000,{"date":1571,"open":1572,"high":1573,"low":94,"close":1331,"change":238,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1331},"2025-12-12",2.03,2.08,-9.17,21000,{"date":1577,"open":1572,"high":1578,"low":1572,"close":1579,"change":1580,"percent_change":257,"volume":1581,"transactions":9,"vwap":1579},"2025-12-11",2.19,2.18,0.08,43200,{"date":1583,"open":1572,"high":1584,"low":1585,"close":1288,"change":188,"percent_change":847,"volume":1586,"transactions":9,"vwap":1288},"2025-12-10",2.14,2.02,11900,{"date":1588,"open":903,"high":1589,"low":1427,"close":1344,"change":218,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1344},"2025-12-09",2.17,-0.93,29200,{"date":1593,"open":1288,"high":1474,"low":1573,"close":1495,"change":1522,"percent_change":1293,"volume":1594,"transactions":9,"vwap":1495},"2025-12-08",37700,{"date":1596,"open":1572,"high":1579,"low":1333,"close":1315,"change":1597,"percent_change":1202,"volume":1598,"transactions":9,"vwap":1315},"2025-12-05",0.07,48200,{"date":1600,"open":1338,"high":1332,"low":1601,"close":1332,"change":218,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1332},"2025-12-04",1.96,-0.97,9200,{"date":1605,"open":1345,"high":1495,"low":1606,"close":1345,"change":769,"percent_change":769,"volume":1607,"transactions":9,"vwap":1345},"2025-12-03",1.855,44300,{"date":1609,"open":1610,"high":1611,"low":1280,"close":1345,"change":258,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1345},"2025-12-02",2.251,2.26,-6.33,31200,{"date":1615,"open":1351,"high":1616,"low":1351,"close":1617,"change":209,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-01",2.374,2.21,13.92,115500,{"date":1621,"open":1622,"high":1622,"low":1427,"close":1427,"change":258,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1427},"2025-11-28",2.11,-6.73,21600,{"date":1626,"open":1041,"high":1627,"low":1628,"close":1573,"change":1390,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1573},"2025-11-26",2.16,1.852,9.47,40600,{"date":1632,"open":1364,"high":1548,"low":1374,"close":1041,"change":218,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1041},"2025-11-25",-1.04,31100,{"date":1636,"open":1436,"high":1315,"low":1289,"close":729,"change":813,"percent_change":1637,"volume":1638,"transactions":9,"vwap":729},"2025-11-24",10.98,119100,{"date":1640,"open":1641,"high":1385,"low":1641,"close":1436,"change":1079,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1436},"2025-11-21",1.46,15.33,79700,{"date":1645,"open":1458,"high":1646,"low":1491,"close":1483,"change":543,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1483},"2025-11-20",1.635,-6.25,50400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1521,"change":1465,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1521},"2025-11-19",1.68,1.513,-7.51,34100,{"date":1656,"open":1657,"high":1337,"low":1658,"close":1436,"change":1153,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1436},"2025-11-18",1.44,1.43,19.31,131900,{"date":1662,"open":1483,"high":1501,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-17",1.35,1.45,-0.09,-5.84,19800,{"date":1669,"open":1670,"high":1671,"low":1483,"close":1515,"change":1226,"percent_change":1516,"volume":1672,"transactions":9,"vwap":1515},"2025-11-14",1.537,1.573,27300,{"date":1674,"open":1458,"high":1485,"low":1483,"close":1521,"change":543,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1521},"2025-11-13",-5.88,12600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1289,"change":1034,"percent_change":1121,"volume":1682,"transactions":9,"vwap":1289},"2025-11-12",1.49,1.715,1.47,50100,{"date":1684,"open":1515,"high":1515,"low":1685,"close":1483,"change":227,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1483},"2025-11-11",1.362,-3.23,86000,{"date":1689,"open":1658,"high":1521,"low":1690,"close":1520,"change":398,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1520},"2025-11-10",1.41,8.39,46500,{"date":1694,"open":1491,"high":1657,"low":1695,"close":1658,"change":218,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1658},"2025-11-07",1.3,-1.38,56600,{"date":1699,"open":1700,"high":1458,"low":1664,"close":1664,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1664},"2025-11-06",1.56,-0.16,-9.94,35000,{"date":1705,"open":1501,"high":1706,"low":1707,"close":1458,"change":198,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1458},"2025-11-05",1.642,1.541,-0.62,24800,{"date":1711,"open":1458,"high":1712,"low":1483,"close":1713,"change":188,"percent_change":474,"volume":1714,"transactions":9,"vwap":1713},"2025-11-04",1.625,1.62,52300,{"date":1716,"open":1521,"high":1717,"low":1521,"close":1484,"change":1226,"percent_change":739,"volume":1718,"transactions":9,"vwap":1484},"2025-11-03",1.728,65900,{"date":1720,"open":1484,"high":1356,"low":1485,"close":1257,"change":1580,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1257},"2025-10-31",4.91,34600,{"date":1724,"open":1438,"high":1356,"low":1713,"close":1446,"change":1465,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1446},"2025-10-30",-7.39,73600,{"date":1728,"open":1404,"high":1385,"low":1436,"close":1404,"change":543,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1404},"2025-10-29",-5.38,74600,{"date":1732,"open":1385,"high":729,"low":1337,"close":1364,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1364},"2025-10-28",-0.04,-2.11,84900,{"date":1737,"open":1438,"high":1738,"low":1438,"close":1041,"change":462,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1041},"2025-10-27",2.064,5.56,181100,{"date":1742,"open":1404,"high":1416,"low":1743,"close":1296,"change":267,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1296},"2025-10-24",1.602,-9.55,370200,{"date":1747,"open":1474,"high":1748,"low":1567,"close":1314,"change":1309,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1314},"2025-10-23",2.28,-7.01,6959200,{"date":1752,"open":1753,"high":1754,"low":1280,"close":1584,"change":513,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1584},"2025-10-22",2.32,2.59,-12.3,4389200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1522,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-21",2.42,2.45,2.222,2.44,1.24,32100,{"date":1766,"open":1767,"high":1233,"low":1768,"close":1769,"change":238,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-20",2.5,2.346,2.41,-7.66,86200,{"date":1773,"open":1622,"high":1774,"low":1572,"close":962,"change":1283,"percent_change":1775,"volume":1776,"transactions":9,"vwap":962},"2025-10-17",2.78,19.72,233100,{"date":1778,"open":1617,"high":1779,"low":1338,"close":1579,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1579},"2025-10-16",2.27,-0.12,-5.22,97700,{"date":1784,"open":1762,"high":1231,"low":1785,"close":1274,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1274},"2025-10-15",2.225,-0.21,-8.37,70300,{"date":1790,"open":1233,"high":1241,"low":1791,"close":1240,"change":1665,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1240},"2025-10-14",2.37,-3.46,49000,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-13",2.74,2.525,2.6,-0.045,-1.7,84100,{"date":1803,"open":1804,"high":1263,"low":1241,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-10",2.88,2.645,-0.235,-8.16,142500,{"date":1810,"open":1214,"high":1214,"low":1811,"close":1804,"change":543,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1804},"2025-10-09",2.75,-3.36,311100,{"date":1815,"open":1816,"high":1246,"low":1817,"close":146,"change":1079,"percent_change":1818,"volume":1819,"transactions":9,"vwap":146},"2025-10-08",2.7,2.676,8.36,115400,{"date":1821,"open":1816,"high":1224,"low":1767,"close":1811,"change":1120,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1811},"2025-10-07",0.73,176400,{"date":1825,"open":1441,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-06",3.24,2.708,2.73,-0.63,-18.75,247200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1701,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-10-03",3.36,3.816,3.34,-4.55,236000,{"date":1840,"open":1247,"high":207,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-02",3.03,3.52,0.42,13.55,356400,{"date":1847,"open":146,"high":1441,"low":1197,"close":1848,"change":1316,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-01",3.1,-3.43,297600,{"date":1852,"open":1853,"high":266,"low":1854,"close":1855,"change":1120,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-30",3.38,3.2,3.21,0.63,2197600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1441,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1441},"2025-09-29",3.8,4.057,2.84,-1.66,-34.23,829900,{"date":180,"open":864,"high":176,"low":1189,"close":1867,"change":1081,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},4.85,21.25,7979300]