[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGIN":3,"homepage-market-summary":29,"stock-historical-BGIN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BGIN","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},"Bgin Blockchain Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","BGIN Blockchain Ltd is a digital asset technology company engaged in cryptocurrency mining technologies, self-mining operations, and the design and sale of ASIC mining machines. The company develops proprietary mining hardware under its ICERIVER brand and provides mining infrastructure and hosting solutions. It operates through two reportable segments: cryptocurrency mining and sale of mining machines. The company focuses on cryptocurrencies such as Bitcoin, Dogecoin, KAS, ALPH, and RXD. Geographically, it derives revenue from Hong Kong, China, Vietnam, the United States, Singapore, and other markets.","88",false,{"close":15,"open":15,"high":16,"low":17,"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},2.32,2.36,2.18,2.33,-0.01,-0.43,48112.385964,469,2.2618,6.5,1.6101,109562.96070886555,14.5,238,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":19,"price":111,"is_up":13},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},109563,26075984.64871,-53.23,"2025-10-21",[178,179,188,199,210,219,226,236,244,252,262,270,281,289,299,306,313,321,329,338,347,355,364,374,381,389,399,406,414,422,432,441,448,456,465,472,482,490,498,506,513,520,527,536,543,550,556,564,570,576,584,592,599,606,614,620,625,629,634,640,644,649,653,657,662,668,673,679,685,689,693,698,704,709,715,721,728,732,740,748,753,758,763,768,774,780,786,793,802,808,813,818,824,831,838,847,854,860,867,872,878,886,891,898,905,911,918,924,931,939,945,952,957,962,966,971,979,986,992,999,1007,1013,1019,1024,1029,1036,1040,1047,1053,1060,1066,1070,1077,1083,1092,1097,1100,1106,1110,1115,1120,1124,1127,1131,1136,1142,1148,1155,1160,1166,1170,1174,1177,1181,1183,1188,1193,1197,1201,1205,1207,1213,1221,1224,1228,1233,1238,1242,1244,1249,1253,1257,1261,1267,1273,1278,1286,1291,1295,1299,1302,1306,1311,1316,1321,1325,1329,1334,1338,1343,1348,1354,1359,1363,1366,1371,1375,1380,1384,1390,1394,1398,1401,1406,1409,1412,1416,1422,1426,1430,1433,1435,1439,1443,1446,1450,1457,1461,1464,1468,1472,1478,1483,1486,1491,1497,1504,1509,1515,1520,1525,1530,1537,1543,1551,1558,1567,1575],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":15,"high":181,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",2.545,2.15,-0.06,-2.51,93040.815091,1294,2.3197,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.43,2.49,2.02,2.39,-0.18,-7,370893.132175,4152,2.2828,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.87,3.39,1.835,2.57,0.6632,34.78,12559124.502423,107031,2.5681,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.8101,1.9068,0.0068,0.36,630,42,1.8598,{"date":220,"open":221,"high":221,"low":201,"close":222,"change":223,"percent_change":182,"volume":224,"transactions":217,"vwap":225},"2026-09-25",1.91,1.9,0.04,1848,1.9032,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.81,1.86,1.8,-0.025,-1.33,2110,90,1.7675,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":231,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.8394,1.885,-1.31,1940,218,1.8691,{"date":245,"open":229,"high":246,"low":229,"close":221,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.97,0.02,1.06,7264.716584,629,1.9189,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.88,1.89,1.7655,0.09,5,6205.464521,182,1.8414,{"date":263,"open":264,"high":265,"low":264,"close":230,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":212},"2026-09-18",1.77,1.82,-0.04,-2.17,5212,349,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",1.79,1.98,1.73,1.84,0.0493,2.75,9916.573642,598,1.8166,{"date":282,"open":230,"high":228,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.7907,-0.1393,-7.22,2243,136,1.8208,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.78,1.93,1.74,0.12,6.63,19894.220021,1057,1.8899,{"date":300,"open":301,"high":201,"low":274,"close":228,"change":19,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.845,-0.55,35681.20969,1362,1.8104,{"date":307,"open":230,"high":273,"low":230,"close":265,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",-0.07,-3.7,6095.4444,342,1.876,{"date":314,"open":315,"high":315,"low":316,"close":255,"change":317,"percent_change":318,"volume":319,"transactions":234,"vwap":320},"2026-09-10",1.901,1.8807,-0.0883,-4.46,2617,1.9073,{"date":322,"open":222,"high":323,"low":222,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.9783,-0.0117,-0.59,2144.01,66,1.9198,{"date":330,"open":331,"high":332,"low":333,"close":331,"change":231,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.99,2.07,1.92,-1.24,4787.154301,92,1.9849,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",1.96,2.015,0.075,3.87,5207,82,1.9876,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":184,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.03,1.94,-0.05,2329,75,2.0028,{"date":356,"open":273,"high":357,"low":358,"close":331,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.0662,1.9001,-0.1099,-5.23,6579.496277,194,1.9575,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",2.13,1.9057,2.0999,0.1899,9.94,8242,140,2.0037,{"date":375,"open":350,"high":376,"low":358,"close":221,"change":183,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2,-3.05,2844.3925,81,1.946,{"date":382,"open":376,"high":383,"low":384,"close":246,"change":308,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",2.1,1.9313,-3.43,3013,122,2.0242,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.01,2.08,2.04,0.07,3.55,3223,76,2.0188,{"date":400,"open":246,"high":246,"low":246,"close":246,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",-0.08,-3.9,699,44,2.0173,{"date":407,"open":376,"high":408,"low":376,"close":409,"change":351,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",2.086505,2.05,-2.38,3923,110,2.0585,{"date":415,"open":416,"high":416,"low":391,"close":383,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",2.2799,-0.14,-6.25,5141.425254,147,2.0924,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.09,2.28,2.24,0.08,3.7,10707.738042,274,2.1841,{"date":433,"open":409,"high":434,"low":349,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",2.17,2.16,0.17,8.54,17953.267979,215,2.0855,{"date":442,"open":222,"high":443,"low":222,"close":331,"change":394,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.2,3.65,12008.731931,118,1.9464,{"date":449,"open":332,"high":450,"low":333,"close":333,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",2.27,-0.2601,-11.93,17025,222,2.0979,{"date":457,"open":350,"high":458,"low":292,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2.298,2.1801,0.1301,6.35,32512.412427,421,2.1184,{"date":466,"open":291,"high":383,"low":467,"close":409,"change":427,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",1.7101,4.06,65836.785584,986,1.8849,{"date":473,"open":474,"high":475,"low":476,"close":246,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.6901,3.19,1.68,0.27,15.88,1829443.702493,17955,2.2184,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",1.7,-0.0727,-4.1,1480.226673,108,1.7147,{"date":491,"open":492,"high":492,"low":25,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":336,"vwap":497},"2026-08-11",1.831,1.7727,0.0425,2.46,2549.666888,1.7013,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":291,"volume":503,"transactions":504,"vwap":505},"2026-08-10",1.735,1.7302,0.0302,2560.885321,103,1.7267,{"date":507,"open":484,"high":484,"low":484,"close":484,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",-0.0338,-1.95,1694.539468,120,1.7088,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":331,"volume":517,"transactions":518,"vwap":519},"2026-08-06",1.7338,0.0338,535.924257,72,1.7535,{"date":521,"open":230,"high":230,"low":484,"close":484,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",-0.1,-5.56,2140.897693,104,1.7677,{"date":528,"open":529,"high":529,"low":530,"close":230,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.8108,1.76,0.01,0.56,1542.197797,94,1.7829,{"date":537,"open":265,"high":538,"low":272,"close":272,"change":223,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",1.83,2.29,1863,165,1.8255,{"date":544,"open":230,"high":230,"low":545,"close":545,"change":351,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1.75,-2.78,909.268421,60,1.8161,{"date":551,"open":291,"high":228,"low":552,"close":230,"change":223,"percent_change":450,"volume":553,"transactions":554,"vwap":555},"2026-07-29",1.66,8806.742424,97,1.7515,{"date":557,"open":558,"high":559,"low":530,"close":530,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":230},"2026-07-28",1.85,1.9858,-0.34,-16.19,97938.678462,368,{"date":565,"open":376,"high":383,"low":255,"close":383,"change":566,"percent_change":258,"volume":567,"transactions":568,"vwap":569},"2026-07-27",0.1,9499.22549,130,2.0208,{"date":571,"open":254,"high":409,"low":254,"close":376,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",0,10582.096383,86,1.9289,{"date":577,"open":275,"high":192,"low":578,"close":376,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",1.8326,0.14,7.53,5763.518134,172,1.9824,{"date":585,"open":586,"high":587,"low":229,"close":229,"change":308,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",2.0318,2.033,-3.63,3522,55,1.9113,{"date":593,"open":275,"high":292,"low":275,"close":292,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",0.03,1.58,7712.2,137,1.8948,{"date":600,"open":255,"high":222,"low":272,"close":222,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",-0.012,-0.63,835,99,1.8738,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-17",2.045,2.06,1.912,-0.013,-0.68,4800,{"date":615,"open":264,"high":616,"low":530,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-16",1.925,-0.035,-1.79,1900,{"date":621,"open":622,"high":340,"low":622,"close":340,"change":106,"percent_change":623,"volume":624,"transactions":9,"vwap":340},"2026-07-15",1.883,3.16,2700,{"date":626,"open":255,"high":376,"low":255,"close":222,"change":266,"percent_change":627,"volume":628,"transactions":9,"vwap":222},"2026-07-14",-2.06,4200,{"date":630,"open":558,"high":350,"low":558,"close":350,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":350},"2026-07-13",0.025,1.31,1400,{"date":635,"open":254,"high":636,"low":254,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-10",1.915,-0.075,-3.77,1700,{"date":641,"open":391,"high":391,"low":254,"close":331,"change":579,"percent_change":642,"volume":643,"transactions":9,"vwap":331},"2026-07-09",7.57,1800,{"date":645,"open":230,"high":350,"low":230,"close":558,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":558},"2026-07-08",0.05,2.78,7600,{"date":650,"open":201,"high":201,"low":530,"close":230,"change":522,"percent_change":651,"volume":652,"transactions":9,"vwap":230},"2026-07-07",-5.26,2300,{"date":654,"open":230,"high":292,"low":545,"close":222,"change":308,"percent_change":655,"volume":656,"transactions":9,"vwap":222},"2026-07-06",-3.55,5700,{"date":658,"open":229,"high":659,"low":229,"close":246,"change":579,"percent_change":660,"volume":661,"transactions":9,"vwap":246},"2026-07-02",2.075,7.65,5900,{"date":663,"open":664,"high":665,"low":664,"close":538,"change":394,"percent_change":666,"volume":667,"transactions":9,"vwap":538},"2026-07-01",1.801,1.836,3.98,1600,{"date":669,"open":545,"high":670,"low":545,"close":530,"change":266,"percent_change":671,"volume":672,"transactions":9,"vwap":530},"2026-06-30",1.896,-2.22,2800,{"date":674,"open":675,"high":675,"low":230,"close":230,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":230},"2026-06-29",1.895,-0.065,-3.49,2000,{"date":680,"open":229,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":672,"transactions":9,"vwap":681},"2026-06-26",1.865,1.811,0.065,3.61,{"date":686,"open":687,"high":687,"low":230,"close":230,"change":522,"percent_change":651,"volume":688,"transactions":9,"vwap":230},"2026-06-25",1.985,3200,{"date":690,"open":221,"high":376,"low":229,"close":222,"change":646,"percent_change":691,"volume":692,"transactions":9,"vwap":222},"2026-06-24",2.7,1300,{"date":694,"open":222,"high":695,"low":230,"close":558,"change":266,"percent_change":696,"volume":697,"transactions":9,"vwap":558},"2026-06-23",1.955,-2.12,7200,{"date":699,"open":349,"high":700,"low":255,"close":255,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":255},"2026-06-22",2.074,-0.13,-6.44,12600,{"date":705,"open":17,"high":706,"low":376,"close":192,"change":194,"percent_change":707,"volume":708,"transactions":9,"vwap":192},"2026-06-18",2.384,-8.18,23300,{"date":710,"open":711,"high":193,"low":17,"close":443,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":443},"2026-06-17",2.37,-0.28,-11.29,11800,{"date":716,"open":717,"high":717,"low":193,"close":718,"change":394,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-16",2.6,2.48,2.9,2400,{"date":722,"open":723,"high":724,"low":16,"close":725,"change":646,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-15",2.63,2.675,2.41,2.12,5800,{"date":729,"open":495,"high":495,"low":443,"close":16,"change":712,"percent_change":730,"volume":731,"transactions":9,"vwap":16},"2026-06-12",-10.61,26400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",2.65,2.55,2.64,0.2,8.2,3000,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-10",2.918,2.35,2.44,-0.11,-4.31,8100,{"date":749,"open":750,"high":723,"low":735,"close":735,"change":745,"percent_change":751,"volume":752,"transactions":9,"vwap":735},"2026-06-09",2.62,-4.14,5600,{"date":754,"open":755,"high":756,"low":755,"close":755,"change":572,"percent_change":572,"volume":757,"transactions":9,"vwap":755},"2026-06-08",2.66,2.68,2200,{"date":759,"open":277,"high":760,"low":755,"close":755,"change":522,"percent_change":761,"volume":762,"transactions":9,"vwap":755},"2026-06-05",2.76,-3.62,5300,{"date":764,"open":765,"high":766,"low":765,"close":760,"change":646,"percent_change":558,"volume":767,"transactions":9,"vwap":760},"2026-06-04",2.71,3,5100,{"date":769,"open":277,"high":277,"low":770,"close":765,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":765},"2026-06-03",2.676,-0.12,-4.24,2600,{"date":775,"open":776,"high":766,"low":734,"close":777,"change":308,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-02",2.77,2.83,-2.41,24100,{"date":781,"open":782,"high":766,"low":783,"close":719,"change":745,"percent_change":784,"volume":785,"transactions":9,"vwap":719},"2026-06-01",2.93,2.56,-3.65,64600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":294,"percent_change":792,"volume":714,"transactions":9,"vwap":791},"2026-05-29",2.99,3.092,2.975,3.01,4.15,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-28",3.054,3.476,2.85,2.89,-0.21,-6.77,46100,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":639,"transactions":9,"vwap":805},"2026-05-27",3.22,3.1,-0.24,-7.19,{"date":809,"open":804,"high":87,"low":810,"close":811,"change":572,"percent_change":572,"volume":812,"transactions":9,"vwap":811},"2026-05-26",3.037,3.34,13900,{"date":814,"open":815,"high":444,"low":815,"close":811,"change":745,"percent_change":816,"volume":817,"transactions":9,"vwap":811},"2026-05-22",3.25,-3.19,33900,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":771,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-21",3.57,3.45,-3.36,4000,{"date":825,"open":826,"high":827,"low":828,"close":820,"change":701,"percent_change":829,"volume":830,"transactions":9,"vwap":820},"2026-05-20",3.778,3.89,3.51,-3.51,46800,{"date":832,"open":343,"high":833,"low":834,"close":428,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":428},"2026-05-19",3.9,3.511,-0.29,-7.27,20800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-18",3.81,4,3.67,3.99,0.28,7.55,40500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":294,"percent_change":811,"volume":853,"transactions":9,"vwap":852},"2026-05-15",3.78,3.94,3.6,3.71,18300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":257,"percent_change":204,"volume":708,"transactions":9,"vwap":859},"2026-05-14",3.56,3.96,3.53,3.59,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-13",3.82,3.5,-0.49,-12.28,11400,{"date":868,"open":841,"high":869,"low":820,"close":843,"change":646,"percent_change":870,"volume":871,"transactions":9,"vwap":843},"2026-05-12",4.04,1.27,39000,{"date":873,"open":841,"high":874,"low":820,"close":850,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":850},"2026-05-11",4.19,-0.15,-3.67,96100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":840,"volume":885,"transactions":9,"vwap":883},"2026-05-08",3.95,4.1,3.83,4.09,0.15,36200,{"date":887,"open":888,"high":883,"low":862,"close":850,"change":745,"percent_change":889,"volume":890,"transactions":9,"vwap":850},"2026-05-07",3.97,-2.72,4700,{"date":892,"open":893,"high":881,"low":894,"close":895,"change":844,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-06",3.79,3.776,4.05,7.43,37700,{"date":899,"open":820,"high":900,"low":863,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-05",4.08,3.77,0.29,8.33,39400,{"date":906,"open":863,"high":833,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-04",3.48,-0.23,-6.2,9400,{"date":912,"open":913,"high":843,"low":914,"close":852,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":852},"2026-05-01",3.47,3.415,0.34,10.09,60900,{"date":919,"open":920,"high":921,"low":920,"close":87,"change":922,"percent_change":804,"volume":923,"transactions":9,"vwap":87},"2026-04-30",3.27,3.446,0.105,2500,{"date":925,"open":87,"high":87,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-29",3.24,3.265,-0.415,-11.28,7100,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-04-28",3.286,3.68,3.21,0.083,2.31,6700,{"date":940,"open":935,"high":851,"low":935,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-27",3.597,0.407,12.76,43500,{"date":946,"open":947,"high":947,"low":948,"close":475,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":475},"2026-04-24",3.63,3.17,-0.5,-13.55,19500,{"date":953,"open":913,"high":428,"low":954,"close":955,"change":579,"percent_change":850,"volume":956,"transactions":9,"vwap":955},"2026-04-23",3.46,3.69,26500,{"date":958,"open":935,"high":881,"low":959,"close":395,"change":215,"percent_change":960,"volume":961,"transactions":9,"vwap":395},"2026-04-22",3.105,11.29,242400,{"date":963,"open":964,"high":926,"low":965,"close":475,"change":223,"percent_change":870,"volume":938,"transactions":9,"vwap":475},"2026-04-21",3.151,3.15,{"date":967,"open":968,"high":965,"low":969,"close":965,"change":631,"percent_change":970,"volume":727,"transactions":9,"vwap":965},"2026-04-20",3.11,2.98,0.8,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-17",2.993,3.146,3.125,0.136,4.55,3400,{"date":980,"open":766,"high":766,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-16",2.95,2.989,-0.111,-3.58,900,{"date":987,"open":988,"high":988,"low":766,"close":805,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":805},"2026-04-15",3.186,0.004,0.13,15600,{"date":993,"open":994,"high":975,"low":995,"close":996,"change":997,"percent_change":998,"volume":773,"transactions":9,"vwap":996},"2026-04-14",3.07,3.05,3.096,-0.074,-2.33,{"date":1000,"open":1001,"high":1002,"low":1003,"close":948,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":948},"2026-04-13",3.23,3.28,2.96,-0.03,-0.94,10100,{"date":1008,"open":1009,"high":926,"low":1010,"close":1011,"change":294,"percent_change":833,"volume":1012,"transactions":9,"vwap":1011},"2026-04-10",3.191,3.011,3.2,8300,{"date":1014,"open":1002,"high":1002,"low":1015,"close":1016,"change":522,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-09",2.957,3.08,-3.14,6300,{"date":1020,"open":1021,"high":1011,"low":743,"close":1022,"change":844,"percent_change":1023,"volume":951,"transactions":9,"vwap":1022},"2026-04-08",2.84,3.18,9.66,{"date":1025,"open":1026,"high":623,"low":719,"close":719,"change":1027,"percent_change":1028,"volume":767,"transactions":9,"vwap":719},"2026-04-07",3.04,-0.426,-12.81,{"date":1030,"open":965,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-06",3.326,3.133,0.156,4.92,10700,{"date":1037,"open":948,"high":1022,"low":973,"close":948,"change":401,"percent_change":1038,"volume":1039,"transactions":9,"vwap":948},"2026-04-02",-2.46,15900,{"date":1041,"open":981,"high":1042,"low":1043,"close":815,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":815},"2026-04-01",3.32,2.94,0.284,9.58,35800,{"date":1048,"open":744,"high":788,"low":744,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-31",2.966,0.526,21.56,26600,{"date":1054,"open":1055,"high":718,"low":1056,"close":744,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":744},"2026-03-30",2.23,2.221,0.22,9.91,9300,{"date":1061,"open":1062,"high":1063,"low":392,"close":1063,"change":394,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-27",2.122,2.22,3.26,3900,{"date":1067,"open":1063,"high":1068,"low":182,"close":182,"change":745,"percent_change":1069,"volume":1035,"transactions":9,"vwap":182},"2026-03-26",2.3,-4.87,{"date":1071,"open":1072,"high":1072,"low":182,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-25",2.4,2.26,-0.09,-3.83,14800,{"date":1078,"open":744,"high":718,"low":1079,"close":743,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":743},"2026-03-24",2.34,-0.17,-6.75,12300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-23",2.74,2.765,2.5,2.52,-0.19,-7.01,20900,{"date":1093,"open":1094,"high":776,"low":765,"close":765,"change":1095,"percent_change":1096,"volume":678,"transactions":9,"vwap":765},"2026-03-20",2.72,-0.186,-6.42,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":572,"percent_change":572,"volume":572,"transactions":9,"vwap":1099},"2026-03-19",2.896,{"date":1101,"open":1102,"high":1099,"low":1103,"close":1099,"change":1104,"percent_change":1105,"volume":692,"transactions":9,"vwap":1099},"2026-03-18",2.81,2.8,0.086,3.06,{"date":1107,"open":1102,"high":1108,"low":1102,"close":1102,"change":308,"percent_change":1109,"volume":667,"transactions":9,"vwap":1102},"2026-03-17",2.835,-2.43,{"date":1111,"open":691,"high":1112,"low":691,"close":1113,"change":308,"percent_change":1114,"volume":930,"transactions":9,"vwap":1113},"2026-03-16",2.913,2.88,-2.37,{"date":1116,"open":1117,"high":1003,"low":765,"close":981,"change":646,"percent_change":1118,"volume":1119,"transactions":9,"vwap":981},"2026-03-13",2.911,1.72,10900,{"date":1121,"open":1085,"high":1122,"low":1085,"close":719,"change":247,"percent_change":1123,"volume":171,"transactions":9,"vwap":719},"2026-03-12",2.917,0.69,{"date":1125,"open":1113,"high":766,"low":797,"close":1113,"change":572,"percent_change":572,"volume":1126,"transactions":9,"vwap":1113},"2026-03-11",22000,{"date":1128,"open":277,"high":1113,"low":277,"close":1113,"change":427,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1113},"2026-03-10",2.86,2900,{"date":1132,"open":1133,"high":1113,"low":1134,"close":1103,"change":394,"percent_change":783,"volume":1135,"transactions":9,"vwap":1103},"2026-03-09",2.582,2.549,6900,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1138,"change":875,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-06",2.73,2.69,-5.21,1200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1113,"change":1146,"percent_change":1147,"volume":613,"transactions":9,"vwap":1113},"2026-03-05",2.556,2.939,-0.096,-3.23,{"date":1149,"open":1150,"high":788,"low":1087,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-04",2.53,2.976,0.446,17.63,12700,{"date":1156,"open":1157,"high":1134,"low":1158,"close":1150,"change":308,"percent_change":1159,"volume":628,"transactions":9,"vwap":1150},"2026-03-03",2.504,2.47,-2.69,{"date":1161,"open":1162,"high":1162,"low":1163,"close":717,"change":745,"percent_change":1164,"volume":1165,"transactions":9,"vwap":717},"2026-03-02",2.67,2.59,-4.06,4100,{"date":1167,"open":760,"high":760,"low":1168,"close":765,"change":745,"percent_change":402,"volume":1169,"transactions":9,"vwap":765},"2026-02-27",2.61,5500,{"date":1171,"open":1103,"high":719,"low":1103,"close":1172,"change":531,"percent_change":215,"volume":1173,"transactions":9,"vwap":1172},"2026-02-26",2.82,7300,{"date":1175,"open":1103,"high":777,"low":1103,"close":1102,"change":531,"percent_change":215,"volume":1176,"transactions":9,"vwap":1102},"2026-02-25",18800,{"date":1178,"open":1021,"high":1021,"low":1103,"close":1103,"change":266,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1103},"2026-02-24",-1.41,3800,{"date":1182,"open":277,"high":782,"low":1094,"close":1021,"change":646,"percent_change":272,"volume":923,"transactions":9,"vwap":1021},"2026-02-23",{"date":1184,"open":776,"high":1185,"low":765,"close":1185,"change":247,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-20",2.79,0.72,1500,{"date":1189,"open":1190,"high":776,"low":1191,"close":776,"change":1074,"percent_change":1192,"volume":1130,"transactions":9,"vwap":776},"2026-02-19",2.755,2.733,-3.15,{"date":1194,"open":777,"high":1113,"low":777,"close":1129,"change":1195,"percent_change":1196,"volume":624,"transactions":9,"vwap":1129},"2026-02-18",-0.02,-0.69,{"date":1198,"open":1199,"high":1113,"low":1199,"close":1113,"change":266,"percent_change":1200,"volume":633,"transactions":9,"vwap":1113},"2026-02-17",2.876,-1.37,{"date":1202,"open":777,"high":1203,"low":777,"close":1203,"change":1004,"percent_change":1204,"volume":639,"transactions":9,"vwap":1203},"2026-02-13",2.92,-1.02,{"date":1206,"open":1021,"high":1026,"low":1021,"close":981,"change":342,"percent_change":1168,"volume":930,"transactions":9,"vwap":981},"2026-02-12",{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1187,"transactions":9,"vwap":1210},"2026-02-11",2.855,2.875,-0.031,-1.07,{"date":1214,"open":1215,"high":1216,"low":797,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-10",2.892,2.91,2.906,-0.064,-2.15,5200,{"date":1222,"open":1021,"high":788,"low":777,"close":1223,"change":594,"percent_change":88,"volume":1169,"transactions":9,"vwap":1223},"2026-02-09",2.97,{"date":1225,"open":1103,"high":766,"low":1103,"close":1043,"change":294,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1043},"2026-02-06",4.26,16000,{"date":1229,"open":969,"high":969,"low":1103,"close":1172,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1172},"2026-02-05",-0.31,-9.9,32700,{"date":1234,"open":1216,"high":948,"low":1113,"close":1235,"change":579,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-04",3.13,4.68,20500,{"date":1239,"open":788,"high":788,"low":1240,"close":788,"change":572,"percent_change":572,"volume":1241,"transactions":9,"vwap":788},"2026-02-03",2.922,3600,{"date":1243,"open":969,"high":788,"low":719,"close":788,"change":572,"percent_change":572,"volume":767,"transactions":9,"vwap":788},"2026-02-02",{"date":1245,"open":766,"high":1246,"low":798,"close":788,"change":351,"percent_change":1247,"volume":1248,"transactions":9,"vwap":788},"2026-01-30",3.003,-1.64,38700,{"date":1250,"open":1251,"high":948,"low":1026,"close":1026,"change":1074,"percent_change":1252,"volume":752,"transactions":9,"vwap":1026},"2026-01-29",3.12,-2.88,{"date":1254,"open":1011,"high":935,"low":1251,"close":1235,"change":875,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1235},"2026-01-28",-4.57,37100,{"date":1258,"open":815,"high":1259,"low":815,"close":1002,"change":594,"percent_change":1260,"volume":688,"transactions":9,"vwap":1002},"2026-01-27",3.315,0.92,{"date":1262,"open":863,"high":1263,"low":1011,"close":815,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":815},"2026-01-26",3.52,-0.246,-7.04,34000,{"date":1268,"open":821,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":727,"transactions":9,"vwap":1269},"2026-01-23",3.496,3.41,0.036,1.04,{"date":1274,"open":859,"high":859,"low":1275,"close":954,"change":1276,"percent_change":1109,"volume":1277,"transactions":9,"vwap":954},"2026-01-22",3.423,-0.086,13300,{"date":1279,"open":1280,"high":395,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-21",3.38,3.36,3.546,0.186,5.54,9600,{"date":1287,"open":1288,"high":863,"low":927,"close":1281,"change":1080,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1281},"2026-01-20",3.43,-4.82,36900,{"date":1292,"open":1002,"high":444,"low":1002,"close":858,"change":120,"percent_change":1293,"volume":1294,"transactions":9,"vwap":858},"2026-01-16",7.62,25000,{"date":1296,"open":926,"high":87,"low":926,"close":1002,"change":183,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1002},"2026-01-15",-1.8,12900,{"date":1300,"open":1064,"high":811,"low":623,"close":811,"change":566,"percent_change":80,"volume":1301,"transactions":9,"vwap":811},"2026-01-14",28600,{"date":1303,"open":623,"high":1064,"low":623,"close":926,"change":646,"percent_change":1304,"volume":1305,"transactions":9,"vwap":926},"2026-01-13",1.57,22200,{"date":1307,"open":965,"high":815,"low":791,"close":475,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":475},"2026-01-12",0.024,0.76,19600,{"date":1312,"open":969,"high":948,"low":969,"close":1313,"change":1283,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-09",3.166,6.24,17500,{"date":1317,"open":1318,"high":1026,"low":1318,"close":969,"change":579,"percent_change":1319,"volume":1320,"transactions":9,"vwap":969},"2026-01-08",2.852,4.93,26200,{"date":1322,"open":719,"high":766,"low":1323,"close":1021,"change":572,"percent_change":572,"volume":1324,"transactions":9,"vwap":1021},"2026-01-07",2.803,31400,{"date":1326,"open":782,"high":1223,"low":765,"close":1021,"change":1074,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1021},"2026-01-06",-3.07,14300,{"date":1330,"open":1162,"high":766,"low":1162,"close":782,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":782},"2026-01-05",0.21,7.72,45700,{"date":1335,"open":783,"high":277,"low":783,"close":1094,"change":1331,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1094},"2026-01-02",8.37,19000,{"date":1339,"open":750,"high":736,"low":1087,"close":1340,"change":401,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-31",2.51,-3.09,94700,{"date":1344,"open":744,"high":691,"low":1072,"close":1163,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1163},"2025-12-30",0.145,5.93,97000,{"date":1349,"open":1087,"high":735,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":904,"transactions":9,"vwap":1351},"2025-12-29",2.38,2.445,-0.055,-2.2,{"date":1355,"open":750,"high":750,"low":718,"close":1087,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1087},"2025-12-26",-0.16,-6.02,66700,{"date":1360,"open":760,"high":760,"low":734,"close":755,"change":745,"percent_change":1361,"volume":1362,"transactions":9,"vwap":755},"2025-12-24",-3.97,27200,{"date":1364,"open":1129,"high":968,"low":765,"close":776,"change":1074,"percent_change":1192,"volume":1365,"transactions":9,"vwap":776},"2025-12-23",112000,{"date":1367,"open":1368,"high":805,"low":1368,"close":1129,"change":223,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1129},"2025-12-22",2.837,1.42,52200,{"date":1372,"open":277,"high":1373,"low":1094,"close":1172,"change":394,"percent_change":735,"volume":1374,"transactions":9,"vwap":1172},"2025-12-19",2.935,44800,{"date":1376,"open":1022,"high":1022,"low":765,"close":277,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":277},"2025-12-18",-0.37,-11.86,78000,{"date":1381,"open":1288,"high":1263,"low":1251,"close":1251,"change":835,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1251},"2025-12-17",-8.5,42500,{"date":1385,"open":1016,"high":1386,"low":1016,"close":1270,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1270},"2025-12-16",3.44,0.33,10.71,35400,{"date":1391,"open":805,"high":475,"low":995,"close":1016,"change":351,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1016},"2025-12-15",-1.6,31200,{"date":1395,"open":965,"high":1011,"low":791,"close":1235,"change":266,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1235},"2025-12-12",-1.26,48100,{"date":1399,"open":1105,"high":948,"low":1003,"close":948,"change":884,"percent_change":1400,"volume":731,"transactions":9,"vwap":948},"2025-12-11",4.97,{"date":1402,"open":791,"high":1016,"low":1403,"close":1404,"change":594,"percent_change":45,"volume":1405,"transactions":9,"vwap":1404},"2025-12-10",2.965,3.02,14700,{"date":1407,"open":1408,"high":80,"low":1203,"close":788,"change":106,"percent_change":409,"volume":1315,"transactions":9,"vwap":788},"2025-12-09",2.928,{"date":1410,"open":797,"high":1404,"low":797,"close":782,"change":745,"percent_change":761,"volume":1411,"transactions":9,"vwap":782},"2025-12-08",45000,{"date":1413,"open":981,"high":994,"low":719,"close":1026,"change":19,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1026},"2025-12-05",-0.33,19700,{"date":1417,"open":1094,"high":1418,"low":1419,"close":995,"change":215,"percent_change":1420,"volume":1421,"transactions":9,"vwap":995},"2025-12-04",3.128,2.655,13.38,47000,{"date":1423,"open":1103,"high":1103,"low":1168,"close":1139,"change":308,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1139},"2025-12-03",-2.54,22100,{"date":1427,"open":1103,"high":1103,"low":1085,"close":760,"change":1195,"percent_change":1428,"volume":1429,"transactions":9,"vwap":760},"2025-12-02",-0.72,15000,{"date":1431,"open":1102,"high":1113,"low":647,"close":647,"change":771,"percent_change":751,"volume":1432,"transactions":9,"vwap":647},"2025-12-01",34500,{"date":1434,"open":1043,"high":1404,"low":719,"close":719,"change":531,"percent_change":150,"volume":1328,"transactions":9,"vwap":719},"2025-11-28",{"date":1436,"open":475,"high":1011,"low":1129,"close":798,"change":835,"percent_change":1437,"volume":1438,"transactions":9,"vwap":798},"2025-11-26",-9.12,73500,{"date":1440,"open":1251,"high":1022,"low":1105,"close":1022,"change":294,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1022},"2025-11-25",3.92,14000,{"date":1444,"open":766,"high":1001,"low":766,"close":1105,"change":646,"percent_change":552,"volume":1445,"transactions":9,"vwap":1105},"2025-11-24",36000,{"date":1447,"open":750,"high":994,"low":750,"close":791,"change":1387,"percent_change":1448,"volume":1449,"transactions":9,"vwap":791},"2025-11-21",12.31,62100,{"date":1451,"open":1452,"high":1453,"low":1158,"close":756,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":756},"2025-11-20",3.14,3.35,-0.46,-14.65,146400,{"date":1458,"open":1452,"high":1459,"low":1452,"close":1452,"change":1195,"percent_change":602,"volume":1460,"transactions":9,"vwap":1452},"2025-11-19",3.175,53100,{"date":1462,"open":1452,"high":1064,"low":1452,"close":623,"change":1195,"percent_change":602,"volume":1463,"transactions":9,"vwap":623},"2025-11-18",20600,{"date":1465,"open":1452,"high":935,"low":1452,"close":1022,"change":247,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1022},"2025-11-17",0.63,52900,{"date":1469,"open":1452,"high":920,"low":805,"close":623,"change":875,"percent_change":1470,"volume":1471,"transactions":9,"vwap":623},"2025-11-14",-4.53,168800,{"date":1473,"open":1386,"high":859,"low":1474,"close":1475,"change":799,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-13",3.3,3.31,-5.97,137600,{"date":1479,"open":1480,"high":851,"low":1481,"close":1263,"change":19,"percent_change":712,"volume":1482,"transactions":9,"vwap":1263},"2025-11-12",3.42,3.162,149800,{"date":1484,"open":821,"high":1485,"low":821,"close":858,"change":257,"percent_change":750,"volume":897,"transactions":9,"vwap":858},"2025-11-11",3.565,{"date":1487,"open":1488,"high":833,"low":1270,"close":1386,"change":1377,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1386},"2025-11-10",3.812,-9.71,119200,{"date":1492,"open":833,"high":1493,"low":1494,"close":840,"change":522,"percent_change":1495,"volume":1496,"transactions":9,"vwap":840},"2025-11-07",3.926,3.75,-2.56,195200,{"date":1498,"open":1499,"high":1500,"low":833,"close":1501,"change":19,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-06",3.93,4.03,3.91,-0.26,116800,{"date":1505,"open":841,"high":1506,"low":1441,"close":1441,"change":194,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1441},"2025-11-05",4.14,-4.39,88000,{"date":1510,"open":833,"high":1511,"low":1512,"close":881,"change":436,"percent_change":1513,"volume":1514,"transactions":9,"vwap":881},"2025-11-04",4.41,3.88,4.33,196400,{"date":1516,"open":666,"high":1517,"low":1441,"close":1499,"change":401,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1499},"2025-11-03",4.02,-2,91000,{"date":1521,"open":1501,"high":1522,"low":1501,"close":1523,"change":223,"percent_change":101,"volume":1524,"transactions":9,"vwap":1523},"2025-10-31",4.11,4.01,175300,{"date":1526,"open":869,"high":1527,"low":833,"close":888,"change":417,"percent_change":1528,"volume":1529,"transactions":9,"vwap":888},"2025-10-30",4.07,-3.41,150800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1522,"change":1414,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1522},"2025-10-29",4.43,4.45,4.052,-7.43,160200,{"date":1538,"open":1533,"high":1539,"low":1540,"close":1541,"change":1345,"percent_change":1280,"volume":1542,"transactions":9,"vwap":1541},"2025-10-28",4.6,4.34,4.44,140900,{"date":1544,"open":1400,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-10-27",5.189,4.181,4.295,-0.405,-8.62,411500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":183,"percent_change":1396,"volume":1557,"transactions":9,"vwap":1556},"2025-10-24",4.82,5.45,4.57,4.7,362800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-23",4.18,4.89,4.17,4.76,0.6,14.42,590800,{"date":1568,"open":1569,"high":1570,"low":840,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-22",4.3,4.454,4.16,-0.8,-16.13,743600,{"date":176,"open":1576,"high":24,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},6,4.723,4.96,-1.04,-17.33,3061500]