[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTCX":3,"homepage-market-summary":31,"stock-historical-DTCX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DTCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Datacentrex, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Datacentrex Inc is a digital infrastructure and capital deployment company that owns and operates Scrypt compute assets and evaluates strategic transactions across asset-backed operating businesses. Its current operating platform is centered on owned and operated Scrypt-based proof-of-work compute deployed through third-party colocation facilities. Datacentrex monetizes this compute through hashrate marketplace mechanisms and manages a treasury of digital assets and cash in a manner intended to preserve capital and support opportunistic, accretive deployment. The company's operations are principally operated remotely at various data centers throughout the United States.","2","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.83,1.85,1.91,1.8,1.86,-0.03,-1.61,93111.379958,1184,1.8393,5.18,1.51,334633.5444946829,8.7,205,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},334634,68599876.62141,-63.4,"2025-12-09",[181,182,191,201,211,222,231,240,250,259,268,278,288,296,303,312,320,327,335,342,350,360,368,377,388,397,406,414,425,436,444,452,459,466,473,480,488,494,500,507,514,521,526,533,540,546,552,560,568,575,580,586,591,599,608,614,618,623,629,634,639,644,649,653,658,665,671,675,679,683,688,694,700,704,708,711,716,721,726,729,734,739,745,749,754,760,768,776,783,787,792,796,801,804,808,813,817,821,828,833,837,841,845,849,853,857,862,868,873,876,879,884,889,894,899,903,907,912,918,924,929,936,942,948,953,959,963,968,972,976,980,986,993,1001,1009,1016,1023,1032,1039,1043,1050,1057,1061,1068,1071,1075,1080,1086,1091,1095,1099,1104,1108,1116,1121,1125,1129,1132,1135,1139,1143,1148,1151,1154,1158,1162,1166,1170,1174,1177,1182,1186,1190,1197,1203,1208,1212,1217,1223,1230,1235,1240,1245,1251,1255,1259,1263,1267,1274,1278,1283,1288,1293,1298,1304,1309,1316,1320,1325,1332,1341,1350,1358,1365,1372],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":108,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.81,1.89,1.8001,3.33,65811.56944,870,1.8493,{"date":192,"open":193,"high":194,"low":195,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.78,1.9094,1.76,0.025,1.41,71847.416251,1580,1.8245,{"date":202,"open":184,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.8248,1.65,1.775,-0.015,-0.84,278958.482964,1464,1.7213,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.88,1.9,1.77,1.79,-0.12,-6.28,130870.92428,1233,1.8136,{"date":223,"open":224,"high":225,"low":214,"close":18,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.99,1.9942,-0.08,-4.02,118407.090593,613,1.9522,{"date":232,"open":233,"high":234,"low":235,"close":224,"change":21,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2,2.05,1.935,-1.49,142225.073587,820,1.9966,{"date":241,"open":234,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.06,1.97,2.02,-0.05,-2.42,51726.648696,451,2.0009,{"date":251,"open":234,"high":252,"low":253,"close":254,"change":255,"percent_change":54,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.1,2.045,2.07,0.01,113914.460185,1022,2.0646,{"date":260,"open":261,"high":262,"low":263,"close":242,"change":113,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.08,2.11,1.9919,-0.48,360111.740283,1780,2.0578,{"date":269,"open":270,"high":271,"low":272,"close":254,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",2.13,2.2399,1.985,-0.06,-2.82,368702.585788,2227,2.0859,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.04,2.17,2.0108,0.05,2.4,362357.610949,1080,2.1076,{"date":289,"open":233,"high":290,"low":18,"close":261,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.085,0.08,4,198701.028385,1230,1.9954,{"date":297,"open":233,"high":244,"low":298,"close":233,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.95,0,90436.667753,708,1.9934,{"date":304,"open":305,"high":234,"low":306,"close":233,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.98,1.9608,-0.02,-0.99,34214.553985,356,2.0071,{"date":313,"open":314,"high":280,"low":315,"close":244,"change":255,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.01,1.96,0.5,93836.540265,1277,2.0056,{"date":321,"open":224,"high":322,"low":224,"close":314,"change":113,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.145,-0.5,411614.064151,2180,2.0856,{"date":328,"open":329,"high":254,"low":329,"close":244,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",1.94,0.09,4.66,60848.116464,562,2.0124,{"date":336,"open":243,"high":261,"low":337,"close":337,"change":226,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",1.93,-3.98,84155.645159,868,2.0053,{"date":343,"open":252,"high":344,"low":233,"close":314,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.1547,-0.11,-5.19,409892.041681,1481,2.0925,{"date":351,"open":213,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.1799,1.8712,2.12,0.24,12.77,406781.397239,3035,2.0463,{"date":361,"open":224,"high":362,"low":213,"close":213,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",2.03,-0.2,-9.62,278320.310853,1503,1.9445,{"date":369,"open":370,"high":371,"low":242,"close":261,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",2.18,2.324,-0.14,-6.31,715284.657888,3908,2.2139,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.785,2.95,2.14,2.22,-0.38,-14.62,394028.590629,2302,2.3812,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":345,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.7,2.7489,2.6,-4.06,71785.432161,452,2.6445,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":299,"percent_change":299,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.69,2.81,2.6611,2.71,158690.161994,1075,2.742,{"date":407,"open":399,"high":408,"low":409,"close":402,"change":21,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.75,2.5,-1.09,341697.622206,1975,2.6088,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.9,3,2.67,2.74,-0.18,-6.16,516131.567674,2020,2.8395,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",2.62,2.93,2.57,2.92,0.3,11.45,852172.256816,4650,2.7594,{"date":437,"open":280,"high":438,"low":224,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",2.66,0.6,29.7,1330088.884053,6116,2.4735,{"date":445,"open":446,"high":446,"low":243,"close":244,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",2.09,-0.04,-1.94,60456.872727,578,2.0231,{"date":453,"open":315,"high":254,"low":454,"close":242,"change":291,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",1.9308,4.04,69930.917419,507,2.0051,{"date":460,"open":185,"high":305,"low":213,"close":305,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",0.07,3.66,81909.178275,1048,1.907,{"date":467,"open":329,"high":329,"low":468,"close":18,"change":21,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",1.88853,-1.55,57749.037936,429,1.905,{"date":474,"open":18,"high":329,"low":214,"close":329,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",0.02,1.04,83953.991605,833,1.9163,{"date":481,"open":18,"high":337,"low":482,"close":483,"change":113,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",1.865,1.92,-0.52,90334.946854,555,1.897,{"date":489,"open":483,"high":490,"low":185,"close":337,"change":299,"percent_change":299,"volume":491,"transactions":492,"vwap":493},"2026-08-12",1.9499,64337.573589,359,1.9123,{"date":495,"open":298,"high":272,"low":483,"close":337,"change":307,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",-1.03,106675.845829,484,1.9469,{"date":501,"open":233,"high":234,"low":18,"close":298,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",-0.1,-4.88,139006.714641,1376,1.9521,{"date":508,"open":329,"high":234,"low":329,"close":234,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",0.13,6.77,99557.392908,1248,2.0167,{"date":515,"open":329,"high":305,"low":516,"close":483,"change":447,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",1.915,-2.04,45212.068425,422,1.9446,{"date":522,"open":243,"high":224,"low":329,"close":315,"change":299,"percent_change":299,"volume":523,"transactions":524,"vwap":525},"2026-08-05",68186.684451,753,1.9554,{"date":527,"open":18,"high":528,"low":18,"close":315,"change":529,"percent_change":261,"volume":530,"transactions":531,"vwap":532},"2026-08-04",2.055,0.04,240723.239738,1447,2.014,{"date":534,"open":215,"high":337,"low":215,"close":483,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",0.16,9.09,70418.937066,1188,1.8948,{"date":541,"open":193,"high":184,"low":195,"close":195,"change":447,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",-2.22,56045.461451,568,1.7817,{"date":547,"open":216,"high":16,"low":548,"close":19,"change":299,"percent_change":299,"volume":549,"transactions":550,"vwap":551},"2026-07-30",1.7624,37976.607339,566,1.8015,{"date":553,"open":554,"high":555,"low":216,"close":19,"change":447,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",1.84,1.875,-2.17,72098.401507,954,1.8375,{"date":561,"open":19,"high":20,"low":562,"close":554,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",1.75,0.03,1.66,52090.534287,601,1.8062,{"date":569,"open":570,"high":329,"low":216,"close":184,"change":273,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",1.87,-3.21,55838.74327,528,1.833,{"date":576,"open":483,"high":337,"low":20,"close":570,"change":245,"percent_change":577,"volume":578,"transactions":579,"vwap":487},"2026-07-24",-2.6,50485.29912,345,{"date":581,"open":213,"high":298,"low":17,"close":483,"change":475,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",1.05,31854.207242,546,1.8812,{"date":587,"open":298,"high":588,"low":554,"close":214,"change":21,"percent_change":469,"volume":589,"transactions":404,"vwap":590},"2026-07-22",2.015,67080.478585,1.8893,{"date":592,"open":314,"high":593,"low":214,"close":337,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",2.0592,-0.07,-3.5,108792.815079,1153,1.9285,{"date":600,"open":370,"high":601,"low":602,"close":233,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",2.23,1.9799,-0.16,-7.41,206436.149737,1140,2.1144,{"date":609,"open":280,"high":610,"low":314,"close":611,"change":330,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",2.185,2.16,4.35,193000,{"date":615,"open":446,"high":611,"low":280,"close":254,"change":447,"percent_change":616,"volume":617,"transactions":9,"vwap":254},"2026-07-16",-1.9,176500,{"date":619,"open":252,"high":620,"low":233,"close":262,"change":475,"percent_change":621,"volume":622,"transactions":9,"vwap":262},"2026-07-15",2.15,0.96,138000,{"date":624,"open":280,"high":625,"low":626,"close":446,"change":108,"percent_change":627,"volume":628,"transactions":9,"vwap":446},"2026-07-14",2.095,2.00099993,2.96,57100,{"date":630,"open":244,"high":254,"low":233,"close":362,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":362},"2026-07-13",-0.005,-0.25,69900,{"date":635,"open":244,"high":242,"low":235,"close":636,"change":637,"percent_change":123,"volume":638,"transactions":9,"vwap":636},"2026-07-10",2.035,0.005,72100,{"date":640,"open":185,"high":382,"low":185,"close":362,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":362},"2026-07-09",0.12,6.28,487300,{"date":645,"open":298,"high":224,"low":646,"close":18,"change":273,"percent_change":647,"volume":648,"transactions":9,"vwap":18},"2026-07-08",1.885,-3.05,125700,{"date":650,"open":298,"high":224,"low":213,"close":243,"change":475,"percent_change":651,"volume":652,"transactions":9,"vwap":243},"2026-07-07",1.03,141100,{"date":654,"open":655,"high":280,"low":655,"close":298,"change":123,"percent_change":656,"volume":657,"transactions":9,"vwap":298},"2026-07-06",1.69,14.71,333700,{"date":659,"open":195,"high":660,"low":661,"close":662,"change":21,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-02",1.805,1.68,1.7,-1.73,164700,{"date":666,"open":193,"high":667,"low":668,"close":668,"change":245,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-01",1.82,1.73,-2.81,207300,{"date":672,"open":215,"high":20,"low":215,"close":193,"change":21,"percent_change":673,"volume":674,"transactions":9,"vwap":193},"2026-06-30",-1.66,191600,{"date":676,"open":483,"high":298,"low":662,"close":184,"change":226,"percent_change":677,"volume":678,"transactions":9,"vwap":184},"2026-06-29",-4.23,302800,{"date":680,"open":337,"high":233,"low":570,"close":185,"change":113,"percent_change":681,"volume":682,"transactions":9,"vwap":185},"2026-06-26",-0.53,414300,{"date":684,"open":354,"high":354,"low":214,"close":214,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":214},"2026-06-25",-0.22,-10.38,149300,{"date":689,"open":370,"high":690,"low":262,"close":354,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":354},"2026-06-24",2.3,-0.09,-4.07,504200,{"date":695,"open":362,"high":601,"low":362,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-23",2.21,0.18,8.87,230600,{"date":701,"open":234,"high":252,"low":298,"close":362,"change":113,"percent_change":702,"volume":703,"transactions":9,"vwap":362},"2026-06-22",-0.49,451000,{"date":705,"open":234,"high":252,"low":224,"close":280,"change":307,"percent_change":706,"volume":707,"transactions":9,"vwap":280},"2026-06-18",-0.97,291300,{"date":709,"open":252,"high":281,"low":244,"close":242,"change":447,"percent_change":616,"volume":710,"transactions":9,"vwap":242},"2026-06-17",525100,{"date":712,"open":270,"high":713,"low":446,"close":252,"change":245,"percent_change":714,"volume":715,"transactions":9,"vwap":252},"2026-06-16",2.175,-2.33,138700,{"date":717,"open":270,"high":718,"low":270,"close":620,"change":307,"percent_change":719,"volume":720,"transactions":9,"vwap":620},"2026-06-15",2.239,-0.92,153800,{"date":722,"open":446,"high":723,"low":446,"close":281,"change":283,"percent_change":724,"volume":725,"transactions":9,"vwap":281},"2026-06-12",2.28,2.36,291400,{"date":727,"open":252,"high":322,"low":636,"close":354,"change":299,"percent_change":299,"volume":728,"transactions":9,"vwap":354},"2026-06-11",226900,{"date":730,"open":270,"high":731,"low":261,"close":354,"change":307,"percent_change":732,"volume":733,"transactions":9,"vwap":354},"2026-06-10",2.255,-0.93,481600,{"date":735,"open":270,"high":736,"low":254,"close":381,"change":21,"percent_change":737,"volume":738,"transactions":9,"vwap":381},"2026-06-09",2.2,-1.38,226100,{"date":740,"open":741,"high":742,"low":261,"close":281,"change":245,"percent_change":743,"volume":744,"transactions":9,"vwap":281},"2026-06-08",2.24,2.275,-2.25,271800,{"date":746,"open":382,"high":723,"low":736,"close":382,"change":245,"percent_change":747,"volume":748,"transactions":9,"vwap":382},"2026-06-05",-2.2,104100,{"date":750,"open":736,"high":751,"low":736,"close":752,"change":563,"percent_change":83,"volume":753,"transactions":9,"vwap":752},"2026-06-04",2.32,2.27,328300,{"date":755,"open":756,"high":757,"low":696,"close":741,"change":245,"percent_change":758,"volume":759,"transactions":9,"vwap":741},"2026-06-03",2.26,2.358,-2.18,182000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-02",2.475,2.265,2.29,-0.23,-9.13,230700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":536,"volume":775,"transactions":9,"vwap":773},"2026-06-01",2.33,2.55,2.261,2.52,0.21,437300,{"date":777,"open":611,"high":778,"low":381,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-29",2.35,2.31,0.15,6.94,623500,{"date":784,"open":281,"high":696,"low":620,"close":611,"change":21,"percent_change":785,"volume":786,"transactions":9,"vwap":611},"2026-05-28",-1.37,800300,{"date":788,"open":354,"high":789,"low":354,"close":790,"change":529,"percent_change":20,"volume":791,"transactions":9,"vwap":790},"2026-05-27",2.37,2.19,584700,{"date":793,"open":270,"high":764,"low":270,"close":620,"change":113,"percent_change":794,"volume":795,"transactions":9,"vwap":620},"2026-05-26",-0.46,179600,{"date":797,"open":611,"high":696,"low":798,"close":611,"change":475,"percent_change":799,"volume":800,"transactions":9,"vwap":611},"2026-05-22",2.101,0.93,150000,{"date":802,"open":354,"high":601,"low":262,"close":381,"change":529,"percent_change":214,"volume":803,"transactions":9,"vwap":381},"2026-05-21",127800,{"date":805,"open":601,"high":741,"low":252,"close":252,"change":372,"percent_change":806,"volume":807,"transactions":9,"vwap":252},"2026-05-20",-6.25,95800,{"date":809,"open":382,"high":752,"low":810,"close":741,"change":255,"percent_change":811,"volume":812,"transactions":9,"vwap":741},"2026-05-19",2.161,0.45,62000,{"date":814,"open":382,"high":756,"low":790,"close":601,"change":21,"percent_change":815,"volume":816,"transactions":9,"vwap":601},"2026-05-18",-1.33,209700,{"date":818,"open":690,"high":751,"low":696,"close":756,"change":21,"percent_change":819,"volume":820,"transactions":9,"vwap":756},"2026-05-15",-1.31,186400,{"date":822,"open":823,"high":824,"low":825,"close":764,"change":447,"percent_change":826,"volume":827,"transactions":9,"vwap":764},"2026-05-14",2.34,2.399,2.25,-1.72,184500,{"date":829,"open":751,"high":830,"low":825,"close":770,"change":475,"percent_change":831,"volume":832,"transactions":9,"vwap":770},"2026-05-13",2.39,0.87,151900,{"date":834,"open":284,"high":284,"low":741,"close":779,"change":226,"percent_change":835,"volume":836,"transactions":9,"vwap":779},"2026-05-12",-3.35,735300,{"date":838,"open":724,"high":839,"low":724,"close":830,"change":529,"percent_change":662,"volume":840,"transactions":9,"vwap":830},"2026-05-11",2.48,546500,{"date":842,"open":779,"high":843,"low":764,"close":778,"change":299,"percent_change":299,"volume":844,"transactions":9,"vwap":778},"2026-05-08",2.43,318200,{"date":846,"open":751,"high":789,"low":723,"close":778,"change":255,"percent_change":847,"volume":848,"transactions":9,"vwap":778},"2026-05-07",0.43,261500,{"date":850,"open":823,"high":789,"low":696,"close":823,"change":307,"percent_change":851,"volume":852,"transactions":9,"vwap":823},"2026-05-06",-0.85,195200,{"date":854,"open":736,"high":789,"low":620,"close":724,"change":535,"percent_change":855,"volume":856,"transactions":9,"vwap":724},"2026-05-05",7.27,342300,{"date":858,"open":696,"high":764,"low":790,"close":736,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":736},"2026-05-04",-0.025,-1.12,177500,{"date":863,"open":620,"high":601,"low":354,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-01",2.225,0.085,3.97,173100,{"date":869,"open":696,"high":601,"low":870,"close":381,"change":502,"percent_change":871,"volume":872,"transactions":9,"vwap":381},"2026-04-30",2.065,-4.46,680300,{"date":874,"open":696,"high":742,"low":305,"close":741,"change":529,"percent_change":667,"volume":875,"transactions":9,"vwap":741},"2026-04-29",268100,{"date":877,"open":790,"high":864,"low":370,"close":736,"change":299,"percent_change":299,"volume":878,"transactions":9,"vwap":736},"2026-04-28",207400,{"date":880,"open":756,"high":881,"low":620,"close":736,"change":226,"percent_change":882,"volume":883,"transactions":9,"vwap":736},"2026-04-27",2.335,-3.51,190200,{"date":885,"open":262,"high":764,"low":234,"close":723,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":723},"2026-04-24",0.2,9.62,1126400,{"date":890,"open":446,"high":891,"low":224,"close":261,"change":245,"percent_change":892,"volume":893,"transactions":9,"vwap":261},"2026-04-23",2.149,-2.35,517400,{"date":895,"open":243,"high":601,"low":315,"close":270,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":270},"2026-04-22",0.19,9.79,678700,{"date":900,"open":261,"high":741,"low":554,"close":329,"change":345,"percent_change":901,"volume":902,"transactions":9,"vwap":329},"2026-04-21",-5.37,733200,{"date":904,"open":736,"high":736,"low":305,"close":234,"change":372,"percent_change":905,"volume":906,"transactions":9,"vwap":234},"2026-04-20",-6.39,537800,{"date":908,"open":830,"high":909,"low":713,"close":790,"change":363,"percent_change":910,"volume":911,"transactions":9,"vwap":790},"2026-04-17",2.419,-8.37,340300,{"date":913,"open":825,"high":914,"low":736,"close":830,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":830},"2026-04-16",2.42,0.17,7.66,192800,{"date":919,"open":920,"high":921,"low":611,"close":382,"change":420,"percent_change":922,"volume":923,"transactions":9,"vwap":382},"2026-04-15",2.41,2.49,-7.5,495700,{"date":925,"open":779,"high":284,"low":926,"close":284,"change":641,"percent_change":927,"volume":928,"transactions":9,"vwap":284},"2026-04-14",2.221,5.26,178200,{"date":930,"open":931,"high":932,"low":370,"close":723,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":723},"2026-04-13",2.46,2.47,-0.17,-6.94,319400,{"date":937,"open":830,"high":409,"low":741,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-10",2.45,0.1,4.26,148200,{"date":943,"open":944,"high":944,"low":690,"close":778,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":778},"2026-04-09",2.63,-0.29,-10.98,198400,{"date":949,"open":390,"high":400,"low":950,"close":951,"change":273,"percent_change":542,"volume":952,"transactions":9,"vwap":951},"2026-04-08",2.485,2.64,467600,{"date":954,"open":764,"high":955,"low":620,"close":390,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":390},"2026-04-07",2.72,0.44,19.47,516800,{"date":960,"open":690,"high":789,"low":382,"close":756,"change":447,"percent_change":961,"volume":962,"transactions":9,"vwap":756},"2026-04-06",-1.74,313700,{"date":964,"open":234,"high":690,"low":280,"close":690,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":690},"2026-04-02",0.22,10.58,343100,{"date":969,"open":736,"high":690,"low":870,"close":261,"change":594,"percent_change":970,"volume":971,"transactions":9,"vwap":261},"2026-04-01",-3.26,416300,{"date":973,"open":756,"high":429,"low":354,"close":620,"change":447,"percent_change":974,"volume":975,"transactions":9,"vwap":620},"2026-03-31",-1.83,998700,{"date":977,"open":252,"high":601,"low":314,"close":790,"change":291,"percent_change":978,"volume":979,"transactions":9,"vwap":790},"2026-03-30",3.79,626500,{"date":981,"open":982,"high":825,"low":667,"close":262,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":262},"2026-03-27",2.155,-0.98,-31.72,3954500,{"date":987,"open":988,"high":989,"low":990,"close":82,"change":765,"percent_change":991,"volume":992,"transactions":9,"vwap":82},"2026-03-26",3.27,3.443,3.06,-6.93,468100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":475,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-25",3.34,3.8,3.19,3.32,0.61,533400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":21,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-24",3.25,3.49,3.165,3.3,-0.9,640100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":187,"change":535,"percent_change":1014,"volume":1015,"transactions":9,"vwap":187},"2026-03-23",3.21,3.4,3.04,5.05,660100,{"date":1017,"open":1018,"high":1019,"low":627,"close":1020,"change":206,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-20",3.1,3.735,3.17,-0.47,1454800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-19",2.99,3.2,2.865,3.185,0.205,6.88,379900,{"date":1033,"open":1034,"high":1035,"low":390,"close":1036,"change":307,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-18",2.97,3.05,2.98,-0.67,527700,{"date":1040,"open":1041,"high":1035,"low":1041,"close":417,"change":330,"percent_change":82,"volume":1042,"transactions":9,"vwap":417},"2026-03-17",2.91,235500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1041,"change":255,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1041},"2026-03-16",2.89,3.14,2.8,0.34,189200,{"date":1051,"open":1052,"high":1053,"low":1047,"close":416,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":416},"2026-03-13",3.13,3.16,-0.19,-6.15,366600,{"date":1058,"open":1025,"high":988,"low":1059,"close":82,"change":330,"percent_change":417,"volume":1060,"transactions":9,"vwap":82},"2026-03-12",2.87,623200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":417,"change":153,"percent_change":1066,"volume":1067,"transactions":9,"vwap":417},"2026-03-11",2.65,3.02,2.56,13.21,311600,{"date":1069,"open":418,"high":1047,"low":914,"close":1063,"change":447,"percent_change":236,"volume":1070,"transactions":9,"vwap":1063},"2026-03-10",181500,{"date":1072,"open":284,"high":408,"low":690,"close":399,"change":431,"percent_change":1073,"volume":1074,"transactions":9,"vwap":399},"2026-03-09",12.55,288100,{"date":1076,"open":1077,"high":771,"low":723,"close":830,"change":273,"percent_change":1078,"volume":1079,"transactions":9,"vwap":830},"2026-03-06",2.44,-2.45,177200,{"date":1081,"open":281,"high":1082,"low":281,"close":938,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":938},"2026-03-05",2.58,0.26,11.87,381900,{"date":1087,"open":446,"high":690,"low":314,"close":790,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":790},"2026-03-04",0.11,5.29,282200,{"date":1092,"open":298,"high":446,"low":213,"close":261,"change":461,"percent_change":1093,"volume":1094,"transactions":9,"vwap":261},"2026-03-03",3.48,336200,{"date":1096,"open":20,"high":354,"low":16,"close":314,"change":780,"percent_change":1097,"volume":1098,"transactions":9,"vwap":314},"2026-03-02",8.06,199700,{"date":1100,"open":233,"high":1101,"low":554,"close":20,"change":372,"percent_change":1102,"volume":1103,"transactions":9,"vwap":20},"2026-02-27",2.121,-7,143000,{"date":1105,"open":329,"high":281,"low":213,"close":233,"change":330,"percent_change":1106,"volume":1107,"transactions":9,"vwap":233},"2026-02-26",4.71,233400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":18,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":18},"2026-02-25",1.818,1.919,1.74,0.14,7.91,140900,{"date":1117,"open":19,"high":667,"low":1118,"close":215,"change":245,"percent_change":1119,"volume":1120,"transactions":9,"vwap":215},"2026-02-24",1.71,-2.75,65500,{"date":1122,"open":19,"high":16,"low":204,"close":667,"change":475,"percent_change":1123,"volume":1124,"transactions":9,"vwap":667},"2026-02-23",1.11,374100,{"date":1126,"open":216,"high":214,"low":195,"close":19,"change":307,"percent_change":1127,"volume":1128,"transactions":9,"vwap":19},"2026-02-20",-1.1,111700,{"date":1130,"open":17,"high":224,"low":562,"close":667,"change":307,"percent_change":410,"volume":1131,"transactions":9,"vwap":667},"2026-02-19",156700,{"date":1133,"open":215,"high":314,"low":215,"close":554,"change":563,"percent_change":564,"volume":1134,"transactions":9,"vwap":554},"2026-02-18",131800,{"date":1136,"open":17,"high":224,"low":1118,"close":184,"change":594,"percent_change":1137,"volume":1138,"transactions":9,"vwap":184},"2026-02-17",-3.72,205100,{"date":1140,"open":233,"high":253,"low":20,"close":213,"change":345,"percent_change":1141,"volume":1142,"transactions":9,"vwap":213},"2026-02-13",-5.53,123600,{"date":1144,"open":354,"high":611,"low":337,"close":224,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":224},"2026-02-12",-0.13,-6.13,185800,{"date":1149,"open":262,"high":736,"low":242,"close":354,"change":113,"percent_change":1021,"volume":1150,"transactions":9,"vwap":354},"2026-02-11",81400,{"date":1152,"open":381,"high":741,"low":252,"close":270,"change":113,"percent_change":1021,"volume":1153,"transactions":9,"vwap":270},"2026-02-10",118000,{"date":1155,"open":262,"high":764,"low":446,"close":381,"change":563,"percent_change":1156,"volume":1157,"transactions":9,"vwap":381},"2026-02-09",1.42,183300,{"date":1159,"open":214,"high":354,"low":1160,"close":262,"change":965,"percent_change":1161,"volume":832,"transactions":9,"vwap":262},"2026-02-06",1.811,11.64,{"date":1163,"open":262,"high":262,"low":20,"close":185,"change":685,"percent_change":1164,"volume":1165,"transactions":9,"vwap":185},"2026-02-05",-10.43,175100,{"date":1167,"open":315,"high":262,"low":483,"close":262,"change":1113,"percent_change":1168,"volume":1169,"transactions":9,"vwap":262},"2026-02-04",7.11,100500,{"date":1171,"open":362,"high":982,"low":18,"close":243,"change":226,"percent_change":1172,"volume":1173,"transactions":9,"vwap":243},"2026-02-03",-3.9,176000,{"date":1175,"open":354,"high":690,"low":483,"close":234,"change":372,"percent_change":905,"volume":1176,"transactions":9,"vwap":234},"2026-02-02",324300,{"date":1178,"open":252,"high":756,"low":1179,"close":790,"change":330,"percent_change":1180,"volume":1181,"transactions":9,"vwap":790},"2026-01-30",1.989,4.29,195500,{"date":1183,"open":382,"high":382,"low":662,"close":252,"change":363,"percent_change":1184,"volume":1185,"transactions":9,"vwap":252},"2026-01-29",-8.7,602300,{"date":1187,"open":771,"high":392,"low":696,"close":690,"change":765,"percent_change":1188,"volume":1189,"transactions":9,"vwap":690},"2026-01-28",-9.09,410600,{"date":1191,"open":400,"high":1192,"low":789,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-27",2.85,2.53,-0.33,-11.54,780400,{"date":1198,"open":779,"high":416,"low":601,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-26",2.86,0.58,25.44,1901500,{"date":1204,"open":244,"high":723,"low":214,"close":723,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":723},"2026-01-23",0.29,14.57,605500,{"date":1209,"open":233,"high":1210,"low":19,"close":224,"change":283,"percent_change":1082,"volume":1211,"transactions":9,"vwap":224},"2026-01-22",2.069,678100,{"date":1213,"open":564,"high":234,"low":204,"close":329,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":329},"2026-01-21",0.31,19.02,1373300,{"date":1218,"open":1219,"high":564,"low":1220,"close":1221,"change":299,"percent_change":299,"volume":1222,"transactions":9,"vwap":1221},"2026-01-20",1.62,1.521,1.63,282600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1221,"change":113,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-01-16",1.67,1.699,1.565,-0.61,205700,{"date":1231,"open":195,"high":17,"low":1221,"close":1232,"change":273,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-15",1.64,-3.53,419500,{"date":1236,"open":305,"high":1237,"low":27,"close":662,"change":363,"percent_change":1238,"volume":1239,"transactions":9,"vwap":662},"2026-01-14",1.999,-10.53,1111900,{"date":1241,"open":280,"high":1242,"low":1118,"close":214,"change":372,"percent_change":1243,"volume":1244,"transactions":9,"vwap":214},"2026-01-13",2.179,-6.86,1050700,{"date":1246,"open":825,"high":1247,"low":233,"close":280,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":280},"2026-01-12",2.299,-0.21,-9.33,574700,{"date":1252,"open":773,"high":771,"low":601,"close":825,"change":1194,"percent_change":1253,"volume":1254,"transactions":9,"vwap":825},"2026-01-09",-12.79,454900,{"date":1256,"open":418,"high":1257,"low":284,"close":1082,"change":691,"percent_change":1258,"volume":1103,"transactions":9,"vwap":1082},"2026-01-08",2.677,-3.37,{"date":1260,"open":931,"high":1261,"low":931,"close":418,"change":896,"percent_change":916,"volume":1262,"transactions":9,"vwap":418},"2026-01-07",2.73,182800,{"date":1264,"open":1199,"high":627,"low":825,"close":839,"change":383,"percent_change":1265,"volume":1266,"transactions":9,"vwap":839},"2026-01-06",-13.29,362600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1199,"change":915,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1199},"2026-01-05",2.68,3.089,2.675,6.32,224600,{"date":1275,"open":1047,"high":1276,"low":944,"close":399,"change":273,"percent_change":758,"volume":1277,"transactions":9,"vwap":399},"2026-01-02",2.809,167200,{"date":1279,"open":955,"high":1280,"low":1269,"close":408,"change":594,"percent_change":1281,"volume":1282,"transactions":9,"vwap":408},"2025-12-31",3.034,-2.48,267200,{"date":1284,"open":1285,"high":627,"low":724,"close":1285,"change":273,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-12-30",2.82,-2.08,795200,{"date":1289,"open":627,"high":1018,"low":1199,"close":1290,"change":691,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-29",2.88,-3.03,370600,{"date":1294,"open":1295,"high":1052,"low":955,"close":1034,"change":372,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1034},"2025-12-26",3.11,-4.5,237000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1295,"change":299,"percent_change":299,"volume":1303,"transactions":9,"vwap":1295},"2025-12-24",3.07,3.12,2.855,88900,{"date":1305,"open":1026,"high":1306,"low":1285,"close":1295,"change":1145,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2025-12-23",3.258,-4.01,364300,{"date":1310,"open":1311,"high":1312,"low":1026,"close":1313,"change":345,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-22",3.35,3.46,3.24,-3.28,250300,{"date":1317,"open":187,"high":1312,"low":1301,"close":1311,"change":245,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2025-12-19",-1.47,288900,{"date":1321,"open":1322,"high":1323,"low":408,"close":1012,"change":196,"percent_change":160,"volume":1324,"transactions":9,"vwap":1012},"2025-12-18",3.42,3.69,590600,{"date":1326,"open":1327,"high":292,"low":998,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-17",3.93,3.375,-0.745,-18.08,254000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-16",4.98,4.985,3.82,4.12,-0.43,-9.45,707700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-15",4.9,4.916,4.47,4.55,-0.34,-6.95,264100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":108,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-12",4.85,5,4.6,4.89,1.24,196200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1360,"change":226,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2025-12-11",4.83,4.92,4.7,-1.63,130000,{"date":1366,"open":1367,"high":1368,"low":97,"close":1369,"change":691,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-10",5.03,5.15,4.91,-1.8,293700,{"date":179,"open":1373,"high":26,"low":1374,"close":1353,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1353},4.11,4.09,0.89,21.65,876000]