[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CITR":3,"homepage-market-summary":29,"stock-historical-CITR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CITR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"CitroTech Inc.","NYSE American",null,"CHEMICALS & ALLIED PRODUCTS","Greenwood Village, CO",false,{"close":14,"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},2.95,3,3.0399,2.81,2.92,0.03,1.03,81794.865319,557,2.9256,10.37,2.65,45988.45207674519,3.9,208,{"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",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":12,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},45988,9565598.031963,-62.42,"2025-12-04",[179,180,190,198,208,219,230,239,249,259,269,279,289,298,307,317,328,339,346,353,362,371,380,389,398,408,417,427,437,448,457,466,475,484,494,502,510,520,527,532,540,550,559,566,577,586,596,605,613,621,628,637,644,655,665,672,678,683,688,693,698,705,711,716,721,726,732,739,746,750,756,760,767,773,782,787,794,799,807,814,820,827,835,842,848,856,863,868,873,878,884,890,896,903,911,916,922,926,933,938,944,949,953,959,964,969,976,982,988,994,1001,1006,1014,1021,1027,1035,1040,1048,1055,1062,1068,1075,1082,1089,1094,1099,1105,1112,1119,1126,1133,1140,1148,1154,1160,1165,1170,1178,1185,1192,1198,1206,1214,1219,1226,1232,1237,1241,1244,1248,1252,1258,1264,1268,1273,1277,1283,1289,1295,1300,1304,1310,1316,1321,1327,1332,1339,1346,1353,1357,1365,1373,1379,1383,1388,1392,1397,1404,1409,1415,1418,1423,1428,1436,1441,1445,1449,1455,1461,1465,1472,1478,1483,1489,1494,1500,1507,1510,1514,1519,1523,1529,1535,1539,1544,1547,1552,1556],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.9,3.03,2.78,-0.03,-1.02,84620.541,654,2.8905,{"date":191,"open":192,"high":192,"low":25,"close":14,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",3.01,0.16,5.73,84311.403174,749,2.8344,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",3.78,3.925,2.79,-1.01,-26.58,119949.31545,1086,3.2202,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.28,4.3499,3.7401,3.8,-0.52,-12.04,49213.596718,466,4.036,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.27,4.385,4.11,4.32,0.05,1.17,21015.369342,546,4.2842,{"date":231,"open":224,"high":232,"low":233,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.8056,4.12,-0.32,-6.97,43802.14625,814,4.3668,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":111,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.56,4.75,4.35,4.59,-0.22,37460.639,641,4.5516,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.93,4.97,4.6,-0.17,-3.56,104975.052,940,4.8151,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",5.12,5.22,4.77,-0.45,-8.62,47950.367,521,4.9364,{"date":270,"open":271,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",5.15,5.4343,5.05,0.13,2.55,91440.367,543,5.1899,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",5.3,4.87,5.09,0.2,4.09,120756.367,823,5.0613,{"date":290,"open":251,"high":291,"low":292,"close":293,"change":185,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",5.01,4.83,4.89,-0.61,46772.198,865,4.9549,{"date":299,"open":273,"high":300,"low":301,"close":302,"change":254,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",5.11,4.86,4.92,-3.34,59828.864744,760,4.9962,{"date":308,"open":309,"high":310,"low":311,"close":283,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5.37,5.5597,4.91,-0.25,-4.68,17954.115942,333,5.1508,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",5.04,5.4,4.835,5.34,0.31,6.16,16991.5078,582,5.0427,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.07,5.58,5,5.03,-0.06,-1.18,72816.8118,1113,5.1599,{"date":340,"open":319,"high":341,"low":342,"close":283,"change":106,"percent_change":59,"volume":343,"transactions":344,"vwap":345},"2026-09-09",5.28,4.9,38539.4048,331,5.0115,{"date":347,"open":348,"high":348,"low":332,"close":333,"change":245,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",5.27,-4.19,20480.1198,266,5.1012,{"date":354,"open":281,"high":355,"low":356,"close":357,"change":185,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",5.5,5.1,5.25,-0.57,21800.285,293,5.2758,{"date":363,"open":320,"high":364,"low":365,"close":341,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",5.51,5.26,-0.1,-1.86,9595.285,206,5.3513,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.84,5.38,-0.37,-6.43,21466.442779,295,5.6854,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.94,5.75,-0.24,-4.01,17090.285,651,5.7887,{"date":390,"open":391,"high":392,"low":382,"close":393,"change":366,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",6.13,6.29,5.99,-1.64,28297.285,529,6.1253,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":19,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",6.11,6.37,6.02,6.09,0.5,21506.44629,554,6.1655,{"date":409,"open":391,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",6.615,6.06,-0.05,-0.82,20546.3741,221,6.3919,{"date":418,"open":419,"high":420,"low":421,"close":400,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",6.49,6.5,6.07,-0.31,-4.83,19796.3741,437,6.3095,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",6.57,6.945,6.42,-0.13,-1.98,85713.3741,987,6.6592,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",6.77,7.03,6.355,6.55,-0.43,-6.16,90174.274582,935,6.7512,{"date":449,"open":324,"high":450,"low":411,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",7.1,6.98,0.88,14.43,54766.139273,538,6.5013,{"date":458,"open":421,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",6.1,5.7701,-0.02,-0.33,22169.784004,297,5.9496,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":402},"2026-08-19",6.18,5.85,6.12,0.08,1.32,26811.81892,747,{"date":476,"open":477,"high":478,"low":383,"close":479,"change":323,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",5.8,6.1652,6.04,5.41,29469.591686,306,5.8915,{"date":485,"open":486,"high":487,"low":488,"close":194,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",5.76,6.1396,5.57,-0.04,-0.69,21774.685118,725,5.8188,{"date":495,"open":479,"high":479,"low":383,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",5.77,-0.27,-4.47,19281.449159,253,5.8459,{"date":503,"open":194,"high":504,"low":505,"close":479,"change":274,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",6.475,5.635,2.2,41066.997592,401,6.0499,{"date":511,"open":469,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",6,5.66,5.91,0.02,0.34,9689,118,5.7681,{"date":521,"open":373,"high":512,"low":364,"close":522,"change":225,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",5.89,0.86,42299.502366,199,5.688,{"date":528,"open":514,"high":514,"low":355,"close":373,"change":334,"percent_change":186,"volume":529,"transactions":530,"vwap":531},"2026-08-10",22727.302664,173,5.7477,{"date":533,"open":534,"high":514,"low":535,"close":536,"change":334,"percent_change":203,"volume":537,"transactions":538,"vwap":539},"2026-08-07",5.78,5.47,5.9,6374.163,203,5.6643,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",5.74,5.96,5.565,0.15,2.58,51857.60585,505,5.7344,{"date":551,"open":331,"high":552,"low":553,"close":554,"change":146,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",5.87,5.445,5.81,7,10709,200,5.6314,{"date":560,"open":496,"high":512,"low":561,"close":561,"change":254,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",5.43,-3.04,57595.633144,1308,5.7849,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",5.65,5.9193,5.475,5.6,-0.11,-1.93,14157.132523,412,5.7936,{"date":578,"open":579,"high":403,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",5.92,5.71,-0.21,-3.55,12980.200969,195,5.9521,{"date":587,"open":588,"high":589,"low":590,"close":579,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",5.67,5.93,5.6025,0.4124,7.49,10061.3741,381,5.8321,{"date":597,"open":568,"high":568,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",5.195,5.5076,-0.1024,-1.83,5789.705331,284,5.4406,{"date":606,"open":607,"high":383,"low":355,"close":608,"change":412,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",5.64,5.61,-0.88,15591.305836,363,5.5972,{"date":614,"open":356,"high":615,"low":356,"close":513,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",5.9421,0.57,11.2,32079.490731,389,5.5735,{"date":622,"open":623,"high":624,"low":623,"close":283,"change":323,"percent_change":419,"volume":625,"transactions":626,"vwap":627},"2026-07-24",4.7,5.135,8881.098601,390,4.8876,{"date":629,"open":261,"high":261,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",4.66,4.78,-0.26,-5.16,16040,395,4.7541,{"date":638,"open":639,"high":543,"low":640,"close":319,"change":193,"percent_change":641,"volume":642,"transactions":326,"vwap":643},"2026-07-22",4.98,4.915,3.28,65911.3741,5.2832,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",4.46,5.2266,4.45,4.88,0.33,7.25,46091.713806,828,4.8415,{"date":656,"open":657,"high":332,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",4.52,4.3482,4.55,-0.18,-3.81,45862.4851,3318,4.6446,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":515,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-17",4.79,4.5,4.73,0.42,15000,{"date":673,"open":293,"high":293,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",4.71,-0.2,-4.07,8300,{"date":679,"open":95,"high":680,"low":95,"close":311,"change":515,"percent_change":681,"volume":682,"transactions":9,"vwap":311},"2026-07-15",4.955,0.41,25900,{"date":684,"open":685,"high":685,"low":686,"close":293,"change":660,"percent_change":582,"volume":687,"transactions":9,"vwap":293},"2026-07-14",5.06,4.68,83000,{"date":689,"open":690,"high":691,"low":330,"close":330,"change":366,"percent_change":573,"volume":692,"transactions":9,"vwap":330},"2026-07-13",5.17,5.88,20800,{"date":694,"open":365,"high":695,"low":696,"close":690,"change":106,"percent_change":226,"volume":697,"transactions":9,"vwap":690},"2026-07-10",5.391,5.08,11600,{"date":699,"open":700,"high":701,"low":283,"close":300,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":300},"2026-07-09",5.695,5.725,-0.49,-8.75,27500,{"date":706,"open":477,"high":554,"low":707,"close":571,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":571},"2026-07-08",5.595,-0.3,-5.08,9400,{"date":712,"open":543,"high":713,"low":383,"close":536,"change":185,"percent_change":714,"volume":715,"transactions":9,"vwap":536},"2026-07-07",6.3,-0.51,21700,{"date":717,"open":552,"high":718,"low":477,"close":589,"change":334,"percent_change":719,"volume":720,"transactions":9,"vwap":589},"2026-07-06",6.056,-1,11100,{"date":722,"open":383,"high":512,"low":383,"close":393,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":393},"2026-07-02",0.22,3.81,48500,{"date":727,"open":728,"high":496,"low":729,"close":496,"change":121,"percent_change":730,"volume":731,"transactions":9,"vwap":496},"2026-07-01",5.54,5.345,4.53,46500,{"date":733,"open":734,"high":735,"low":374,"close":736,"change":471,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",5.46,5.535,5.52,1.47,26100,{"date":740,"open":728,"high":741,"low":742,"close":743,"change":432,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-29",5.56,5.271,5.44,-2.33,27400,{"date":747,"open":322,"high":568,"low":356,"close":488,"change":748,"percent_change":546,"volume":749,"transactions":9,"vwap":488},"2026-06-26",0.14,37800,{"date":751,"open":543,"high":400,"low":752,"close":561,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":561},"2026-06-25",5.21,-0.5,-8.43,105000,{"date":757,"open":758,"high":758,"low":691,"close":589,"change":334,"percent_change":719,"volume":759,"transactions":9,"vwap":589},"2026-06-24",6.19,12100,{"date":761,"open":762,"high":763,"low":393,"close":393,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":393},"2026-06-23",6.63,6.64,-0.6,-9.1,40200,{"date":768,"open":440,"high":440,"low":769,"close":770,"change":264,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-22",6.34,6.59,-6.39,43300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",6.27,7.05,6.23,7.04,0.91,14.85,291400,{"date":783,"open":784,"high":420,"low":579,"close":391,"change":274,"percent_change":785,"volume":786,"transactions":9,"vwap":391},"2026-06-17",6.15,2.17,43500,{"date":788,"open":470,"high":789,"low":790,"close":512,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":512},"2026-06-16",6.73,5.97,0.04,0.67,89300,{"date":795,"open":775,"high":796,"low":522,"close":543,"change":660,"percent_change":797,"volume":798,"transactions":9,"vwap":543},"2026-06-15",6.44,-2.93,33600,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-12",6.53,6.03,6.14,-0.28,-4.36,32700,{"date":808,"open":809,"high":810,"low":809,"close":431,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":431},"2026-06-11",6.2,6.62,0.21,3.38,50100,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":366,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",6.465,6.21,-1.58,47200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":708,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",6.71,6.255,6.31,-4.54,50700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":274,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-08",6.8,6.805,6.45,6.61,2.01,55300,{"date":836,"open":832,"high":837,"low":512,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",6.635,6.48,-0.19,-2.85,80900,{"date":843,"open":822,"high":844,"low":442,"close":845,"change":432,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",6.93,6.67,-1.91,22700,{"date":849,"open":850,"high":851,"low":852,"close":829,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":829},"2026-06-03",6.99,7.2,6.756,-0.12,-1.73,42900,{"date":857,"open":858,"high":555,"low":859,"close":860,"change":861,"percent_change":719,"volume":862,"transactions":9,"vwap":860},"2026-06-02",6.96,6.51,6.92,-0.07,26000,{"date":864,"open":865,"high":778,"low":866,"close":850,"change":126,"percent_change":421,"volume":867,"transactions":9,"vwap":850},"2026-06-01",6.75,6.685,36300,{"date":869,"open":832,"high":870,"low":420,"close":770,"change":675,"percent_change":871,"volume":872,"transactions":9,"vwap":770},"2026-05-29",6.81,-2.95,69300,{"date":874,"open":796,"high":875,"low":775,"close":876,"change":516,"percent_change":348,"volume":877,"transactions":9,"vwap":876},"2026-05-28",6.88,6.79,36400,{"date":879,"open":880,"high":829,"low":881,"close":831,"change":675,"percent_change":882,"volume":883,"transactions":9,"vwap":831},"2026-05-27",6.65,6.25,-3.01,29600,{"date":885,"open":886,"high":886,"low":770,"close":880,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":880},"2026-05-26",7.27,-0.63,-8.65,12200,{"date":891,"open":892,"high":892,"low":439,"close":893,"change":471,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-22",7.5,7.28,1.11,15700,{"date":897,"open":829,"high":898,"low":899,"close":851,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":851},"2026-05-21",7.24,6.56,0.56,8.43,57700,{"date":904,"open":905,"high":906,"low":907,"close":763,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":763},"2026-05-20",6.43,6.83,6.4,0.24,3.75,20500,{"date":912,"open":420,"high":429,"low":401,"close":907,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-05-19",-0.15,-2.29,38800,{"date":917,"open":918,"high":919,"low":824,"close":442,"change":632,"percent_change":920,"volume":921,"transactions":9,"vwap":442},"2026-05-18",6.6,6.72,-3.82,18300,{"date":923,"open":924,"high":924,"low":420,"close":870,"change":471,"percent_change":59,"volume":925,"transactions":9,"vwap":870},"2026-05-15",6.97,22200,{"date":927,"open":928,"high":929,"low":930,"close":789,"change":19,"percent_change":931,"volume":932,"transactions":9,"vwap":789},"2026-05-14",6.7,6.87,6.69,0.45,155700,{"date":934,"open":935,"high":935,"low":832,"close":928,"change":432,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-05-13",6.95,-1.9,20700,{"date":939,"open":940,"high":935,"low":829,"close":906,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":906},"2026-05-12",6.89,-0.14,-2.01,36500,{"date":945,"open":860,"high":924,"low":946,"close":924,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":924},"2026-05-11",6.76,0,21900,{"date":950,"open":951,"high":555,"low":420,"close":924,"change":545,"percent_change":506,"volume":952,"transactions":9,"vwap":924},"2026-05-08",6.9,13700,{"date":954,"open":955,"high":955,"low":865,"close":956,"change":462,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-07",7.19,6.82,-4.62,84100,{"date":960,"open":860,"high":651,"low":860,"close":961,"change":723,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-06",7.15,3.17,20900,{"date":965,"open":966,"high":778,"low":967,"close":844,"change":489,"percent_change":358,"volume":968,"transactions":9,"vwap":844},"2026-05-05",7.01,6.84,36800,{"date":970,"open":935,"high":971,"low":972,"close":924,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":924},"2026-05-04",7.12,6.601,0.12,1.75,41300,{"date":977,"open":429,"high":978,"low":429,"close":979,"change":980,"percent_change":479,"volume":981,"transactions":9,"vwap":979},"2026-05-01",7.48,6.85,0.39,36700,{"date":983,"open":984,"high":822,"low":831,"close":985,"change":572,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-30",6.54,6.46,-1.67,52500,{"date":989,"open":990,"high":991,"low":992,"close":429,"change":993,"percent_change":790,"volume":819,"transactions":9,"vwap":429},"2026-04-29",6.36,6.651,6.35,0.37,{"date":995,"open":996,"high":946,"low":997,"close":809,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":809},"2026-04-28",6.556,6.17,-0.35,-5.34,45500,{"date":1002,"open":420,"high":1003,"low":420,"close":442,"change":748,"percent_change":1004,"volume":1005,"transactions":9,"vwap":442},"2026-04-27",6.749,2.18,38400,{"date":1007,"open":1008,"high":1009,"low":324,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-24",7.4,7.545,6.41,-0.84,-11.59,101600,{"date":1015,"open":1016,"high":1017,"low":450,"close":651,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":651},"2026-04-23",7.8,7.99,-0.74,-9.26,50200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1017,"change":111,"percent_change":853,"volume":1026,"transactions":9,"vwap":1017},"2026-04-22",7.9,8.12,7.87,23400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":719,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-21",9.15,9.5,7.55,8,-11.11,163400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1037,"change":670,"percent_change":342,"volume":1039,"transactions":9,"vwap":1037},"2026-04-20",9,8.74,33200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":471,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-17",8.55,8.75,8.33,8.58,0.94,62300,{"date":1049,"open":1050,"high":1051,"low":1044,"close":1052,"change":1053,"percent_change":59,"volume":1054,"transactions":9,"vwap":1052},"2026-04-16",8.4,8.53,8.5,0.1,17600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1050,"change":443,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1050},"2026-04-15",8.71,9.05,8.27,-4.87,79600,{"date":1063,"open":1029,"high":1029,"low":1064,"close":1065,"change":708,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",8.61,8.83,-3.29,55200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":471,"percent_change":452,"volume":1074,"transactions":9,"vwap":1073},"2026-04-13",9.04,9.61,8.845,9.13,27900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1058,"change":489,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1058},"2026-04-10",9.1,9.2,8.85,-0.44,16400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":334,"percent_change":1088,"volume":1026,"transactions":9,"vwap":1087},"2026-04-09",9.19,9.29,8.905,9.09,-0.66,{"date":1090,"open":1037,"high":1091,"low":1092,"close":1029,"change":489,"percent_change":1080,"volume":1093,"transactions":9,"vwap":1029},"2026-04-08",9.24,8.65,59400,{"date":1095,"open":1096,"high":1097,"low":1087,"close":1084,"change":384,"percent_change":1098,"volume":948,"transactions":9,"vwap":1084},"2026-04-07",9.34,9.54,-2.55,{"date":1100,"open":1085,"high":1101,"low":1058,"close":1102,"change":151,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-06",9.57,9.43,3.85,47500,{"date":1106,"open":1107,"high":1085,"low":1108,"close":1109,"change":1110,"percent_change":1064,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",8.41,8.3,9.08,0.72,31100,{"date":1113,"open":1043,"high":1114,"low":1115,"close":1116,"change":497,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",9.32,8.35,8.36,-3.13,51900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":632,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-31",9.48,8.46,8.63,-2.92,60700,{"date":1127,"open":1091,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",9.6,8.89,-0.38,-4.1,26600,{"date":1134,"open":1135,"high":1136,"low":1065,"close":1137,"change":274,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",9.28,9.485,9.27,1.42,27300,{"date":1141,"open":1142,"high":1143,"low":1070,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",10.12,10.15,9.14,-0.85,-8.51,25400,{"date":1149,"open":1143,"high":1150,"low":1151,"close":1152,"change":366,"percent_change":1153,"volume":725,"transactions":9,"vwap":1152},"2026-03-25",10.16,9.677,9.99,-0.99,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1053,"percent_change":45,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",9.76,10.09,9.66,101000,{"date":1161,"open":1162,"high":1152,"low":1162,"close":1152,"change":146,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-03-23",9.35,3.95,88600,{"date":1166,"open":1144,"high":24,"low":1167,"close":1071,"change":136,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1071},"2026-03-20",8.01,7.37,737800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-19",8.04,8.95,7.44,0.85,10.49,125500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":650,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",7.76,8.1,7.3,4.25,124300,{"date":1186,"open":1187,"high":1037,"low":892,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",8.6,7.77,-0.72,-8.48,93400,{"date":1193,"open":1109,"high":1194,"low":1116,"close":1195,"change":490,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",9.36,8.49,-7.52,88700,{"date":1199,"open":1200,"high":1143,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-13",10.08,8.9,9.18,-0.83,-8.29,99000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1142,"volume":1213,"transactions":9,"vwap":1211},"2026-03-12",9.39,10.19,8.82,10.01,0.92,123400,{"date":1215,"open":1030,"high":1216,"low":1217,"close":1087,"change":753,"percent_change":1218,"volume":1159,"transactions":9,"vwap":1087},"2026-03-11",9.9,8.32,-5.21,{"date":1220,"open":1042,"high":1221,"low":1116,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-10",10.1,9.59,1.1,12.96,213500,{"date":1227,"open":924,"high":1121,"low":1228,"close":1195,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1195},"2026-03-09",6.68,1.5,21.46,122400,{"date":1233,"open":928,"high":971,"low":928,"close":850,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":850},"2026-03-06",0.29,4.33,25600,{"date":1238,"open":924,"high":850,"low":997,"close":928,"change":708,"percent_change":1239,"volume":1240,"transactions":9,"vwap":928},"2026-03-05",-4.29,54800,{"date":1242,"open":967,"high":555,"low":967,"close":555,"change":947,"percent_change":947,"volume":1243,"transactions":9,"vwap":555},"2026-03-04",13200,{"date":1245,"open":776,"high":776,"low":880,"close":555,"change":366,"percent_change":1246,"volume":1247,"transactions":9,"vwap":555},"2026-03-03",-1.41,19500,{"date":1249,"open":450,"high":450,"low":924,"close":450,"change":515,"percent_change":1250,"volume":1251,"transactions":9,"vwap":450},"2026-03-02",0.28,9600,{"date":1253,"open":966,"high":1254,"low":946,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-27",7.08,0.18,2.61,14300,{"date":1259,"open":1260,"high":1260,"low":830,"close":951,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":951},"2026-02-26",7.07,-0.08,-1.15,23100,{"date":1265,"open":992,"high":555,"low":992,"close":451,"change":471,"percent_change":1266,"volume":1267,"transactions":9,"vwap":451},"2026-02-25",1.16,21600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":951,"change":708,"percent_change":1272,"volume":720,"transactions":9,"vwap":951},"2026-02-24",7.18,6.675,-4.17,{"date":1274,"open":822,"high":851,"low":822,"close":851,"change":1275,"percent_change":909,"volume":1276,"transactions":9,"vwap":851},"2026-02-23",0.26,12600,{"date":1278,"open":1279,"high":851,"low":1280,"close":1281,"change":384,"percent_change":303,"volume":1282,"transactions":9,"vwap":1281},"2026-02-20",7.09,6.91,6.94,20600,{"date":1284,"open":1254,"high":651,"low":1285,"close":1270,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1270},"2026-02-19",6.86,-0.047,-0.65,10700,{"date":1290,"open":770,"high":651,"low":770,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-18",7.227,0.197,2.8,23700,{"date":1296,"open":966,"high":651,"low":1297,"close":440,"change":708,"percent_change":1298,"volume":1299,"transactions":9,"vwap":440},"2026-02-17",6.862,-4.09,13800,{"date":1301,"open":1182,"high":1008,"low":1182,"close":1302,"change":791,"percent_change":1303,"volume":697,"transactions":9,"vwap":1302},"2026-02-13",7.33,0.55,{"date":1305,"open":1260,"high":1182,"low":822,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-12",7.29,0.205,2.89,17000,{"date":1311,"open":776,"high":1312,"low":951,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-11",7.085,0.045,0.64,8400,{"date":1317,"open":1318,"high":886,"low":1318,"close":778,"change":19,"percent_change":1319,"volume":1320,"transactions":9,"vwap":778},"2026-02-10",7.02,0.43,6600,{"date":1322,"open":1168,"high":1323,"low":966,"close":966,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":966},"2026-02-09",7.47,-0.59,-7.76,12900,{"date":1328,"open":651,"high":1329,"low":955,"close":1329,"change":1330,"percent_change":790,"volume":1331,"transactions":9,"vwap":1329},"2026-02-06",7.6,0.428,19100,{"date":1333,"open":555,"high":1334,"low":555,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-05",7.266,7.172,0.117,1.66,5300,{"date":1340,"open":876,"high":1341,"low":876,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-04",7.26,7.055,0.055,0.79,31200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":555,"change":234,"percent_change":1351,"volume":1352,"transactions":9,"vwap":555},"2026-02-03",7.23,7.258,6.66,-4.37,16100,{"date":1354,"open":450,"high":1323,"low":450,"close":1355,"change":1356,"percent_change":66,"volume":759,"transactions":9,"vwap":1355},"2026-02-02",7.32,0.065,{"date":1358,"open":1306,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-30",7.349,6.627,7.255,-0.055,-0.75,16500,{"date":1366,"open":1367,"high":1368,"low":851,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-29",7.34,7.45,7.31,-0.09,-1.22,5600,{"date":1374,"open":1375,"high":892,"low":1376,"close":1008,"change":1377,"percent_change":1378,"volume":1267,"transactions":9,"vwap":1008},"2026-01-28",7.43,7.235,0.11,1.51,{"date":1380,"open":1381,"high":1381,"low":961,"close":1306,"change":1370,"percent_change":1371,"volume":1382,"transactions":9,"vwap":1306},"2026-01-27",7.41,7800,{"date":1384,"open":1008,"high":1368,"low":1385,"close":1386,"change":461,"percent_change":497,"volume":1387,"transactions":9,"vwap":1386},"2026-01-26",7.36,7.38,6200,{"date":1389,"open":1390,"high":1391,"low":851,"close":1008,"change":111,"percent_change":432,"volume":731,"transactions":9,"vwap":1008},"2026-01-23",7.39,7.85,{"date":1393,"open":1023,"high":1394,"low":1306,"close":1381,"change":660,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1381},"2026-01-22",7.98,-2.37,45300,{"date":1398,"open":651,"high":1025,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-21",6.866,7.59,0.98,14.83,51600,{"date":1405,"open":651,"high":1406,"low":832,"close":832,"change":1407,"percent_change":1408,"volume":1345,"transactions":9,"vwap":832},"2026-01-20",7.75,-0.9,-11.98,{"date":1410,"open":1381,"high":1411,"low":1381,"close":1412,"change":1053,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-16",7.65,7.51,1.35,24500,{"date":1416,"open":1008,"high":1411,"low":1008,"close":1381,"change":489,"percent_change":1417,"volume":1326,"transactions":9,"vwap":1381},"2026-01-15",-0.54,{"date":1419,"open":978,"high":1420,"low":1008,"close":1368,"change":366,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1368},"2026-01-14",7.74,-1.32,22800,{"date":1424,"open":1425,"high":1188,"low":1368,"close":1031,"change":572,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1031},"2026-01-13",7.52,-1.44,26700,{"date":1429,"open":1420,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-12",7.795,7.53,7.66,-0.075,-0.97,14900,{"date":1437,"open":1432,"high":1406,"low":892,"close":1438,"change":1439,"percent_change":1440,"volume":910,"transactions":9,"vwap":1438},"2026-01-09",7.735,-0.165,-2.09,{"date":1442,"open":892,"high":1023,"low":1386,"close":1023,"change":791,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1023},"2026-01-08",0.51,25800,{"date":1446,"open":978,"high":1447,"low":978,"close":1447,"change":980,"percent_change":262,"volume":1448,"transactions":9,"vwap":1447},"2026-01-07",7.86,5200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1323,"change":1377,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1323},"2026-01-06",7.22,7.675,1.49,13000,{"date":1456,"open":1425,"high":1457,"low":1458,"close":1385,"change":941,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1385},"2026-01-05",7.93,7.21,-1.87,19600,{"date":1462,"open":1017,"high":1017,"low":892,"close":892,"change":1463,"percent_change":1464,"volume":1257,"transactions":9,"vwap":892},"2026-01-02",-0.58,-7.18,{"date":1466,"open":1467,"high":1468,"low":1031,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-31",7.61,8.08,0.17,2.15,25100,{"date":1473,"open":1016,"high":1032,"low":1474,"close":1475,"change":106,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-30",7.72,7.91,0.76,23800,{"date":1479,"open":1122,"high":1480,"low":1481,"close":1391,"change":1088,"percent_change":1325,"volume":1482,"transactions":9,"vwap":1391},"2025-12-29",8.69,7.81,17900,{"date":1484,"open":1016,"high":1485,"low":1016,"close":1486,"change":1487,"percent_change":892,"volume":1488,"transactions":9,"vwap":1486},"2025-12-26",8.636,8.51,0.594,23000,{"date":1490,"open":1181,"high":1181,"low":1016,"close":1491,"change":1492,"percent_change":846,"volume":1493,"transactions":9,"vwap":1491},"2025-12-24",7.916,-0.154,37000,{"date":1495,"open":1412,"high":1496,"low":1412,"close":1497,"change":993,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-23",8.417,8.07,4.81,41600,{"date":1501,"open":1024,"high":1502,"low":1432,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-22",8.25,7.7,-0.8,-9.41,37400,{"date":1508,"open":1474,"high":1486,"low":1260,"close":1052,"change":131,"percent_change":1221,"volume":1509,"transactions":9,"vwap":1052},"2025-12-19",79300,{"date":1511,"open":1512,"high":1512,"low":1385,"close":1474,"change":913,"percent_change":846,"volume":1513,"transactions":9,"vwap":1474},"2025-12-18",8.28,72500,{"date":1515,"open":1052,"high":1516,"low":851,"close":1025,"change":294,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1025},"2025-12-17",8.716,-7.19,189400,{"date":1520,"open":1032,"high":1037,"low":1452,"close":1521,"change":792,"percent_change":1045,"volume":1522,"transactions":9,"vwap":1521},"2025-12-16",8.48,83800,{"date":1524,"open":892,"high":1525,"low":1008,"close":1481,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1481},"2025-12-15",7.83,0.46,6.26,18400,{"date":1530,"open":892,"high":1531,"low":450,"close":1532,"change":412,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-12",7.884,7.35,-0.68,21300,{"date":1536,"open":1182,"high":1329,"low":1182,"close":1008,"change":1255,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1008},"2025-12-11",2.49,28600,{"date":1540,"open":1394,"high":1032,"low":1451,"close":1451,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1451},"2025-12-10",-0.55,-7.08,77200,{"date":1545,"open":555,"high":1394,"low":555,"close":1188,"change":1546,"percent_change":779,"volume":1240,"transactions":9,"vwap":1188},"2025-12-09",0.07,{"date":1548,"open":651,"high":1549,"low":1318,"close":1503,"change":432,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1503},"2025-12-08",7.94,-1.66,73500,{"date":1553,"open":1391,"high":1502,"low":892,"close":1525,"change":1554,"percent_change":384,"volume":1555,"transactions":9,"vwap":1525},"2025-12-05",-0.019,25000,{"date":177,"open":1557,"high":1030,"low":851,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},8.02,7.849,-0.171,-2.13,32800]