[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAR":3,"stock-historical-LAR":30,"homepage-market-summary":2238},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LAR","2026-10-05",{"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},"Lithium Argentina AG","NYSE",null,"Common Stock","Lithium Argentina AG is a Swiss-domiciled resource company focused on advancing lithium projects. Its project portfolio comprises its ownership interests in the Cauchari-Olaroz property in Jujuy, Argentina; the Pozuelos-Pastos Grandes project; and the Sal de la Puna project, PPG, in Salta, Argentina. Additionally, the company owns the Salar de Antofalla (Antofalla Project) in the Province of Catamarca, Argentina. It is focused on the operations at Cauchari-Olaroz and advancing the development of its lithium growth pipeline in Argentina.","60",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.6,5.53,5.69,5.48,5.49,0.11,2,1077802.290172,9374,5.6008,12.05,3.62,2920431.941744562,23.5,4539,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},1.71,2494901,910638917.377885,181.41,"2025-04-23",[41,42,52,63,73,82,92,103,113,124,135,145,155,165,174,184,193,202,213,223,234,245,255,266,275,284,293,302,310,320,328,337,347,358,366,373,382,391,399,410,420,429,437,448,457,468,476,484,492,500,507,514,523,530,538,547,553,558,566,573,579,587,595,601,610,617,625,632,639,645,653,662,668,676,684,692,700,708,716,725,731,740,747,753,760,768,775,783,792,797,806,812,821,827,833,841,849,856,864,872,881,890,897,906,914,921,928,935,941,945,950,956,964,971,978,985,993,1000,1007,1010,1015,1020,1025,1030,1037,1044,1051,1057,1062,1066,1073,1079,1085,1090,1096,1102,1107,1113,1117,1122,1128,1134,1138,1142,1147,1152,1156,1160,1165,1170,1175,1181,1187,1194,1201,1205,1209,1213,1218,1223,1227,1231,1236,1240,1243,1247,1251,1255,1259,1262,1266,1271,1276,1281,1284,1289,1293,1301,1306,1310,1313,1317,1321,1325,1328,1332,1336,1340,1346,1352,1356,1361,1365,1371,1375,1379,1383,1388,1395,1402,1410,1416,1421,1427,1433,1440,1444,1451,1457,1463,1469,1473,1478,1481,1485,1491,1498,1506,1511,1515,1520,1526,1533,1540,1547,1554,1560,1566,1572,1578,1586,1592,1596,1601,1606,1614,1619,1624,1628,1635,1640,1644,1649,1655,1660,1663,1669,1674,1679,1684,1690,1695,1701,1706,1711,1718,1722,1728,1733,1739,1745,1750,1756,1762,1769,1774,1779,1786,1791,1797,1801,1806,1809,1814,1819,1823,1826,1830,1834,1839,1843,1848,1853,1857,1861,1864,1868,1873,1878,1884,1892,1900,1906,1912,1916,1922,1928,1934,1940,1945,1949,1952,1956,1961,1966,1971,1975,1980,1988,1993,1997,2003,2009,2017,2025,2029,2033,2037,2044,2050,2055,2061,2067,2072,2076,2081,2087,2090,2094,2098,2101,2105,2110,2113,2116,2120,2124,2129,2134,2141,2147,2151,2156,2161,2164,2168,2171,2176,2179,2183,2187,2190,2195,2198,2202,2205,2208,2211,2214,2218,2221,2225,2228,2232,2235],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",5.61,5.73,5.475,-0.05,-0.9,1403212.210985,9044,5.5829,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",5.46,5.55,5.325,5.54,0.04,0.73,1493929.37677,11548,5.4566,{"date":64,"open":65,"high":66,"low":19,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",5.56,5.67,5.5,0.01,0.18,1185009.8927,10369,5.534,{"date":74,"open":75,"high":16,"low":76,"close":19,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-29",5.43,5.37,0.08,1.48,1221802.602597,10605,5.4767,{"date":83,"open":84,"high":19,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-28",5.39,5.3001,5.41,-0.11,-1.99,1233611.930488,8478,5.4102,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",5.68,5.7,5.515,5.52,-0.16,-2.82,1141647.295825,8826,5.595,{"date":104,"open":105,"high":106,"low":107,"close":94,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",5.79,5.8,5.575,-0.1,-1.73,1102500.772929,8242,5.6574,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",5.87,5.94,5.76,5.78,-0.29,-4.78,1046251.447628,10004,5.8117,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",5.99,6.108,5.885,6.07,0.15,2.53,1465864.065404,10728,5.9968,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":130,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",5.95,6.02,5.815,5.92,2.6,1106564.754285,10969,5.9095,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",5.84,5.8579,5.555,5.77,0,1945308.210149,10293,5.7231,{"date":156,"open":157,"high":158,"low":159,"close":150,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",5.72,5.875,5.715,0.21,3.78,1117533.755842,10223,5.7878,{"date":166,"open":167,"high":168,"low":169,"close":65,"change":87,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",5.74,5.83,5.42,-1.94,1925462.968487,14593,5.652,{"date":175,"open":176,"high":177,"low":178,"close":66,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",5.855,5.93,5.57,-0.27,-4.55,2732253.283314,16922,5.6673,{"date":185,"open":186,"high":187,"low":66,"close":116,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",5.75,5.96,0.09,1.54,2071056.956341,18181,5.8584,{"date":194,"open":195,"high":195,"low":147,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",6.47,5.85,-0.56,-8.74,2616466.261016,16481,6.0678,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",6.51,6.565,6.28,6.41,-0.35,-5.18,2098291.337711,16345,6.4434,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",6.76,7,6.685,0.06,0.9,2194706.082826,15223,6.8354,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",6.81,6.92,6.61,6.7,-0.09,-1.33,2512049.214998,16864,6.7721,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",6.71,6.905,6.64,6.79,-0.03,-0.44,1807922.246373,15151,6.7836,{"date":246,"open":247,"high":248,"low":217,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",7.01,7.03,6.82,-0.04,-0.58,2349361.338126,15968,6.8073,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",6.62,6.915,6.6,6.86,0.23,3.47,1226669.376028,10796,6.7845,{"date":267,"open":227,"high":268,"low":269,"close":270,"change":98,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",6.77,6.4427,6.63,-2.36,1255600.019618,11394,6.6349,{"date":276,"open":277,"high":278,"low":239,"close":239,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-31",7.04,7.15,-0.08,-1.16,2081265.838584,13775,6.8782,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":250,"percent_change":251,"volume":290,"transactions":291,"vwap":292},"2026-08-28",6.985,7.27,6.755,6.87,2351950.096772,18071,6.9151,{"date":294,"open":239,"high":286,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",6.7003,6.91,0.2,2.98,1592339.072404,11866,6.8629,{"date":303,"open":215,"high":296,"low":304,"close":236,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",6.595,-0.01,-0.15,1645850.398314,13007,6.7461,{"date":311,"open":312,"high":313,"low":195,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",6.69,6.8095,6.72,0.02,0.3,1518530.248341,11206,6.7028,{"date":321,"open":260,"high":322,"low":270,"close":228,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",7.14,-0.13,-1.9,2378152.761711,17740,6.7766,{"date":329,"open":206,"high":260,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",6.235,6.83,0.85,14.21,2653327.369177,19907,6.6813,{"date":338,"open":339,"high":340,"low":140,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",6.12,6.16,5.98,-0.21,-3.39,2033400.516818,16725,6.0157,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",6.3,6.36,5.975,6.19,0.03,0.49,1896635.981065,13362,6.1774,{"date":359,"open":360,"high":361,"low":340,"close":340,"change":241,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-18",6.38,6.525,-6.67,1832604.719825,15020,6.2521,{"date":367,"open":331,"high":226,"low":204,"close":259,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",-0.22,-3.23,1795801.50714,15481,6.6414,{"date":374,"open":375,"high":376,"low":215,"close":249,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-14",6.8,7.06,0.07,1.04,1916891.201171,16210,6.9114,{"date":383,"open":239,"high":248,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",6.67,6.75,-0.06,-0.88,2369053.784647,20206,6.8562,{"date":392,"open":225,"high":393,"low":257,"close":225,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",6.9523,0.16,2.41,2882993.715384,26976,6.7976,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",6.645,6.93,6.46,6.65,-0.45,-6.34,3312719.519303,33224,6.6507,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":394,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-10",7.05,7.29,6.995,7.1,2.31,2751415.991043,28072,7.1704,{"date":421,"open":385,"high":422,"low":238,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",6.97,6.94,0.35,5.31,2383928.22443,22691,6.8716,{"date":430,"open":349,"high":431,"low":352,"close":432,"change":433,"percent_change":161,"volume":434,"transactions":435,"vwap":436},"2026-08-06",6.725,6.59,0.24,2621533.279864,21618,6.5962,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",6.56,6.6077,6.34,6.35,-0.07,-1.09,1631142.717181,13598,6.405,{"date":449,"open":450,"high":439,"low":350,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",6.43,6.42,0.19,3.05,1787117.30756,15185,6.474,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",5.91,6.25,5.9,6.23,0.22,3.66,1167996.021406,12732,6.166,{"date":469,"open":177,"high":470,"low":158,"close":471,"change":77,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-31",6.11,6.01,1.35,1890462.830476,17625,5.9977,{"date":477,"open":478,"high":126,"low":478,"close":177,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",5.65,0.4,7.23,1246324.694339,12089,5.8983,{"date":485,"open":15,"high":486,"low":487,"close":16,"change":279,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",5.7395,5.4,-1.43,2354344.386014,23368,5.5732,{"date":493,"open":494,"high":495,"low":75,"close":44,"change":179,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",5.725,5.7656,-4.59,2045253.013243,21240,5.5721,{"date":501,"open":459,"high":126,"low":494,"close":502,"change":353,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-27",5.88,0.51,1901978.81692,16598,5.847,{"date":508,"open":339,"high":509,"low":168,"close":196,"change":368,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-24",6.14,-3.62,1136314.643963,11846,5.905,{"date":515,"open":516,"high":517,"low":518,"close":129,"change":119,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-23",6.39,6.4,6.04,-4.56,1471667.668434,18157,6.1562,{"date":524,"open":525,"high":432,"low":525,"close":350,"change":377,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-22",6.27,1.11,1299881.115667,15902,6.4327,{"date":531,"open":470,"high":532,"low":533,"close":534,"change":479,"percent_change":239,"volume":535,"transactions":536,"vwap":537},"2026-07-21",6.33,5.97,6.29,2079453.14532,20539,6.237,{"date":539,"open":534,"high":540,"low":115,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",6.3617,5.89,-0.47,-7.39,4004909.100757,32374,5.9562,{"date":548,"open":549,"high":550,"low":470,"close":350,"change":108,"percent_change":551,"volume":552,"transactions":9,"vwap":350},"2026-07-17",6.22,6.52,-1.55,2079200,{"date":554,"open":248,"high":248,"low":516,"close":403,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":403},"2026-07-16",-0.72,-10.03,2058600,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":47,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-15",7.25,7.48,6.98,7.18,-0.69,1774800,{"date":567,"open":568,"high":569,"low":570,"close":480,"change":130,"percent_change":571,"volume":572,"transactions":9,"vwap":480},"2026-07-14",7.24,7.31,7.08,2.12,1466600,{"date":574,"open":568,"high":575,"low":248,"close":570,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":570},"2026-07-13",7.32,-0.25,-3.41,1046200,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":353,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-10",7.28,7.4,7.21,7.33,0.41,991700,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":443,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-09",7.49,7.51,7.26,7.3,-0.95,1374700,{"date":596,"open":560,"high":561,"low":597,"close":598,"change":229,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-08",7.16,7.37,-1.21,1160200,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-07",7.86,7.9,7.41,7.46,-0.48,-6.05,1317500,{"date":611,"open":612,"high":613,"low":604,"close":614,"change":250,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-06",8.05,8.22,7.94,-0.5,952600,{"date":618,"open":619,"high":620,"low":614,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-02",8.16,8.58,7.98,-0.19,-2.33,1568800,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":108,"percent_change":599,"volume":631,"transactions":9,"vwap":630},"2026-07-01",8.15,8.41,8.12,8.17,1041400,{"date":633,"open":634,"high":635,"low":627,"close":636,"change":316,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-30",8.25,8.35,8.27,3.76,1233200,{"date":640,"open":641,"high":621,"low":642,"close":643,"change":69,"percent_change":416,"volume":644,"transactions":9,"vwap":643},"2026-06-29",7.81,7.71,7.97,1446600,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":576,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-26",7.85,8,7.74,7.79,-3.11,1322600,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-25",8.34,8.42,7.75,8.04,-0.12,-1.47,1452600,{"date":663,"open":664,"high":664,"low":648,"close":619,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":619},"2026-06-24",8.45,-0.28,-3.32,2164600,{"date":669,"open":670,"high":671,"low":635,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-23",8.54,8.75,8.44,-0.53,-5.91,1563300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":306,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-22",9.12,9.29,8.86,8.97,-1.64,1443000,{"date":685,"open":686,"high":687,"low":688,"close":678,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":678},"2026-06-18",9.26,9.39,8.98,-0.38,-4,4983200,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":659,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-17",9.67,9.98,9.46,9.5,-1.25,1713500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":306,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-16",9.7,9.73,9.48,9.62,-1.54,2171800,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":472,"volume":715,"transactions":9,"vwap":713},"2026-06-15",10,10.14,9.68,9.77,0.13,2031700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-12",9.1,9.86,9.08,9.64,0.64,7.11,2099300,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":219,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-11",8.28,9,11.11,2659000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-10",8.33,8.49,7.93,8.1,-0.43,-5.04,1817100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":108,"percent_change":280,"volume":746,"transactions":9,"vwap":745},"2026-06-09",8.89,9.15,8.13,8.53,2848800,{"date":748,"open":749,"high":742,"low":750,"close":751,"change":151,"percent_change":151,"volume":752,"transactions":9,"vwap":751},"2026-06-08",8.83,8.43,8.63,1524500,{"date":754,"open":755,"high":756,"low":670,"close":751,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-06-05",9.54,9.55,-1.18,-12.03,2346700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":208,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-04",9.94,10.01,9.61,9.81,-3.44,1396800,{"date":769,"open":770,"high":770,"low":710,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-03",10.59,10.16,-0.7,-6.45,1659600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":585,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-02",10.47,10.92,10.41,10.86,3.92,1781000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-01",10.23,10.48,10.07,10.45,0.05,0.48,2015900,{"date":793,"open":794,"high":786,"low":711,"close":795,"change":789,"percent_change":790,"volume":796,"transactions":9,"vwap":795},"2026-05-29",10.32,10.4,1802100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-28",10.21,10.56,10.15,10.35,0.14,1.37,1204500,{"date":807,"open":808,"high":802,"low":697,"close":799,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-05-27",9.56,0.5,5.15,2389100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-26",9.38,10.04,9.36,9.71,0.52,5.66,2752900,{"date":822,"open":823,"high":703,"low":824,"close":824,"change":208,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-22",9.6,9.19,-3.67,1497700,{"date":828,"open":829,"high":712,"low":830,"close":755,"change":68,"percent_change":831,"volume":832,"transactions":9,"vwap":755},"2026-05-21",9.33,9.27,0.1,1592000,{"date":834,"open":835,"high":755,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",9.16,9.01,9.53,0.56,6.24,3091600,{"date":842,"open":843,"high":844,"low":845,"close":681,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":681},"2026-05-19",9.18,9.35,8.67,-0.42,-4.47,2616500,{"date":850,"open":851,"high":852,"low":824,"close":687,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":687},"2026-05-18",10.09,10.17,-0.57,-5.72,3391800,{"date":857,"open":858,"high":859,"low":764,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-15",9.87,10.02,9.96,-0.23,-2.26,2640600,{"date":865,"open":866,"high":800,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-14",10.5,9.84,10.19,-0.62,-5.74,4723600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-13",11.5,11.85,10.61,10.81,-0.61,-5.34,4229300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-12",11.33,11.89,10.89,11.42,-0.37,-3.14,4026900,{"date":891,"open":892,"high":25,"low":893,"close":894,"change":20,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-11",11.76,11.41,11.79,0.94,4449500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-08",11.57,11.98,11.32,11.68,0.31,2.73,3184200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":386,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-07",11.58,11.99,11.3,11.37,-0.52,4291800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":378,"percent_change":763,"volume":920,"transactions":9,"vwap":919},"2026-05-06",10.64,11.51,10.11,11.43,4844300,{"date":922,"open":923,"high":924,"low":802,"close":925,"change":20,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-05",10.55,10.82,10.39,1.07,2244100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":47,"percent_change":607,"volume":934,"transactions":9,"vwap":933},"2026-05-04",10.31,10.78,10.13,10.28,3525700,{"date":936,"open":925,"high":937,"low":787,"close":938,"change":394,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-01",10.46,10.33,1.57,2745800,{"date":942,"open":765,"high":937,"low":713,"close":852,"change":943,"percent_change":157,"volume":944,"transactions":9,"vwap":852},"2026-04-30",0.55,4059000,{"date":946,"open":702,"high":947,"low":948,"close":705,"change":151,"percent_change":151,"volume":949,"transactions":9,"vwap":705},"2026-04-29",9.83,9.44,2944000,{"date":951,"open":952,"high":867,"low":953,"close":705,"change":208,"percent_change":954,"volume":955,"transactions":9,"vwap":705},"2026-04-28",9.69,9.21,-3.51,2996700,{"date":957,"open":958,"high":710,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-27",9.41,9.34,9.97,0.66,7.09,3322100,{"date":965,"open":966,"high":756,"low":688,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-24",9.25,9.31,0.25,2.76,2660300,{"date":972,"open":973,"high":814,"low":974,"close":975,"change":98,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-23",9.09,8.82,9.06,-1.74,2231200,{"date":979,"open":980,"high":687,"low":981,"close":982,"change":585,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-22",9.03,8.96,9.22,4.65,2715500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":179,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-21",9.07,9.13,8.72,8.81,-2.97,2470900,{"date":994,"open":995,"high":982,"low":996,"close":720,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":720},"2026-04-20",8.87,8.8,0.28,3.18,3260300,{"date":1001,"open":967,"high":1002,"low":1003,"close":996,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":996},"2026-04-17",9.57,8.74,-0.41,-4.45,5765800,{"date":1008,"open":635,"high":982,"low":635,"close":953,"change":895,"percent_change":911,"volume":1009,"transactions":9,"vwap":953},"2026-04-16",5037800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":636,"change":316,"percent_change":637,"volume":1014,"transactions":9,"vwap":636},"2026-04-15",7.96,8.38,2464900,{"date":1016,"open":613,"high":1017,"low":1012,"close":643,"change":323,"percent_change":1018,"volume":1019,"transactions":9,"vwap":643},"2026-04-14",8.26,-1.6,2074200,{"date":1021,"open":1022,"high":629,"low":591,"close":736,"change":59,"percent_change":1023,"volume":1024,"transactions":9,"vwap":736},"2026-04-13",7.34,9.91,4161100,{"date":1026,"open":322,"high":1027,"low":322,"close":598,"change":316,"percent_change":1028,"volume":1029,"transactions":9,"vwap":598},"2026-04-10",7.43,4.24,1926400,{"date":1031,"open":1032,"high":1033,"low":216,"close":1034,"change":869,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-09",7.64,7.87,7.07,-8.06,3496900,{"date":1038,"open":1039,"high":1040,"low":287,"close":1041,"change":809,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-08",7.53,7.7,7.69,6.95,3028600,{"date":1045,"open":1046,"high":1047,"low":1034,"close":1048,"change":861,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-07",7.36,7.5,7.19,-3.1,2551700,{"date":1052,"open":1053,"high":1054,"low":570,"close":1055,"change":108,"percent_change":230,"volume":1056,"transactions":9,"vwap":1055},"2026-04-06",7.52,7.56,7.42,3164200,{"date":1058,"open":268,"high":1059,"low":268,"close":1053,"change":1060,"percent_change":550,"volume":1061,"transactions":9,"vwap":1053},"2026-04-02",7.66,0.46,3663600,{"date":1063,"open":226,"high":480,"low":249,"close":376,"change":1064,"percent_change":17,"volume":1065,"transactions":9,"vwap":376},"2026-04-01",0.38,4293300,{"date":1067,"open":1068,"high":1069,"low":451,"close":1070,"change":789,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-31",6.55,6.85,6.68,0.75,5359000,{"date":1074,"open":550,"high":1075,"low":1076,"close":270,"change":1064,"percent_change":1077,"volume":1078,"transactions":9,"vwap":270},"2026-03-30",6.84,6.44,6.08,7668900,{"date":1080,"open":1081,"high":1082,"low":140,"close":460,"change":869,"percent_change":1083,"volume":1084,"transactions":9,"vwap":460},"2026-03-27",6.26,6.54,-9.02,12129200,{"date":1086,"open":247,"high":1087,"low":1075,"close":289,"change":208,"percent_change":1088,"volume":1089,"transactions":9,"vwap":289},"2026-03-26",7.35,-4.85,2205600,{"date":1091,"open":591,"high":1092,"low":962,"close":1093,"change":1094,"percent_change":395,"volume":1095,"transactions":9,"vwap":1093},"2026-03-25",7.45,7.22,0.17,2329200,{"date":1097,"open":1098,"high":597,"low":462,"close":412,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":412},"2026-03-24",6.37,0.78,12.44,3959700,{"date":1103,"open":1104,"high":1105,"low":518,"close":525,"change":809,"percent_change":845,"volume":1106,"transactions":9,"vwap":525},"2026-03-23",6.05,6.48,3571000,{"date":1108,"open":1109,"high":1109,"low":95,"close":150,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":150},"2026-03-20",6.1,-0.24,-3.99,6324500,{"date":1114,"open":541,"high":518,"low":478,"close":471,"change":323,"percent_change":1115,"volume":1116,"transactions":9,"vwap":471},"2026-03-19",-2.12,3841500,{"date":1118,"open":1105,"high":1105,"low":1119,"close":509,"change":1120,"percent_change":543,"volume":1121,"transactions":9,"vwap":509},"2026-03-18",6.13,-0.49,2624600,{"date":1123,"open":550,"high":1124,"low":1125,"close":270,"change":20,"percent_change":1126,"volume":1127,"transactions":9,"vwap":270},"2026-03-17",6.73,6.5,1.69,1289400,{"date":1129,"open":1130,"high":1131,"low":549,"close":550,"change":1110,"percent_change":1132,"volume":1133,"transactions":9,"vwap":550},"2026-03-16",6.66,6.74,-3.55,3264000,{"date":1135,"open":423,"high":1034,"low":228,"close":215,"change":622,"percent_change":1136,"volume":1137,"transactions":9,"vwap":215},"2026-03-13",-2.73,1413200,{"date":1139,"open":570,"high":278,"low":331,"close":1042,"change":179,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1042},"2026-03-12",-3.74,1317700,{"date":1143,"open":1144,"high":575,"low":402,"close":1093,"change":714,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1093},"2026-03-11",7.02,1.83,1318700,{"date":1148,"open":1149,"high":287,"low":239,"close":962,"change":463,"percent_change":1150,"volume":1151,"transactions":9,"vwap":962},"2026-03-10",6.88,3.2,1631000,{"date":1153,"open":207,"high":1149,"low":442,"close":289,"change":463,"percent_change":1154,"volume":1155,"transactions":9,"vwap":289},"2026-03-09",3.31,1528300,{"date":1157,"open":1125,"high":423,"low":1105,"close":404,"change":323,"percent_change":1158,"volume":1159,"transactions":9,"vwap":404},"2026-03-06",-1.92,1719000,{"date":1161,"open":215,"high":1149,"low":1162,"close":1163,"change":87,"percent_change":1018,"volume":1164,"transactions":9,"vwap":1163},"2026-03-05",6.49,6.78,3677600,{"date":1166,"open":277,"high":412,"low":257,"close":1167,"change":315,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-04",6.89,0.29,2962700,{"date":1171,"open":605,"high":1172,"low":375,"close":289,"change":280,"percent_change":1173,"volume":1174,"transactions":9,"vwap":289},"2026-03-03",7.47,-14.45,4414900,{"date":1176,"open":1177,"high":636,"low":1039,"close":1178,"change":386,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-02",7.54,8.03,-0.74,2561500,{"date":1182,"open":1183,"high":736,"low":1041,"close":1184,"change":130,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-27",7.8,8.09,1.89,2155500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":614,"change":846,"percent_change":1192,"volume":1193,"transactions":9,"vwap":614},"2026-02-26",8.08,8.29,7.63,-5.02,3661000,{"date":1195,"open":1196,"high":1197,"low":658,"close":1198,"change":1199,"percent_change":296,"volume":1200,"transactions":9,"vwap":1198},"2026-02-25",8.31,8.7,8.36,0.54,5007900,{"date":1202,"open":584,"high":604,"low":568,"close":1203,"change":961,"percent_change":982,"volume":1204,"transactions":9,"vwap":1203},"2026-02-24",7.82,3286500,{"date":1206,"open":422,"high":583,"low":1167,"close":597,"change":394,"percent_change":1207,"volume":1208,"transactions":9,"vwap":597},"2026-02-23",2.29,1910900,{"date":1210,"open":423,"high":287,"low":1069,"close":216,"change":305,"percent_change":1211,"volume":1212,"transactions":9,"vwap":216},"2026-02-20",-0.14,1883400,{"date":1214,"open":215,"high":248,"low":384,"close":247,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":247},"2026-02-19",0.12,1.74,1672100,{"date":1219,"open":1220,"high":422,"low":385,"close":1167,"change":77,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1167},"2026-02-18",6.9,1.17,1526400,{"date":1224,"open":1220,"high":1220,"low":451,"close":225,"change":108,"percent_change":1225,"volume":1226,"transactions":9,"vwap":225},"2026-02-17",-1.45,2104700,{"date":1228,"open":384,"high":597,"low":257,"close":296,"change":997,"percent_change":1229,"volume":1230,"transactions":9,"vwap":296},"2026-02-13",4.22,2436900,{"date":1232,"open":1233,"high":591,"low":1105,"close":270,"change":197,"percent_change":1234,"volume":1235,"transactions":9,"vwap":270},"2026-02-12",7.17,-7.79,3217200,{"date":1237,"open":570,"high":583,"low":1075,"close":1048,"change":424,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1048},"2026-02-11",5.12,2348300,{"date":1241,"open":375,"high":423,"low":236,"close":1075,"change":250,"percent_change":251,"volume":1242,"transactions":9,"vwap":1075},"2026-02-10",1452900,{"date":1244,"open":249,"high":1167,"low":1130,"close":1149,"change":130,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1149},"2026-02-09",2.23,1788100,{"date":1248,"open":257,"high":268,"low":1249,"close":1124,"change":424,"percent_change":19,"volume":1250,"transactions":9,"vwap":1124},"2026-02-06",6.53,1750300,{"date":1252,"open":204,"high":215,"low":441,"close":360,"change":542,"percent_change":1253,"volume":1254,"transactions":9,"vwap":360},"2026-02-05",-6.86,3321300,{"date":1256,"open":560,"high":575,"low":227,"close":1069,"change":846,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1069},"2026-02-04",-5.78,2869200,{"date":1260,"open":412,"high":581,"low":1167,"close":287,"change":1060,"percent_change":385,"volume":1261,"transactions":9,"vwap":287},"2026-02-03",3130000,{"date":1263,"open":228,"high":376,"low":204,"close":225,"change":77,"percent_change":1264,"volume":1265,"transactions":9,"vwap":225},"2026-02-02",1.19,3845500,{"date":1267,"open":277,"high":592,"low":314,"close":1124,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1124},"2026-01-30",-0.68,-9.18,2753000,{"date":1272,"open":621,"high":621,"low":1048,"close":605,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":605},"2026-01-29",-0.6,-7.49,3338000,{"date":1277,"open":1198,"high":745,"low":1059,"close":1278,"change":241,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-28",8.01,-5.21,4794200,{"date":1282,"open":736,"high":670,"low":1012,"close":664,"change":790,"percent_change":138,"volume":1283,"transactions":9,"vwap":664},"2026-01-27",2914700,{"date":1285,"open":671,"high":996,"low":1286,"close":643,"change":878,"percent_change":1287,"volume":1288,"transactions":9,"vwap":643},"2026-01-26",7.92,-7.11,3922700,{"date":1290,"open":989,"high":1003,"low":1013,"close":620,"change":831,"percent_change":1291,"volume":1292,"transactions":9,"vwap":620},"2026-01-23",1.18,3654000,{"date":1294,"open":1295,"high":1296,"low":648,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-22",8.19,8.5,8.48,0.33,4.05,4333500,{"date":1302,"open":1303,"high":1304,"low":641,"close":627,"change":240,"percent_change":887,"volume":1305,"transactions":9,"vwap":627},"2026-01-21",8.3,8.39,4185100,{"date":1307,"open":744,"high":636,"low":735,"close":1308,"change":305,"percent_change":659,"volume":1309,"transactions":9,"vwap":1308},"2026-01-20",8.18,5187000,{"date":1311,"open":1059,"high":636,"low":1039,"close":1295,"change":108,"percent_change":599,"volume":1312,"transactions":9,"vwap":1295},"2026-01-16",4560400,{"date":1314,"open":613,"high":1297,"low":629,"close":1190,"change":443,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1190},"2026-01-15",-0.84,3845200,{"date":1318,"open":1178,"high":845,"low":647,"close":1198,"change":160,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1198},"2026-01-14",2.58,5468400,{"date":1322,"open":1323,"high":1198,"low":642,"close":627,"change":961,"percent_change":990,"volume":1324,"transactions":9,"vwap":627},"2026-01-13",7.78,5969000,{"date":1326,"open":1055,"high":735,"low":592,"close":589,"change":503,"percent_change":569,"volume":1327,"transactions":9,"vwap":589},"2026-01-12",6125600,{"date":1329,"open":376,"high":415,"low":1075,"close":562,"change":386,"percent_change":1330,"volume":1331,"transactions":9,"vwap":562},"2026-01-09",-0.85,2518900,{"date":1333,"open":1075,"high":1334,"low":268,"close":277,"change":386,"percent_change":1330,"volume":1335,"transactions":9,"vwap":277},"2026-01-08",7.13,3762600,{"date":1337,"open":296,"high":1093,"low":289,"close":415,"change":1215,"percent_change":1338,"volume":1339,"transactions":9,"vwap":415},"2026-01-07",1.72,4561600,{"date":1341,"open":1342,"high":277,"low":349,"close":562,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":562},"2026-01-06",6.32,0.89,14.61,6730200,{"date":1347,"open":340,"high":340,"low":1348,"close":1349,"change":20,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-05",5.82,6.09,1.84,3481300,{"date":1353,"open":66,"high":1354,"low":65,"close":341,"change":479,"percent_change":1233,"volume":1355,"transactions":9,"vwap":341},"2026-01-02",6,4162000,{"date":1357,"open":178,"high":45,"low":54,"close":1358,"change":188,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-31",5.58,1.64,2063900,{"date":1362,"open":55,"high":1363,"low":54,"close":19,"change":353,"percent_change":943,"volume":1364,"transactions":9,"vwap":19},"2025-12-30",5.71,3665100,{"date":1366,"open":1367,"high":117,"low":1368,"close":54,"change":279,"percent_change":1369,"volume":1370,"transactions":9,"vwap":54},"2025-12-29",5.29,5.25,-1.44,2630900,{"date":1372,"open":1348,"high":168,"low":487,"close":57,"change":87,"percent_change":1373,"volume":1374,"transactions":9,"vwap":57},"2025-12-26",-1.95,2212900,{"date":1376,"open":1358,"high":157,"low":18,"close":478,"change":188,"percent_change":1377,"volume":1378,"transactions":9,"vwap":478},"2025-12-24",1.62,1191300,{"date":1380,"open":97,"high":105,"low":54,"close":65,"change":77,"percent_change":1381,"volume":1382,"transactions":9,"vwap":65},"2025-12-23",1.46,3577300,{"date":1384,"open":1358,"high":1385,"low":1386,"close":18,"change":218,"percent_change":526,"volume":1387,"transactions":9,"vwap":18},"2025-12-22",5.86,5.45,2461900,{"date":1389,"open":1390,"high":478,"low":1391,"close":169,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":169},"2025-12-19",5,4.96,0.47,9.49,9362100,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":968,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-18",4.73,5.01,4.95,5.32,2658100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":240,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-17",4.93,5.26,4.69,4.7,-0.63,2688400,{"date":1411,"open":1412,"high":1391,"low":1413,"close":1397,"change":443,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1397},"2025-12-16",4.77,4.66,-1.46,1414400,{"date":1417,"open":1368,"high":1405,"low":983,"close":1418,"change":615,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-15",4.8,-9.43,4796700,{"date":1422,"open":67,"high":168,"low":1423,"close":1424,"change":306,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-12",5.13,5.3,-2.75,4139500,{"date":1428,"open":1429,"high":1386,"low":1430,"close":1386,"change":1168,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1386},"2025-12-11",5.22,5.06,5.62,2905200,{"date":1434,"open":1435,"high":86,"low":1436,"close":1437,"change":576,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-10",5.38,5.03,5.16,-4.62,2391300,{"date":1441,"open":425,"high":16,"low":1238,"close":86,"change":218,"percent_change":1442,"volume":1443,"transactions":9,"vwap":86},"2025-12-09",1.12,1889000,{"date":1445,"open":1446,"high":67,"low":1447,"close":1448,"change":160,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-08",5.23,5.21,5.35,4.09,1785300,{"date":1452,"open":1453,"high":54,"low":1238,"close":1454,"change":229,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-05",5.33,5.14,-1.72,1647800,{"date":1458,"open":810,"high":1459,"low":1460,"close":1446,"change":353,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1446},"2025-12-04",5.28,4.97,0.58,1867900,{"date":1464,"open":1367,"high":1400,"low":1465,"close":1466,"change":1211,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-03",5.08,5.2,-2.62,1935700,{"date":1470,"open":57,"high":57,"low":1446,"close":1471,"change":306,"percent_change":1136,"volume":1472,"transactions":9,"vwap":1471},"2025-12-02",5.34,1862700,{"date":1474,"open":67,"high":1475,"low":75,"close":19,"change":443,"percent_change":1476,"volume":1477,"transactions":9,"vwap":19},"2025-12-01",5.64,-1.26,2352400,{"date":1479,"open":18,"high":94,"low":54,"close":65,"change":77,"percent_change":1381,"volume":1480,"transactions":9,"vwap":65},"2025-11-28",2009500,{"date":1482,"open":1466,"high":57,"low":1423,"close":18,"change":1168,"percent_change":1483,"volume":1484,"transactions":9,"vwap":18},"2025-11-26",5.59,2689800,{"date":1486,"open":1487,"high":1429,"low":1418,"close":1488,"change":1489,"percent_change":990,"volume":1490,"transactions":9,"vwap":1488},"2025-11-25",4.88,5.19,0.42,3628000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1412,"change":659,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1412},"2025-11-24",4.85,4.91,4.64,-2.45,2707200,{"date":1499,"open":1500,"high":1501,"low":983,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-21",4.86,5.07,4.89,-0.31,-5.96,3393200,{"date":1507,"open":1386,"high":819,"low":1508,"close":1466,"change":861,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1466},"2025-11-20",5.11,-4.24,5469500,{"date":1512,"open":1390,"high":1358,"low":1404,"close":75,"change":722,"percent_change":1513,"volume":1514,"transactions":9,"vwap":75},"2025-11-19",13.36,8481800,{"date":1516,"open":1413,"high":1502,"low":1517,"close":1518,"change":377,"percent_change":78,"volume":1519,"transactions":9,"vwap":1518},"2025-11-18",4.53,4.79,2799500,{"date":1521,"open":1407,"high":1522,"low":1523,"close":1524,"change":968,"percent_change":1483,"volume":1525,"transactions":9,"vwap":1524},"2025-11-17",5.18,4.58,4.72,7677000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1215,"percent_change":969,"volume":1532,"transactions":9,"vwap":1531},"2025-11-14",4.16,4.59,4.13,4.47,3057500,{"date":1534,"open":1535,"high":1536,"low":1028,"close":1537,"change":394,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-13",4.28,4.49,4.35,3.82,5142300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1215,"percent_change":1546,"volume":992,"transactions":9,"vwap":1545},"2025-11-12",4.1,4.27,4.07,4.19,2.95,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1544,"change":1552,"percent_change":1509,"volume":1553,"transactions":9,"vwap":1544},"2025-11-11",4.21,4.25,4.06,-0.18,2404500,{"date":1555,"open":1556,"high":1550,"low":1557,"close":1550,"change":1558,"percent_change":966,"volume":1559,"transactions":9,"vwap":1550},"2025-11-10",4.04,3.83,0.36,2939900,{"date":1561,"open":1562,"high":781,"low":26,"close":1563,"change":394,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-07",3.65,3.89,4.29,2683100,{"date":1567,"open":161,"high":1568,"low":1569,"close":1570,"change":151,"percent_change":151,"volume":1571,"transactions":9,"vwap":1570},"2025-11-06",3.87,3.71,3.73,1667000,{"date":1573,"open":161,"high":1574,"low":1575,"close":1570,"change":68,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2025-11-05",3.81,3.68,0.27,1949100,{"date":1579,"open":1580,"high":1581,"low":1575,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-04",3.88,3.93,3.72,-0.3,-7.46,2741500,{"date":1587,"open":1549,"high":1588,"low":1563,"close":1589,"change":622,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-03",4.23,4.02,-4.51,3412600,{"date":1593,"open":1543,"high":1535,"low":1449,"close":1549,"change":250,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1549},"2025-10-31",-0.94,2176700,{"date":1597,"open":1028,"high":1598,"low":1599,"close":1550,"change":240,"percent_change":772,"volume":1600,"transactions":9,"vwap":1550},"2025-10-30",4.3,4.15,2274100,{"date":1602,"open":1535,"high":1603,"low":1549,"close":1535,"change":377,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1535},"2025-10-29",4.38,1.66,2625200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1549,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1549},"2025-10-28",4.45,4.51,4.2,-0.32,-7.06,2582200,{"date":1615,"open":1616,"high":983,"low":1617,"close":1517,"change":789,"percent_change":1442,"volume":1618,"transactions":9,"vwap":1517},"2025-10-27",4.57,4.44,4409200,{"date":1620,"open":1229,"high":1523,"low":1621,"close":1622,"change":1064,"percent_change":830,"volume":1623,"transactions":9,"vwap":1622},"2025-10-24",4.12,4.48,5663500,{"date":1625,"open":1544,"high":1626,"low":1589,"close":1542,"change":20,"percent_change":969,"volume":1627,"transactions":9,"vwap":1542},"2025-10-23",4.17,2153800,{"date":1629,"open":1568,"high":1630,"low":1631,"close":1632,"change":108,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-22",4.18,3.84,3.99,-2.44,3498800,{"date":1636,"open":1637,"high":1229,"low":1638,"close":1449,"change":279,"percent_change":1158,"volume":1639,"transactions":9,"vwap":1449},"2025-10-21",4.11,3.98,2541100,{"date":1641,"open":1528,"high":1588,"low":1299,"close":1626,"change":1215,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1626},"2025-10-20",2.96,3108600,{"date":1645,"open":1542,"high":1610,"low":1646,"close":1299,"change":443,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1299},"2025-10-17",4.01,-1.7,3368100,{"date":1650,"open":1651,"high":1652,"low":1637,"close":1621,"change":555,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1621},"2025-10-16",4.82,4.84,-14.88,6050200,{"date":1656,"open":75,"high":1657,"low":1524,"close":1652,"change":208,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2025-10-15",5.47,-6.74,7465300,{"date":1661,"open":1368,"high":1471,"low":1399,"close":1488,"change":861,"percent_change":1509,"volume":1662,"transactions":9,"vwap":1488},"2025-10-14",6218300,{"date":1664,"open":1418,"high":1665,"low":1413,"close":169,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":169},"2025-10-13",5.44,0.95,21.25,7463000,{"date":1670,"open":1487,"high":1502,"low":1671,"close":1531,"change":689,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1531},"2025-10-10",4.42,-7.84,6205000,{"date":1675,"open":1391,"high":1676,"low":1677,"close":1493,"change":68,"percent_change":160,"volume":1678,"transactions":9,"vwap":1493},"2025-10-09",4.99,4.63,5121400,{"date":1680,"open":1454,"high":1522,"low":1681,"close":1652,"change":861,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1652},"2025-10-08",4.78,-4.54,7026600,{"date":1685,"open":1686,"high":1471,"low":1397,"close":1501,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1501},"2025-10-07",4.81,0.65,14.71,12044600,{"date":1691,"open":1692,"high":1693,"low":1028,"close":1671,"change":1168,"percent_change":1144,"volume":1694,"transactions":9,"vwap":1671},"2025-10-06",4.55,4.67,8056600,{"date":1696,"open":1697,"high":1550,"low":1698,"close":1530,"change":585,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1530},"2025-10-03",3.8,3.77,11.02,5180800,{"date":1702,"open":1703,"high":1568,"low":1704,"close":1582,"change":20,"percent_change":453,"volume":1705,"transactions":9,"vwap":1582},"2025-10-02",3.61,3.6,2622000,{"date":1707,"open":1708,"high":1582,"low":1709,"close":1703,"change":1576,"percent_change":1189,"volume":1710,"transactions":9,"vwap":1703},"2025-10-01",3.43,3.4,3938600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":229,"percent_change":1467,"volume":1717,"transactions":9,"vwap":1716},"2025-09-30",3.41,3.5,3.24,3.34,2532300,{"date":1719,"open":1720,"high":1704,"low":1709,"close":1708,"change":87,"percent_change":651,"volume":1721,"transactions":9,"vwap":1708},"2025-09-29",3.55,2712100,{"date":1723,"open":1563,"high":1581,"low":1724,"close":1725,"change":1583,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-26",3.53,3.54,-7.81,4224200,{"date":1729,"open":1714,"high":1638,"low":1730,"close":1631,"change":479,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1631},"2025-09-25",3.42,11.63,7526400,{"date":1734,"open":1735,"high":1703,"low":1736,"close":1737,"change":433,"percent_change":1047,"volume":1738,"transactions":9,"vwap":1737},"2025-09-24",3.36,3.35,3.44,6389800,{"date":1740,"open":1709,"high":1709,"low":1741,"close":1150,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1150},"2025-09-23",3.11,-0.2,-5.88,2186200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1709,"change":1215,"percent_change":464,"volume":1749,"transactions":9,"vwap":1709},"2025-09-22",3.23,3.46,1482200,{"date":1751,"open":1752,"high":1737,"low":1753,"close":1754,"change":305,"percent_change":1583,"volume":1755,"transactions":9,"vwap":1754},"2025-09-19",3.38,3.27,3.28,2955700,{"date":1757,"open":1715,"high":1154,"low":1758,"close":1759,"change":377,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-18",3.19,3.29,2.17,1554500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":68,"percent_change":903,"volume":1768,"transactions":9,"vwap":1767},"2025-09-17",3.17,3.33,3.14,3.22,1258000,{"date":1770,"open":1758,"high":1715,"low":1771,"close":1772,"change":151,"percent_change":151,"volume":1773,"transactions":9,"vwap":1772},"2025-09-16",3.13,3.21,1119300,{"date":1775,"open":1776,"high":1747,"low":1777,"close":1772,"change":452,"percent_change":534,"volume":1778,"transactions":9,"vwap":1772},"2025-09-15",3.06,3.03,1985000,{"date":1780,"open":1781,"high":1766,"low":1782,"close":1783,"change":108,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-12",3.12,2.97,3.02,-3.21,1299900,{"date":1787,"open":1788,"high":998,"low":1788,"close":1781,"change":250,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1781},"2025-09-11",3.1,-1.27,877700,{"date":1792,"open":1793,"high":1150,"low":1793,"close":1794,"change":188,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-10",3.07,3.16,2.93,1863500,{"date":1798,"open":1794,"high":1758,"low":1777,"close":1793,"change":861,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1793},"2025-09-09",-6.97,1990700,{"date":1802,"open":262,"high":1724,"low":1754,"close":1803,"change":861,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-08",3.3,-6.52,1596400,{"date":1807,"open":1713,"high":1720,"low":1709,"close":1724,"change":297,"percent_change":471,"volume":1808,"transactions":9,"vwap":1724},"2025-09-05",1954500,{"date":1810,"open":1811,"high":1811,"low":1747,"close":1765,"change":250,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1765},"2025-09-04",3.37,-1.19,839500,{"date":1815,"open":1816,"high":1730,"low":1759,"close":1811,"change":218,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1811},"2025-09-03",3.32,1.81,990700,{"date":1820,"open":1765,"high":1765,"low":1767,"close":1154,"change":87,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1154},"2025-09-02",-3.22,1172500,{"date":1824,"open":1709,"high":1737,"low":1765,"close":1730,"change":305,"percent_change":119,"volume":1825,"transactions":9,"vwap":1730},"2025-08-29",1080800,{"date":1827,"open":1754,"high":1828,"low":1758,"close":1708,"change":297,"percent_change":352,"volume":1829,"transactions":9,"vwap":1708},"2025-08-28",3.51,1648100,{"date":1831,"open":1150,"high":1803,"low":1794,"close":1747,"change":315,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1747},"2025-08-27",0.62,1743600,{"date":1835,"open":1836,"high":1765,"low":1758,"close":1772,"change":250,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2025-08-26",3.25,-1.23,1005000,{"date":1840,"open":1772,"high":1709,"low":1766,"close":1836,"change":353,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1836},"2025-08-25",0.93,1694100,{"date":1844,"open":1766,"high":1845,"low":1781,"close":1767,"change":77,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1767},"2025-08-22",3.26,2.55,842100,{"date":1849,"open":1850,"high":1150,"low":1793,"close":1766,"change":58,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1766},"2025-08-21",3.08,1.29,1205200,{"date":1854,"open":998,"high":1758,"low":1776,"close":1788,"change":659,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1788},"2025-08-20",-3.73,1604800,{"date":1858,"open":1759,"high":1154,"low":1150,"close":1767,"change":443,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1767},"2025-08-19",-2.13,1432200,{"date":1862,"open":1736,"high":1708,"low":1759,"close":1759,"change":240,"percent_change":48,"volume":1863,"transactions":9,"vwap":1759},"2025-08-18",1415500,{"date":1865,"open":1709,"high":1748,"low":1816,"close":1816,"change":47,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1816},"2025-08-15",-1.48,1074400,{"date":1869,"open":1709,"high":1870,"low":1716,"close":1811,"change":229,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1811},"2025-08-14",3.48,-2.6,1552500,{"date":1874,"open":1575,"high":637,"low":1875,"close":1748,"change":98,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1748},"2025-08-13",3.45,-4.42,2248900,{"date":1879,"open":1880,"high":637,"low":1881,"close":26,"change":47,"percent_change":1882,"volume":1883,"transactions":9,"vwap":26},"2025-08-12",3.64,3.52,-1.36,3238300,{"date":1885,"open":1886,"high":1887,"low":1771,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-11",3.15,3.69,3.67,0.86,30.6,9238400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1215,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-08",2.75,2.82,2.71,2.81,4.46,1199800,{"date":1901,"open":1896,"high":1902,"low":1903,"close":1904,"change":789,"percent_change":1185,"volume":1905,"transactions":9,"vwap":1904},"2025-08-07",2.85,2.66,2.69,1423600,{"date":1907,"open":1908,"high":969,"low":141,"close":1909,"change":443,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-06",2.72,2.64,-2.58,1392000,{"date":1913,"open":1914,"high":1908,"low":1914,"close":1896,"change":394,"percent_change":525,"volume":1915,"transactions":9,"vwap":1896},"2025-08-05",2.57,1372300,{"date":1917,"open":1918,"high":1904,"low":1919,"close":1846,"change":443,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1846},"2025-08-04",2.65,2.52,-2.67,877400,{"date":1923,"open":1924,"high":1918,"low":1914,"close":1925,"change":240,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-01",2.61,2.62,-1.13,1013200,{"date":1929,"open":1918,"high":1930,"low":1931,"close":1918,"change":47,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1918},"2025-07-31",2.74,2.63,-1.85,1086400,{"date":1935,"open":1902,"high":1936,"low":1904,"close":1937,"change":306,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-30",2.87,2.7,-5.26,1994700,{"date":1941,"open":1942,"high":1782,"low":1943,"close":1902,"change":108,"percent_change":343,"volume":1944,"transactions":9,"vwap":1902},"2025-07-29",2.9,2.84,1586300,{"date":1946,"open":1886,"high":1886,"low":1942,"close":1546,"change":665,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1546},"2025-07-28",-8.67,2283700,{"date":1950,"open":1793,"high":1715,"low":1783,"close":1747,"change":69,"percent_change":461,"volume":1951,"transactions":9,"vwap":1747},"2025-07-25",2895500,{"date":1953,"open":1642,"high":1788,"low":1642,"close":453,"change":130,"percent_change":1954,"volume":1955,"transactions":9,"vwap":453},"2025-07-24",5.17,2599000,{"date":1957,"open":1958,"high":1958,"low":1895,"close":1942,"change":229,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1942},"2025-07-23",2.99,-3.01,1225300,{"date":1962,"open":1895,"high":1963,"low":1964,"close":1958,"change":452,"percent_change":239,"volume":1965,"transactions":9,"vwap":1958},"2025-07-22",3.01,2.8,1913000,{"date":1967,"open":1968,"high":1936,"low":1894,"close":1964,"change":377,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1964},"2025-07-21",2.79,2.56,1724300,{"date":1972,"open":1968,"high":1897,"low":1973,"close":904,"change":250,"percent_change":1369,"volume":1974,"transactions":9,"vwap":904},"2025-07-18",2.68,1259400,{"date":1976,"open":131,"high":1977,"low":131,"close":1978,"change":261,"percent_change":975,"volume":1979,"transactions":9,"vwap":1978},"2025-07-17",2.78,2.77,1999500,{"date":1981,"open":1982,"high":141,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-07-16",2.59,2.45,2.54,-0.02,-0.78,1355000,{"date":1989,"open":1990,"high":1918,"low":1991,"close":1969,"change":353,"percent_change":1264,"volume":1992,"transactions":9,"vwap":1969},"2025-07-15",2.5,2.47,1728500,{"date":1994,"open":1990,"high":131,"low":1995,"close":131,"change":68,"percent_change":479,"volume":1996,"transactions":9,"vwap":131},"2025-07-14",2.44,940200,{"date":1998,"open":1999,"high":1919,"low":2000,"close":1919,"change":188,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1919},"2025-07-11",2.4,2.37,3.7,1348600,{"date":2004,"open":2005,"high":1984,"low":2006,"close":2007,"change":77,"percent_change":1709,"volume":2008,"transactions":9,"vwap":2007},"2025-07-10",2.36,2.32,2.43,2408000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":68,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-09",2.33,2.38,2.22,2.35,0.43,1068200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":188,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-08",2.26,2.42,2.25,2.34,4,1984800,{"date":2026,"open":1207,"high":2006,"low":2013,"close":2021,"change":443,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2021},"2025-07-07",-3.02,968200,{"date":2030,"open":2005,"high":2012,"low":2031,"close":2006,"change":1985,"percent_change":1330,"volume":2032,"transactions":9,"vwap":2006},"2025-07-03",2.28,756600,{"date":2034,"open":2035,"high":395,"low":2035,"close":2022,"change":433,"percent_change":919,"volume":2036,"transactions":9,"vwap":2022},"2025-07-02",2.09,2555400,{"date":2038,"open":2039,"high":571,"low":2040,"close":2041,"change":315,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-01",2.07,2.03,2.1,0.96,1224700,{"date":2045,"open":2046,"high":2046,"low":2039,"close":2047,"change":386,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-30",2.13,2.08,-2.8,705500,{"date":2051,"open":571,"high":2052,"low":2047,"close":2053,"change":68,"percent_change":1392,"volume":2054,"transactions":9,"vwap":2053},"2025-06-27",2.19,2.14,1726000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2046,"change":394,"percent_change":629,"volume":2060,"transactions":9,"vwap":2046},"2025-06-26",1.99,2.18,1.98,1670000,{"date":2062,"open":2063,"high":2059,"low":2064,"close":2065,"change":151,"percent_change":151,"volume":2066,"transactions":9,"vwap":2065},"2025-06-25",1.96,1.91,1.97,451800,{"date":2068,"open":2065,"high":2069,"low":2063,"close":2065,"change":315,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2065},"2025-06-24",2.05,1.03,892700,{"date":2073,"open":2064,"high":21,"low":2064,"close":2074,"change":58,"percent_change":2035,"volume":2075,"transactions":9,"vwap":2074},"2025-06-23",1.95,800800,{"date":2077,"open":2078,"high":2078,"low":2064,"close":2064,"change":87,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2064},"2025-06-20",2.02,-5.45,1238300,{"date":2082,"open":2083,"high":2084,"low":21,"close":2078,"change":47,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2078},"2025-06-18",2.06,2.16,-2.42,909200,{"date":2088,"open":2083,"high":2035,"low":2040,"close":2039,"change":305,"percent_change":607,"volume":2089,"transactions":9,"vwap":2039},"2025-06-17",998400,{"date":2091,"open":2092,"high":2041,"low":2092,"close":2047,"change":377,"percent_change":1870,"volume":2093,"transactions":9,"vwap":2047},"2025-06-16",2.01,852700,{"date":2095,"open":21,"high":2096,"low":2065,"close":2092,"change":305,"percent_change":615,"volume":2097,"transactions":9,"vwap":2092},"2025-06-13",2.04,726500,{"date":2099,"open":2057,"high":2040,"low":2074,"close":2078,"change":68,"percent_change":809,"volume":2100,"transactions":9,"vwap":2078},"2025-06-12",434700,{"date":2102,"open":2063,"high":2069,"low":2103,"close":2092,"change":789,"percent_change":1846,"volume":2104,"transactions":9,"vwap":2092},"2025-06-11",1.94,1493600,{"date":2106,"open":21,"high":21,"low":2107,"close":2063,"change":1985,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2063},"2025-06-10",1.93,-1.01,565000,{"date":2111,"open":2074,"high":21,"low":2074,"close":2059,"change":353,"percent_change":189,"volume":2112,"transactions":9,"vwap":2059},"2025-06-09",655600,{"date":2114,"open":2074,"high":2078,"low":2107,"close":2074,"change":68,"percent_change":818,"volume":2115,"transactions":9,"vwap":2074},"2025-06-06",769600,{"date":2117,"open":1185,"high":2092,"low":2118,"close":2103,"change":353,"percent_change":939,"volume":2119,"transactions":9,"vwap":2103},"2025-06-05",1.88,869000,{"date":2121,"open":1185,"high":2103,"low":2118,"close":2064,"change":353,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2064},"2025-06-04",1.6,849000,{"date":2125,"open":2126,"high":2127,"low":35,"close":2118,"change":714,"percent_change":1027,"volume":2128,"transactions":9,"vwap":2118},"2025-06-03",1.75,1.92,1411200,{"date":2130,"open":1216,"high":2131,"low":1338,"close":2126,"change":315,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2126},"2025-06-02",1.78,1.16,925400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":386,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-30",1.77,1.8,1.73,-3.35,1922300,{"date":2142,"open":2131,"high":2143,"low":2144,"close":2145,"change":68,"percent_change":838,"volume":2146,"transactions":9,"vwap":2145},"2025-05-29",1.82,1.76,1.79,964900,{"date":2148,"open":2131,"high":1817,"low":2138,"close":2131,"change":1985,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2131},"2025-05-28",-1.11,1460800,{"date":2152,"open":2153,"high":2118,"low":2131,"close":2137,"change":47,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2137},"2025-05-27",1.86,-2.7,1293600,{"date":2157,"open":2136,"high":1185,"low":2144,"close":2158,"change":353,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-23",1.85,1.65,898900,{"date":2162,"open":1145,"high":2153,"low":1216,"close":2143,"change":151,"percent_change":151,"volume":2163,"transactions":9,"vwap":2143},"2025-05-22",1299600,{"date":2165,"open":1185,"high":2103,"low":1817,"close":2143,"change":229,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2143},"2025-05-21",-4.71,1722200,{"date":2169,"open":1185,"high":21,"low":1185,"close":2064,"change":151,"percent_change":151,"volume":2170,"transactions":9,"vwap":2064},"2025-05-20",751200,{"date":2172,"open":2127,"high":2074,"low":2173,"close":2064,"change":250,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2064},"2025-05-19",1.87,-2.05,646200,{"date":2177,"open":2127,"high":2065,"low":2118,"close":2074,"change":68,"percent_change":818,"volume":2178,"transactions":9,"vwap":2074},"2025-05-16",698500,{"date":2180,"open":2092,"high":2092,"low":1350,"close":2103,"change":87,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2103},"2025-05-15",-5.37,1610100,{"date":2184,"open":2039,"high":2041,"low":21,"close":2069,"change":47,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2069},"2025-05-14",-2.38,1060600,{"date":2188,"open":2047,"high":2046,"low":2039,"close":2041,"change":305,"percent_change":542,"volume":2189,"transactions":9,"vwap":2041},"2025-05-13",758400,{"date":2191,"open":2192,"high":2031,"low":2193,"close":2193,"change":1985,"percent_change":1594,"volume":2194,"transactions":9,"vwap":2193},"2025-05-12",2.21,2.11,949500,{"date":2196,"open":2193,"high":2084,"low":2035,"close":2046,"change":315,"percent_change":1666,"volume":2197,"transactions":9,"vwap":2046},"2025-05-09",504000,{"date":2199,"open":2096,"high":2046,"low":2078,"close":2193,"change":77,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2193},"2025-05-08",3.94,596400,{"date":2203,"open":21,"high":2069,"low":2057,"close":2040,"change":151,"percent_change":151,"volume":2204,"transactions":9,"vwap":2040},"2025-05-07",560800,{"date":2206,"open":2092,"high":2083,"low":21,"close":2040,"change":151,"percent_change":151,"volume":2207,"transactions":9,"vwap":2040},"2025-05-06",404500,{"date":2209,"open":2069,"high":2035,"low":2092,"close":2040,"change":240,"percent_change":1414,"volume":2210,"transactions":9,"vwap":2040},"2025-05-05",510700,{"date":2212,"open":2069,"high":2193,"low":2040,"close":2083,"change":353,"percent_change":78,"volume":2213,"transactions":9,"vwap":2083},"2025-05-02",545100,{"date":2215,"open":2040,"high":2047,"low":21,"close":2040,"change":1985,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2040},"2025-05-01",-0.98,458100,{"date":2219,"open":2047,"high":2041,"low":2057,"close":2069,"change":47,"percent_change":2185,"volume":2220,"transactions":9,"vwap":2069},"2025-04-30",543000,{"date":2222,"open":2035,"high":2223,"low":2035,"close":2041,"change":1985,"percent_change":1594,"volume":2224,"transactions":9,"vwap":2041},"2025-04-29",2.15,626300,{"date":2226,"open":571,"high":2053,"low":2083,"close":571,"change":151,"percent_change":151,"volume":2227,"transactions":9,"vwap":571},"2025-04-28",457000,{"date":2229,"open":571,"high":2223,"low":2047,"close":571,"change":1985,"percent_change":2230,"volume":2231,"transactions":9,"vwap":571},"2025-04-25",-0.93,547700,{"date":2233,"open":2092,"high":2223,"low":2092,"close":2053,"change":130,"percent_change":1177,"volume":2234,"transactions":9,"vwap":2053},"2025-04-24",647200,{"date":39,"open":2040,"high":2041,"low":2059,"close":2057,"change":250,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2057},-1.97,767900,{"status":2239,"indices":2240,"watchlist":2279,"sectors":2296,"benchmarks":2346},"success",[2241,2248,2255,2261,2268,2274],{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":961,"is_up":2246,"sparkline":2247,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2249,"name":2250,"price":2251,"change":2252,"pct_change":2253,"is_up":2246,"sparkline":2254,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2256,"name":2257,"price":2258,"change":2259,"pct_change":69,"is_up":2246,"sparkline":2260,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":2266,"is_up":2246,"sparkline":2267,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2269,"name":2270,"price":2271,"change":2272,"pct_change":961,"is_up":2246,"sparkline":2273,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2275,"name":2276,"price":2277,"change":160,"pct_change":804,"is_up":2246,"sparkline":2278,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2280,2285,2291],{"symbol":2281,"name":2282,"price":2283,"change":1399,"pct_change":571,"is_up":2246,"sparkline":2284,"date":5},"NVDA","NVIDIA Corp",238.9,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2286,"name":2287,"price":2288,"change":2289,"pct_change":1110,"is_up":13,"sparkline":2290,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2292,"name":2293,"price":2294,"change":736,"pct_change":2058,"is_up":2246,"sparkline":2295,"date":5},"TSLA","Tesla Inc",378.69,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2297,2301,2305,2310,2314,2319,2324,2328,2333,2338,2342],{"name":2298,"etf":2299,"change":838,"price":2300,"is_up":2246},"Technology","XLK",200.93,{"name":2302,"etf":2303,"change":59,"price":2304,"is_up":2246},"Financials","XLF",53.88,{"name":2306,"etf":2307,"change":2308,"price":2309,"is_up":2246},"Healthcare","XLV",0.72,167.37,{"name":2311,"etf":2312,"change":424,"price":2313,"is_up":2246},"Consumer Cycl","XLY",110.42,{"name":2315,"etf":2316,"change":2317,"price":2318,"is_up":2246},"Consumer Staples","XLP",0.63,81.04,{"name":2320,"etf":2321,"change":2322,"price":2323,"is_up":2246},"Energy","XLE",0.99,63.44,{"name":2325,"etf":2326,"change":188,"price":2327,"is_up":2246},"Industrials","XLI",170.1,{"name":2329,"etf":2330,"change":2331,"price":2332,"is_up":2246},"Materials","XLB",1.31,49.5,{"name":2334,"etf":2335,"change":2336,"price":2337,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":2339,"etf":2340,"change":424,"price":2341,"is_up":2246},"Utilities","XLU",39.97,{"name":2343,"etf":2344,"change":1221,"price":2345,"is_up":2246},"Comm Services","XLC",111.61,[2347,2352,2357,2361],{"ticker":2348,"name":2349,"price":2350,"change":2351,"is_up":2246},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2353,"name":2354,"price":2355,"change":2356,"is_up":2246},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2358,"name":2359,"price":2360,"change":297,"is_up":2246},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2362,"name":2363,"price":2364,"change":961,"is_up":2246},"IWM","iShares Russell 2000",283.39]