[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REA":3,"homepage-market-summary":30,"stock-historical-REA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"REA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Rare Earths Americas, Inc.","NYSE American",null,"METAL MINING","Rare Earths Americas Inc is an exploration stage company focused on advancing projects related to rare earth minerals. Its activities include evaluating mineralization and assessing the characteristics and economic potential of its assets. Its portfolio includes the Shiloh Project in Georgia, United States; the Alpha Project in Bahia, Brazil; and the Constellation Project in Minas Gerais, Brazil. It also holds additional early-stage exploration projects, including the Homer Project in Goiás, Brazil, and the Liberty Peak Project in Georgia, United States. The company has two reportable segments due to their geographical location: United States Mining Operations and Brazil Mining Operations.","Manchester, GA",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},9.71,9.94,10,9.6,10.11,-0.4,-3.96,84039.053,1898,9.6715,30.02,8.95,217099.06709950927,3.6,108,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},217099,23446699.246747,-48.89,"2026-05-05",[181,182,192,202,212,223,232,242,252,263,274,285,294,305,316,326,335,345,353,363,372,381,391,401,410,421,431,442,452,462,472,483,494,504,514,524,535,545,555,565,575,584,595,605,616,625,634,643,651,659,669,679,688,698,709,718,729,736,741,747,755,762,769,777,784,791,798,806,814,823,829,838,844,852,860,869,878,887,896,903,911,920,927,935,944,951,957,966,974,983,990,999,1006,1015,1021,1030,1037,1045,1053,1061,1069,1078,1086,1095,1104,1112,1120,1126],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",10.09,10.5795,9.99,0.02,0.2,122586.010127,2092,10.1878,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",10.1,10.4179,9.85,0.06,0.6,88793.523438,2318,10.1604,{"date":203,"open":204,"high":205,"low":18,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",9.87,10.2,10.03,0.4,4.15,133868.165402,3059,9.8834,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",10.12,10.255,9.4,9.63,-0.46,-4.56,160741.261132,2924,9.6911,{"date":224,"open":225,"high":226,"low":225,"close":184,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.05,10.38,0.05,0.5,107751.94269,2454,10.1608,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",10.16,10.41,10.04,-0.2,-1.95,112224.610867,1623,10.1852,{"date":243,"open":244,"high":245,"low":234,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",10.59,10.81,10.24,-0.8,-7.25,139720.277101,2369,10.419,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",10.97,11.23,10.8304,11.04,0.15,1.38,82296.226713,1638,11.0261,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",10.82,11.0683,10.54,10.89,-0.09,-0.82,120864.681524,1888,10.84,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",10.99,11.14,10.56,10.98,-0.15,-1.35,153390.477741,2305,10.8732,{"date":286,"open":277,"high":287,"low":245,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",11.4,11.13,-0.05,-0.45,121946.14196,3006,11.0953,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",11.45,11.55,10.79,11.18,-0.14,-1.24,131678.691293,3380,11.1761,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",11.11,11.56,10.9,11.32,0.17,1.52,529578.828957,3413,11.3156,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":311,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",11.22,11.5538,11.01,11.15,1.55,85122.549598,1707,11.1528,{"date":327,"open":328,"high":307,"low":329,"close":279,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",10.95,10.65,0.1,0.92,71031.460747,2023,10.9075,{"date":336,"open":268,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",11.07,10.62,10.88,0.01,0.09,69313.757135,1547,10.8629,{"date":346,"open":347,"high":348,"low":267,"close":349,"change":269,"percent_change":270,"volume":350,"transactions":351,"vwap":352},"2026-09-14",10.64,11.1,10.87,59251.531235,1563,10.9006,{"date":354,"open":287,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",11.7,10.86,10.96,-0.16,-1.44,47876.717184,1274,11.1633,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":116,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",11.5,10.8497,11.12,-2.8,88175.031789,2001,11.1106,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":358,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",11.67,12.15,11.44,-1.38,72719.441449,1622,11.6936,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",11.6,12.2,11.54,-0.13,-1.11,103318.733154,2885,11.7921,{"date":392,"open":393,"high":394,"low":297,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",11.92,12.13,11.73,-0.42,-3.46,86711.814879,2317,11.7918,{"date":402,"open":403,"high":403,"low":404,"close":375,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",12.5,11.71,0.25,2.1,115431.836757,3071,12.0386,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",13.19,13.48,11.85,11.9,-1.84,-13.39,175517.998347,4159,12.411,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":116,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",13.62,14.0299,13.2487,13.74,-2.28,105605.871077,2670,13.6011,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",13.97,14.2694,13.52,14.06,0.12,0.86,68118.474647,2542,13.9388,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",14.8,13.7751,13.94,-0.73,-4.98,72203.305953,2197,14.1449,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":188,"volume":459,"transactions":460,"vwap":461},"2026-08-27",14.64,14.7583,14.3334,14.67,0.03,79703.787761,2470,14.5707,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",14.58,14.935,14.39,-0.23,-1.55,53435.77164,1835,14.6451,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",14.63,14.9681,14.2,14.87,0.52,3.62,72409.805434,2073,14.6798,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",14.6,15.7,14.335,14.35,-0.19,-1.31,163552.805174,3064,15.0829,{"date":495,"open":496,"high":497,"low":413,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",13.82,14.74,14.54,1.09,8.1,112633.58951,3370,14.1697,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":247,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",14.34,14.345,13.26,13.45,-5.61,70512.830347,2757,13.6087,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",13.93,14.79,14.25,0.59,4.32,59153.254715,2065,14.2719,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",14.07,14.17,13.41,13.66,-0.85,-5.86,60135.985257,2160,13.7349,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",15.16,13.76,14.51,-0.63,-4.16,126004.330488,3571,14.4429,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",13.36,15.4646,15.14,1.75,13.07,181627.423582,3687,14.863,{"date":556,"open":557,"high":476,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",13.73,13.18,13.39,-0.18,-1.33,64524.542013,1949,13.631,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",13.67,14.11,13.4,13.57,0,70579.349325,1982,13.683,{"date":576,"open":577,"high":578,"low":509,"close":570,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",13.55,14.02,0.14,1.04,69329.362622,2019,13.7122,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",13.25,13.68,12.915,13.43,0.18,1.36,97095.94348,2043,13.3239,{"date":596,"open":597,"high":598,"low":599,"close":586,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",12.47,13.32,12.435,0.98,7.99,124756.733369,2538,12.9908,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",11.8,13.31,11.52,12.27,0.65,5.59,222999.725004,3418,12.5558,{"date":617,"open":254,"high":618,"low":254,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",12.1659,11.62,0.97,9.11,158114.515023,3496,11.602,{"date":626,"open":627,"high":628,"low":205,"close":329,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",10.28,10.77,0.42,4.11,143460.699368,2693,10.5049,{"date":635,"open":17,"high":226,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",9.81,10.23,0.29,2.92,111727.683971,2467,10.1493,{"date":644,"open":19,"high":645,"low":646,"close":16,"change":300,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",10.43,9.56,-1.39,149377.700538,2527,9.9164,{"date":652,"open":653,"high":654,"low":26,"close":655,"change":173,"percent_change":320,"volume":656,"transactions":657,"vwap":658},"2026-07-30",9.3,10.47,10.08,240499.605832,2813,9.7772,{"date":660,"open":661,"high":662,"low":26,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",9.49,9.74,9.08,-0.36,-3.81,168380.168879,2333,9.25,{"date":670,"open":671,"high":205,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",10.13,9.1201,9.44,-0.72,-7.09,126880.59901,2778,9.3791,{"date":680,"open":681,"high":682,"low":636,"close":234,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",10.71,11.06,-0.41,-3.88,146728.182199,2349,10.2285,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",11.25,11.28,10.57,-0.81,-7.12,125364.970106,2440,10.8566,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",11.39,11.612,11.2,11.38,-0.59,-4.93,52378.482956,1497,11.4334,{"date":710,"open":711,"high":384,"low":308,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",11.91,11.97,0.04,0.34,46132.250281,1382,11.8844,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",11.21,12,11,11.93,0.69,6.14,146412.553849,3034,11.6386,{"date":730,"open":277,"high":297,"low":722,"close":731,"change":311,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",11.24,1.54,90608.179118,1719,11.184,{"date":737,"open":722,"high":738,"low":244,"close":337,"change":280,"percent_change":739,"volume":740,"transactions":9,"vwap":337},"2026-07-17",11.48,-1.34,80200,{"date":742,"open":743,"high":721,"low":329,"close":318,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":318},"2026-07-16",11.98,-0.88,-7.27,191200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":270,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",12.93,13.15,11.83,12.1,-6.35,140800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":661,"volume":761,"transactions":9,"vwap":759},"2026-07-14",11.96,13.09,12.92,1.12,90300,{"date":763,"open":764,"high":750,"low":765,"close":607,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":607},"2026-07-13",13.11,11.77,-1.36,-10.33,84200,{"date":770,"open":771,"high":528,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",12.6,12.49,13.16,0.36,2.81,170600,{"date":778,"open":404,"high":779,"low":690,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",12.98,12.8,1.13,9.68,194200,{"date":785,"open":786,"high":772,"low":787,"close":374,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":374},"2026-07-08",12.01,11.35,-0.44,-3.63,188700,{"date":792,"open":793,"high":794,"low":607,"close":795,"change":377,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",13.29,13.46,12.11,-10.23,219100,{"date":799,"open":800,"high":801,"low":750,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",14.09,14.1,13.49,-0.52,-3.71,259400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":416,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-02",15.84,16,14,14.01,-11.61,146900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",15,16.18,14.62,15.85,0.57,3.73,178200,{"date":824,"open":466,"high":825,"low":811,"close":826,"change":173,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",15.42,15.28,7,152300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",14.38,14.66,13.81,14.28,-0.17,-1.18,183100,{"date":839,"open":810,"high":832,"low":840,"close":841,"change":207,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",13.5,14.45,2.85,81800,{"date":845,"open":826,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",15.81,13.88,14.05,-1.04,-6.89,207500,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",16.17,16.49,15.09,-1.58,-9.48,101600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",16.71,17.08,15.89,16.67,-0.64,-3.7,141700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",17.51,17.84,16.4,17.31,0.24,1.41,179700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",17.47,18.98,17.01,17.07,-0.61,-3.45,292100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",17.15,18.26,17.11,17.68,0.51,2.97,140100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":52,"percent_change":867,"volume":902,"transactions":9,"vwap":901},"2026-06-16",17.94,17.96,16.58,17.17,166200,{"date":904,"open":905,"high":906,"low":880,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",19.2,19.43,17.83,-0.54,-2.94,115400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",17.8,19.4,17.6,18.37,0.95,5.45,138600,{"date":921,"open":883,"high":922,"low":923,"close":924,"change":629,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-11",17.46,16.16,17.42,2.47,221700,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",18.4,18.5,17,-1.79,-9.53,212000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",19.73,20.79,18.25,18.79,-0.47,-2.44,220400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":269,"percent_change":941,"volume":950,"transactions":9,"vwap":949},"2026-06-08",19.68,20.26,19.1,19.26,110800,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":301,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-05",21.8,19.35,-6.02,214400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",21.35,21.94,20.51,20.59,-0.98,-4.54,155300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",23.01,21.18,21.57,-0.97,-4.3,113700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",21.52,23.35,21.1,22.54,0.99,4.59,212600,{"date":984,"open":985,"high":986,"low":978,"close":987,"change":101,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",22.01,22.4,21.55,-1.37,129500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",21.76,21.96,21,21.85,0.93,4.45,135100,{"date":1000,"open":1001,"high":959,"low":906,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",19.5,20.92,1.6,8.28,181300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",20.96,21.31,19.31,19.32,-1.68,-8,184300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":994,"change":941,"percent_change":1019,"volume":1020,"transactions":9,"vwap":994},"2026-05-26",22.29,20.25,-2.19,174800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",21.02,22.51,20.72,21.47,0.7,3.37,149600,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1027,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",20.18,21.16,20.77,3.49,162200,{"date":1038,"open":987,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",22,20,20.07,-1.13,-5.33,215100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":579,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",20.89,22.59,20.61,21.2,0.66,186300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":849,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",22.32,22.35,20.01,21.059999,-4.71,253900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":704,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",22.45,23.2,21.5,22.1,-2.6,205800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",27,27.14,21.68,22.69,-4.36,-16.12,953000,{"date":1079,"open":1080,"high":25,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",30,26.09,27.049999,-0.55,-1.99,619700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",24.49,28.5,23.71,27.6,3.5,14.52,1145400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",24.72,26,22.5,24.1,0.67,2.86,675400,{"date":1105,"open":1106,"high":1107,"low":986,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",24.97,26.36,23.43,0.74,3.26,1136700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1074,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1074},"2026-05-07",19.88,22.86,19.3,3.69,19.42,1593200,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":571,"percent_change":571,"volume":1125,"transactions":9,"vwap":1124},"2026-05-06",25,18.95,19,3396200,{"date":179,"open":1124,"high":1124,"low":1124,"close":1124,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":1124}]