[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSLV":3,"homepage-market-summary":29,"stock-historical-HSLV":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HSLV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Highlander Silver Corp.","NYSE American",null,"Common Stock","Highlander Silver Corp. is a mineral exploration company engaged in the acquisition, exploration and evaluation of mineral properties located in Peru. It is focused on advancing the bonanza grade San Luis gold-silver project that is located in Central Peru. The company has determined that it has one operating segment, being the exploration of mineral properties.","51",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.25,5.37,5.06,5.22,0.03,0.57,897315.953541,4984,5.1739,6.97,3.88,449148.1987178881,44.3,143,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},449148,64228192.416658,-20.93,"2026-03-11",[179,180,188,196,204,214,225,235,246,256,266,276,287,297,306,313,322,333,344,353,361,368,376,384,394,405,413,421,432,438,445,453,462,470,478,488,496,502,509,516,525,534,543,552,562,571,581,588,596,605,613,621,630,641,652,656,663,670,676,684,691,694,702,706,712,717,720,726,730,735,742,749,755,759,766,772,777,783,788,793,799,803,807,812,818,823,827,832,837,841,845,852,856,861,866,870,875,880,887,895,901,907,913,918,925,929,935,939,943,949,955,963,969,977,983,990,996,1001,1007,1011,1015,1021,1026,1029,1033,1039,1044,1049,1053,1058,1062,1066,1070,1074,1078,1083,1087,1093,1098,1103,1108,1114,1117],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":18,"high":182,"low":183,"close":18,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",5.435,5.17,0,769074.904671,4652,5.2942,{"date":189,"open":190,"high":190,"low":18,"close":18,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",5.44,-0.15,-2.79,553055.396011,4132,5.3069,{"date":197,"open":198,"high":16,"low":199,"close":16,"change":121,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",5.2,5.12,4.88,576966.429215,4565,5.2685,{"date":205,"open":206,"high":207,"low":208,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",5.1,5.19,4.98,-0.22,-4.12,889831.850478,5149,5.1305,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",5.29,5.445,5.2311,5.34,0.07,1.33,679261.118925,5505,5.3618,{"date":226,"open":16,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",5.43,5.18,5.27,-0.18,-3.3,802239.669604,4623,5.2651,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",5.67,5.75,5.36,5.45,-0.38,-6.52,930045.468324,6034,5.4778,{"date":247,"open":237,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",5.85,5.63,5.83,0.13,2.28,895991.925076,6086,5.7632,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.55,5.7,5.465,0.2,3.64,627516.7089,4853,5.6334,{"date":267,"open":240,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",5.57,5.31,5.5,0.08,1.48,465169.183606,3774,5.487,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",5.33,5.515,5.32,5.42,0.29,5.65,622429.55863,5449,5.4085,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",5.6,5.07,5.13,-0.23,-4.29,922057.755448,6694,5.182,{"date":298,"open":240,"high":299,"low":300,"close":239,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",5.49,5.15,-0.09,-1.65,638397.825155,4431,5.2616,{"date":307,"open":278,"high":299,"low":18,"close":240,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",-0.05,-0.91,717030.510204,4695,5.3578,{"date":314,"open":315,"high":315,"low":316,"close":270,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",5.92,5.48,-0.21,-3.68,624037.4819,4279,5.6084,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",5.73,5.89,5.66,5.71,-0.28,-4.67,485424.002016,4378,5.7354,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.93,6.1,5.865,5.99,0.14,2.39,664029.459953,4546,5.9764,{"date":345,"open":346,"high":347,"low":346,"close":248,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",5.76,5.965,0.09,1.56,382304.205451,3941,5.8929,{"date":354,"open":324,"high":355,"low":326,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.829,-0.16,-2.7,513074.90624,4169,5.7595,{"date":362,"open":363,"high":364,"low":270,"close":315,"change":282,"percent_change":300,"volume":365,"transactions":366,"vwap":367},"2026-09-03",5.84,5.95,889886.715294,6392,5.7848,{"date":369,"open":219,"high":370,"low":278,"close":249,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",5.695,0.43,8.27,819104.524262,6552,5.5953,{"date":377,"open":269,"high":227,"low":378,"close":198,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",5.185,-0.32,-5.8,785595.247301,4398,5.2408,{"date":385,"open":299,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",5.59,5.375,5.52,0.05,0.91,390205.032162,4332,5.468,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",5.77,5.9,5.405,5.47,-0.26,-4.54,652839.962404,4052,5.5551,{"date":406,"open":407,"high":346,"low":407,"close":324,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",5.54,0.16,2.87,505064.941262,3307,5.6793,{"date":414,"open":227,"high":415,"low":239,"close":268,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",5.62,0.01,0.18,522567.846722,4836,5.5395,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",5.3,5.565,5.205,5.56,0.24,4.51,818968.6654,5970,5.4476,{"date":433,"open":278,"high":240,"low":423,"close":280,"change":111,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",-0.19,841393.3869,6910,5.3475,{"date":439,"open":440,"high":441,"low":183,"close":278,"change":19,"percent_change":20,"volume":442,"transactions":443,"vwap":444},"2026-08-21",5.46,5.51,823194.075212,4920,5.2957,{"date":446,"open":280,"high":299,"low":447,"close":423,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",5.26,-0.1,-1.85,616092.02316,4148,5.3746,{"date":454,"open":219,"high":455,"low":216,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",5.495,5.4,0.3,5.88,531294.625103,5261,5.392,{"date":463,"open":464,"high":465,"low":466,"close":206,"change":356,"percent_change":467,"volume":468,"transactions":469,"vwap":199},"2026-08-18",5.14,5.262,5.05,-3.04,784845.060101,5122,{"date":471,"open":472,"high":227,"low":473,"close":447,"change":389,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",5.24,5.165,0.96,567620.233262,4663,5.2961,{"date":479,"open":480,"high":481,"low":482,"close":480,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",5.21,5.4188,5.155,0.04,0.77,306147.150978,4272,5.2323,{"date":489,"open":490,"high":190,"low":290,"close":183,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",5.23,-0.12,-2.27,468457.995389,4428,5.162,{"date":497,"open":388,"high":258,"low":216,"close":216,"change":308,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",-0.94,405593.249632,4597,5.3805,{"date":503,"open":423,"high":504,"low":472,"close":219,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":195},"2026-08-11",5.38,-0.03,-0.56,371319.941595,3955,{"date":510,"open":229,"high":504,"low":199,"close":16,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",0.17,3.27,570105.67886,6960,5.2819,{"date":517,"open":518,"high":269,"low":519,"close":198,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",5.16,5.11,0.31,6.34,469706.134055,3818,5.2167,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":19,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",4.76,4.975,4.89,0.62,347118.736411,4165,4.9062,{"date":535,"open":536,"high":537,"low":538,"close":536,"change":539,"percent_change":458,"volume":540,"transactions":541,"vwap":542},"2026-08-05",4.86,4.91,4.74,0.27,806904.599163,7176,4.841,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":121,"percent_change":346,"volume":549,"transactions":550,"vwap":551},"2026-08-04",4.48,4.67,4.455,4.59,211943.611171,2758,4.6041,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":220,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",4.25,4.4,4.11,4.34,1.64,112071.155279,1290,4.3282,{"date":563,"open":564,"high":555,"low":565,"close":566,"change":491,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",4.39,4.2,4.27,-2.73,209323.545569,2149,4.2777,{"date":572,"open":573,"high":574,"low":575,"close":564,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",4.3,4.43,4.21,0.21,5.02,280228.832744,3716,4.3361,{"date":582,"open":573,"high":564,"low":583,"close":584,"change":491,"percent_change":192,"volume":585,"transactions":586,"vwap":587},"2026-07-29",4.065,4.18,312610.692655,2773,4.2001,{"date":589,"open":590,"high":590,"low":565,"close":573,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",4.37,-0.17,-3.8,232317.169788,2440,4.281,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":220,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",4.54,4.305,4.47,1.59,244338.989023,3040,4.4444,{"date":606,"open":557,"high":607,"low":608,"close":555,"change":271,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",4.53,4.32,1.85,310139.211151,3150,4.4245,{"date":614,"open":615,"high":615,"low":616,"close":608,"change":241,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",4.58,4.265,-8.09,493907.081493,5620,4.3642,{"date":622,"open":598,"high":623,"low":598,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",4.85,4.7,0.28,6.33,415197.3864,4090,4.7175,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",4.16,4.4399,4.15,4.42,0.37,9.14,433781.331767,3417,4.3542,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",4.07,4.14,3.99,4.05,-0.06,-1.46,437553.271642,3108,4.0462,{"date":653,"open":654,"high":575,"low":25,"close":556,"change":416,"percent_change":427,"volume":655,"transactions":9,"vwap":556},"2026-07-17",4.08,430500,{"date":657,"open":658,"high":658,"low":654,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-16",4.36,4.1,-0.35,-7.87,556300,{"date":664,"open":548,"high":665,"low":590,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-15",4.62,4.45,-0.14,-3.05,269400,{"date":671,"open":672,"high":672,"low":673,"close":548,"change":251,"percent_change":674,"volume":675,"transactions":9,"vwap":548},"2026-07-14",4.78,4.56,2.91,355300,{"date":677,"open":678,"high":679,"low":635,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-13",4.66,4.69,4.46,-0.31,-6.5,652100,{"date":685,"open":686,"high":687,"low":538,"close":688,"change":689,"percent_change":302,"volume":690,"transactions":9,"vwap":688},"2026-07-10",4.82,4.9,4.77,-0.08,264200,{"date":692,"open":546,"high":200,"low":678,"close":623,"change":427,"percent_change":480,"volume":693,"transactions":9,"vwap":623},"2026-07-09",1141400,{"date":695,"open":696,"high":697,"low":635,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-08",4.55,4.68,4.61,-0.13,-2.74,585900,{"date":703,"open":290,"high":290,"low":678,"close":538,"change":241,"percent_change":704,"volume":705,"transactions":9,"vwap":538},"2026-07-07",-7.42,831500,{"date":707,"open":198,"high":15,"low":708,"close":199,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":199},"2026-07-06",5,0.12,2.4,874100,{"date":713,"open":537,"high":290,"low":714,"close":708,"change":151,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-07-02",4.84,7.53,427000,{"date":718,"open":665,"high":200,"low":696,"close":95,"change":111,"percent_change":317,"volume":719,"transactions":9,"vwap":95},"2026-07-01",174500,{"date":721,"open":624,"high":722,"low":678,"close":678,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":678},"2026-06-30",4.83,-0.11,-2.31,298800,{"date":727,"open":95,"high":688,"low":598,"close":688,"change":220,"percent_change":728,"volume":729,"transactions":9,"vwap":688},"2026-06-29",1.49,559800,{"date":731,"open":732,"high":733,"low":564,"close":624,"change":625,"percent_change":626,"volume":734,"transactions":9,"vwap":624},"2026-06-26",4.41,4.79,811900,{"date":736,"open":732,"high":737,"low":738,"close":635,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":635},"2026-06-25",4.5,4.29,0.19,4.49,668100,{"date":743,"open":744,"high":745,"low":654,"close":746,"change":209,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-24",4.17,4.35,4.23,-4.94,590500,{"date":750,"open":95,"high":95,"low":751,"close":666,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":666},"2026-06-23",4.44,-0.39,-8.06,905100,{"date":756,"open":546,"high":757,"low":546,"close":714,"change":416,"percent_change":576,"volume":758,"transactions":9,"vwap":714},"2026-06-22",4.87,319400,{"date":760,"open":529,"high":761,"low":762,"close":722,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":722},"2026-06-18",4.99,4.72,-0.04,-0.82,819700,{"date":767,"open":768,"high":198,"low":623,"close":757,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":757},"2026-06-17",5.09,-0.24,-4.7,420100,{"date":773,"open":518,"high":518,"low":774,"close":519,"change":19,"percent_change":775,"volume":776,"transactions":9,"vwap":519},"2026-06-16",4.93,0.59,366600,{"date":778,"open":779,"high":423,"low":779,"close":780,"change":146,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-15",4.96,5.08,8.09,477500,{"date":784,"open":615,"high":785,"low":786,"close":624,"change":739,"percent_change":575,"volume":787,"transactions":9,"vwap":624},"2026-06-12",4.81,4.52,339900,{"date":789,"open":584,"high":673,"low":634,"close":428,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":428},"2026-06-11",0.39,9.47,580200,{"date":794,"open":554,"high":795,"low":796,"close":796,"change":209,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",4.33,4.12,-5.07,713300,{"date":800,"open":665,"high":665,"low":575,"close":557,"change":769,"percent_change":801,"volume":802,"transactions":9,"vwap":557},"2026-06-09",-5.24,742200,{"date":804,"open":805,"high":762,"low":600,"close":615,"change":184,"percent_change":184,"volume":806,"transactions":9,"vwap":615},"2026-06-08",4.71,240600,{"date":808,"open":714,"high":537,"low":428,"close":615,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":615},"2026-06-05",-0.46,-9.13,900200,{"date":813,"open":814,"high":300,"low":774,"close":815,"change":709,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-04",4.97,5.04,2.44,388200,{"date":819,"open":768,"high":291,"low":672,"close":820,"change":328,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-03",4.92,-5.38,552200,{"date":824,"open":15,"high":825,"low":206,"close":198,"change":184,"percent_change":184,"volume":826,"transactions":9,"vwap":198},"2026-06-02",5.28,188300,{"date":828,"open":399,"high":399,"low":708,"close":198,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":198},"2026-06-01",-0.3,-5.45,670300,{"date":833,"open":834,"high":283,"low":316,"close":270,"change":505,"percent_change":835,"volume":836,"transactions":9,"vwap":270},"2026-05-29",5.53,-0.54,807000,{"date":838,"open":281,"high":237,"low":423,"close":834,"change":220,"percent_change":839,"volume":840,"transactions":9,"vwap":834},"2026-05-28",1.28,475500,{"date":842,"open":289,"high":415,"low":240,"close":440,"change":328,"percent_change":843,"volume":844,"transactions":9,"vwap":440},"2026-05-27",-4.88,310700,{"date":846,"open":447,"high":847,"low":447,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-26",5.82,5.74,0.58,11.24,321300,{"date":853,"open":480,"high":423,"low":206,"close":518,"change":723,"percent_change":854,"volume":855,"transactions":9,"vwap":518},"2026-05-22",-2.09,266600,{"date":857,"open":281,"high":240,"low":519,"close":229,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":229},"2026-05-21",-0.34,-6.06,359100,{"date":862,"open":229,"high":326,"low":229,"close":863,"change":636,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-20",5.61,7.06,320900,{"date":867,"open":15,"high":190,"low":780,"close":472,"change":308,"percent_change":868,"volume":869,"transactions":9,"vwap":472},"2026-05-19",-0.95,251400,{"date":871,"open":834,"high":872,"low":216,"close":216,"change":769,"percent_change":873,"volume":874,"transactions":9,"vwap":216},"2026-05-18",5.8,-4.34,184000,{"date":876,"open":346,"high":397,"low":834,"close":834,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":834},"2026-05-15",-0.57,-9.34,175900,{"date":881,"open":882,"high":882,"low":883,"close":336,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":336},"2026-05-14",6.32,6.03,-0.37,-5.72,107100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":348,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-13",6.51,6.7,6.18,6.47,1.41,301400,{"date":896,"open":897,"high":898,"low":335,"close":898,"change":427,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-12",6.08,6.38,3.91,203500,{"date":902,"open":338,"high":903,"low":338,"close":904,"change":739,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-11",6.45,6.14,3.19,218100,{"date":908,"open":909,"high":910,"low":315,"close":364,"change":763,"percent_change":911,"volume":912,"transactions":9,"vwap":364},"2026-05-08",6.05,6.21,-0.67,139100,{"date":914,"open":882,"high":898,"low":915,"close":338,"change":448,"percent_change":916,"volume":917,"transactions":9,"vwap":338},"2026-05-07",5.96,-1.64,150500,{"date":919,"open":920,"high":921,"low":346,"close":922,"change":136,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-06",5.81,6.13,6.09,12.15,212900,{"date":926,"open":415,"high":346,"low":281,"close":227,"change":301,"percent_change":927,"volume":928,"transactions":9,"vwap":227},"2026-05-05",-1.63,93100,{"date":930,"open":931,"high":931,"low":299,"close":388,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":388},"2026-05-04",5.78,-0.33,-5.64,141800,{"date":936,"open":238,"high":921,"low":259,"close":248,"change":308,"percent_change":937,"volume":938,"transactions":9,"vwap":248},"2026-05-01",-0.85,168900,{"date":940,"open":238,"high":338,"low":259,"close":397,"change":941,"percent_change":698,"volume":942,"transactions":9,"vwap":397},"2026-04-30",0.26,602100,{"date":944,"open":945,"high":945,"low":863,"close":946,"change":292,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-29",5.87,5.64,-3.92,202500,{"date":950,"open":951,"high":951,"low":952,"close":945,"change":379,"percent_change":953,"volume":954,"transactions":9,"vwap":945},"2026-04-28",6.07,5.72,-5.17,187800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":667,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-27",6.37,6.41,6.11,6.19,-2.21,116600,{"date":964,"open":965,"high":892,"low":966,"close":626,"change":723,"percent_change":967,"volume":968,"transactions":9,"vwap":626},"2026-04-24",6.43,6.29,-1.71,135600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":491,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-23",6.53,6.59,6.17,6.44,-1.83,280600,{"date":978,"open":979,"high":980,"low":973,"close":981,"change":141,"percent_change":291,"volume":982,"transactions":9,"vwap":981},"2026-04-22",6.31,6.62,6.56,134200,{"date":984,"open":985,"high":889,"low":973,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-21",6.49,6.24,-0.29,-4.44,246100,{"date":991,"open":903,"high":992,"low":993,"close":971,"change":106,"percent_change":994,"volume":995,"transactions":9,"vwap":971},"2026-04-20",6.77,6.3,0.93,358700,{"date":997,"open":889,"high":998,"low":999,"close":892,"change":389,"percent_change":131,"volume":1000,"transactions":9,"vwap":892},"2026-04-17",6.69,6.39,209200,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":111,"percent_change":356,"volume":1006,"transactions":9,"vwap":1005},"2026-04-16",6.55,6.2,6.42,156800,{"date":1008,"open":985,"high":985,"low":882,"close":965,"change":689,"percent_change":1009,"volume":1010,"transactions":9,"vwap":965},"2026-04-15",-1.23,335300,{"date":1012,"open":889,"high":998,"low":903,"close":889,"change":1013,"percent_change":349,"volume":1014,"transactions":9,"vwap":889},"2026-04-14",0.1,351900,{"date":1016,"open":1017,"high":1018,"low":922,"close":958,"change":709,"percent_change":1019,"volume":1020,"transactions":9,"vwap":958},"2026-04-13",6.22,6.52,1.91,127600,{"date":1022,"open":981,"high":981,"low":1023,"close":966,"change":292,"percent_change":1024,"volume":1025,"transactions":9,"vwap":966},"2026-04-10",6.23,-3.53,262600,{"date":1027,"open":921,"high":890,"low":921,"close":1018,"change":457,"percent_change":686,"volume":1028,"transactions":9,"vwap":1018},"2026-04-09",337300,{"date":1030,"open":985,"high":985,"low":883,"close":1017,"change":427,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1017},"2026-04-08",4.01,298700,{"date":1034,"open":1035,"high":1036,"low":415,"close":1036,"change":1013,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-07",5.86,5.98,1.7,222300,{"date":1040,"open":458,"high":1041,"low":238,"close":458,"change":647,"percent_change":1042,"volume":1043,"transactions":9,"vwap":458},"2026-04-06",6.06,-1.01,108200,{"date":1045,"open":237,"high":960,"low":1046,"close":1047,"change":184,"percent_change":184,"volume":1048,"transactions":9,"vwap":1047},"2026-04-02",5.41,5.94,280300,{"date":1050,"open":1051,"high":904,"low":848,"close":1047,"change":106,"percent_change":88,"volume":1052,"transactions":9,"vwap":1047},"2026-04-01",6,241900,{"date":1054,"open":216,"high":458,"low":447,"close":458,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":458},"2026-03-31",0.69,13.29,302200,{"date":1059,"open":316,"high":441,"low":206,"close":207,"change":356,"percent_change":1060,"volume":1061,"transactions":9,"vwap":207},"2026-03-30",-2.99,128900,{"date":1063,"open":15,"high":388,"low":464,"close":1064,"change":941,"percent_change":519,"volume":1065,"transactions":9,"vwap":1064},"2026-03-27",5.35,393600,{"date":1067,"open":423,"high":504,"low":577,"close":768,"change":809,"percent_change":1068,"volume":1069,"transactions":9,"vwap":768},"2026-03-26",-8.29,412700,{"date":1071,"open":931,"high":1051,"low":441,"close":258,"change":511,"percent_change":1072,"volume":1073,"transactions":9,"vwap":258},"2026-03-25",3.16,350700,{"date":1075,"open":280,"high":270,"low":291,"close":504,"change":1013,"percent_change":1076,"volume":1077,"transactions":9,"vwap":504},"2026-03-24",1.89,302600,{"date":1079,"open":1080,"high":399,"low":1080,"close":825,"change":636,"percent_change":1081,"volume":1082,"transactions":9,"vwap":825},"2026-03-23",4.73,7.54,669700,{"date":1084,"open":183,"high":228,"low":762,"close":537,"change":591,"percent_change":1085,"volume":1086,"transactions":9,"vwap":537},"2026-03-20",-3.35,301200,{"date":1088,"open":1089,"high":228,"low":688,"close":780,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":780},"2026-03-19",5.01,-0.41,-7.47,448500,{"date":1094,"open":951,"high":951,"low":825,"close":299,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":299},"2026-03-18",-0.65,-10.59,406700,{"date":1099,"open":883,"high":1018,"low":883,"close":904,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":904},"2026-03-17",0.11,1.82,341100,{"date":1104,"open":945,"high":1105,"low":872,"close":883,"change":191,"percent_change":1106,"volume":1107,"transactions":9,"vwap":883},"2026-03-16",6.27,-2.43,322000,{"date":1109,"open":336,"high":1110,"low":1111,"close":891,"change":191,"percent_change":1112,"volume":1113,"transactions":9,"vwap":891},"2026-03-13",6.74,6.01,-2.37,287900,{"date":1115,"open":980,"high":980,"low":993,"close":626,"change":681,"percent_change":329,"volume":1116,"transactions":9,"vwap":626},"2026-03-12",222500,{"date":177,"open":1118,"high":24,"low":981,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},6.84,6.64,-0.2,-2.92,175000]