[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBMT":3,"homepage-market-summary":30,"stock-historical-SBMT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SBMT","2026-10-08",{"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},"Silver Bow Mining Corp.","NYSE American",null,"GOLD AND SILVER ORES","Silver Bow Mining Corp is engaged in the acquisition, exploration, and development of mineral resource properties in Butte, Montana, USA. The Company's primary business objective is to identify and evaluate prospective properties with the potential for future extraction and commercialization.","Butte, MT",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},7.83,7.98,8.1,7.805,8,-0.17,-2.12,74063.673449,886,7.9313,11.23,5.75,135703.29643873216,38,112,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},135703,15198769.201138,-27.16,"2026-04-30",[183,184,193,203,214,221,232,243,252,261,271,278,288,298,309,319,330,341,352,363,370,381,389,399,408,416,425,436,446,455,464,474,481,492,500,509,518,526,534,543,553,562,570,578,586,594,605,614,623,632,643,654,663,673,682,691,702,711,720,727,732,738,743,749,755,758,763,769,775,781,787,793,799,805,812,820,828,836,843,849,855,861,867,874,881,887,894,901,907,913,919,925,929,936,942,947,954,959,964,967,972,977,985,991,999,1006,1013,1021,1029,1036,1045,1050],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":96,"volume":190,"transactions":191,"vwap":192},"2026-10-07",8.05,8.2,7.96,-0.06,51701.055198,641,8.064,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",8.24,8.4,8.06,-0.3,-3.59,66792.98068,705,8.2074,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",8.23,8.6,8.18,8.36,0.16,1.95,54025.780736,1586,8.4595,{"date":215,"open":216,"high":216,"low":187,"close":187,"change":112,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",8.74,-4.54,81596.77502,1172,8.3719,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",8.78,8.8915,8.46,8.59,-0.18,-2.05,122656.295994,1144,8.6289,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",8.72,9.04,8.655,8.77,0.18,2.1,196168.027431,2076,8.8283,{"date":244,"open":245,"high":246,"low":245,"close":226,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",8.5,8.92,0.19,2.26,182864.521152,1446,8.6611,{"date":253,"open":254,"high":255,"low":256,"close":196,"change":189,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",8.39,8.7404,8.32,-0.71,152980.880733,1372,8.5025,{"date":262,"open":263,"high":264,"low":265,"close":225,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",8.12,8.83,8.0889,0.41,5.09,77716.182623,1355,8.5673,{"date":272,"open":187,"high":225,"low":273,"close":186,"change":146,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",7.905,-2.31,109998.697499,987,8.1024,{"date":279,"open":280,"high":281,"low":282,"close":195,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",8.53,9.09,8.155,-0.29,-3.4,216925.036,2298,8.5838,{"date":289,"open":290,"high":291,"low":292,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",7.94,8.75,7.66,0.68,8.66,96095.908387,1087,8.3471,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",8.26,8.28,7.76,7.85,-0.33,-4.03,44185.566907,636,7.9743,{"date":310,"open":311,"high":312,"low":313,"close":207,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",7.82,8.25,7.62,0.39,5.01,91949.782953,674,8.0451,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",7.8,7.92,7.71,7.79,0.02,0.26,44004.512114,732,7.8334,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",7.74,7.78,7.47,7.77,0.28,3.74,33145.179,812,7.6689,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",7.61,7.615,7.2688,7.49,-0.08,-1.06,43946.708598,736,7.4268,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",8.01,8.1043,7.56,7.57,-0.59,-7.23,26034.989653,616,7.8002,{"date":364,"open":16,"high":205,"low":16,"close":365,"change":326,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",8.16,3.29,47437.920394,687,8.0944,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",7.95,8.15,7.75,7.9,-0.15,-1.86,53924.224429,1760,7.8603,{"date":382,"open":195,"high":383,"low":188,"close":186,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",8.4199,-0.12,-1.47,67211.756936,1714,8.1121,{"date":390,"open":391,"high":392,"low":372,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",8.43,8.7799,8.17,-0.36,-4.22,51553.1875,1011,8.3349,{"date":400,"open":401,"high":402,"low":403,"close":280,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",8.52,8.565,8.37,0,28870.785695,696,8.4651,{"date":409,"open":410,"high":410,"low":411,"close":280,"change":412,"percent_change":413,"volume":414,"transactions":339,"vwap":415},"2026-09-03",8.85,8.48,-0.07,-0.81,40022.684,8.5856,{"date":417,"open":418,"high":419,"low":420,"close":206,"change":421,"percent_change":384,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.8,9.035,8.58,-0.01,115860.363593,1159,8.7172,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",8.7,8.95,8.51,8.61,-0.2,-2.27,83506.57,2082,8.6831,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",8.54,8.88,8.81,0.11,1.26,65851.783245,1104,8.7279,{"date":447,"open":448,"high":449,"low":450,"close":427,"change":376,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",9.07,9.1,8.425,-1.69,101082.081,1735,8.7214,{"date":456,"open":457,"high":458,"low":459,"close":410,"change":421,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",8.76,8.9836,8.7001,-0.11,53118.678411,1017,8.8588,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":283,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",8.98,9.005,8.65,8.86,-3.17,100204.72012,1090,8.8336,{"date":475,"open":449,"high":476,"low":428,"close":477,"change":421,"percent_change":460,"volume":478,"transactions":479,"vwap":480},"2026-08-25",9.245,9.15,49353.587848,1040,9.0915,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",8.42,9.48,8.41,9.16,0.91,11.03,276452.305892,2894,9.0025,{"date":493,"open":17,"high":494,"low":375,"close":312,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",8.45,0.3,3.77,212927.426364,1933,8.2309,{"date":501,"open":502,"high":19,"low":503,"close":372,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",7.84,7.68,0.06,0.76,46410.769053,1408,7.9077,{"date":510,"open":303,"high":393,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",7.735,7.89,0.09,1.15,105873.492905,1648,7.9543,{"date":519,"open":313,"high":520,"low":313,"close":321,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",7.9299,0.04,0.52,80175.285661,1241,7.7973,{"date":527,"open":19,"high":19,"low":528,"close":302,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",7.72,-0.24,-3,71869.590337,1407,7.8337,{"date":535,"open":536,"high":197,"low":537,"close":19,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",7.35,7.1766,0.71,9.74,109210.138464,1235,7.7221,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":412,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",7.4,7.485,7.16,7.29,-0.95,53292.855624,834,7.3298,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":302,"volume":559,"transactions":560,"vwap":561},"2026-08-12",6.8,7.45,7.36,0.53,212022.883286,1579,7.119,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":404,"percent_change":404,"volume":567,"transactions":568,"vwap":569},"2026-08-11",6.74,6.9,6.83,56420.972919,1163,6.8129,{"date":571,"open":572,"high":565,"low":573,"close":566,"change":412,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",6.85,6.65,-1.01,63919.585326,1145,6.8267,{"date":579,"open":580,"high":581,"low":566,"close":565,"change":168,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",6.98,7.03,1.77,88629.422795,1740,6.9089,{"date":587,"open":580,"high":580,"low":588,"close":589,"change":590,"percent_change":274,"volume":591,"transactions":592,"vwap":593},"2026-08-06",6.76,6.78,-0.16,28397.504177,649,6.8479,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",6.7,7.135,6.625,6.94,0.48,7.43,124368.558437,1328,6.8943,{"date":606,"open":607,"high":596,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",6.56,6.46,-0.09,-1.37,79025.511919,1570,6.594,{"date":615,"open":616,"high":564,"low":617,"close":618,"change":504,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",6.5,6.495,6.55,0.92,30665.041571,1257,6.6042,{"date":624,"open":555,"high":555,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",6.42,6.49,-0.35,-5.12,36528.229424,1027,6.5261,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",6.45,6.93,6.397,6.84,0.54,8.57,63229.202653,995,6.7282,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",6.53,6.6999,6.27,6.3,-0.21,-3.23,69105.714023,1237,6.467,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":20,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",6.71,6.4,6.51,-2.54,64653.02108,1326,6.522,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":228,"volume":670,"transactions":671,"vwap":672},"2026-07-27",6.87,7,6.6763,6.68,-0.14,71278.554536,1322,6.8485,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":649,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",7.02,7.08,6.82,-2.99,33153.944687,1062,6.9338,{"date":683,"open":684,"high":685,"low":686,"close":581,"change":431,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",7.05,7.15,6.91,-2.77,27374.933422,902,7.0252,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",6.6,7.59,6.5071,7.23,0.64,9.71,125907.420425,1989,7.1598,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":580,"volume":708,"transactions":709,"vwap":710},"2026-07-21",6.2,6.59,6.11,0.43,111847.981662,1826,6.3159,{"date":712,"open":648,"high":648,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",6.0575,6.16,-0.1,-1.6,65277.957198,1471,6.1639,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":600,"volume":726,"transactions":9,"vwap":724},"2026-07-17",6.1,6.32,6.26,0.03,57300,{"date":728,"open":724,"high":657,"low":714,"close":729,"change":715,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-16",6.23,-1.58,83000,{"date":733,"open":734,"high":693,"low":648,"close":735,"change":715,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",6.44,6.33,-1.56,124900,{"date":739,"open":734,"high":616,"low":724,"close":740,"change":741,"percent_change":442,"volume":742,"transactions":9,"vwap":740},"2026-07-14",6.43,0.08,137100,{"date":744,"open":616,"high":618,"low":724,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",6.35,-0.25,-3.79,82000,{"date":750,"open":745,"high":751,"low":745,"close":693,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":693},"2026-07-10",6.79,0.15,2.33,96700,{"date":756,"open":607,"high":596,"low":657,"close":634,"change":421,"percent_change":376,"volume":757,"transactions":9,"vwap":634},"2026-07-09",121600,{"date":759,"open":760,"high":637,"low":745,"close":608,"change":649,"percent_change":761,"volume":762,"transactions":9,"vwap":608},"2026-07-08",6.58,-3.15,78900,{"date":764,"open":503,"high":374,"low":634,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",6.67,-1.03,-13.38,127300,{"date":770,"open":311,"high":19,"low":771,"close":772,"change":189,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",7.55,7.7,-0.77,80200,{"date":776,"open":777,"high":311,"low":566,"close":302,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":302},"2026-07-02",6.97,0.85,12.3,109300,{"date":782,"open":783,"high":784,"low":783,"close":686,"change":752,"percent_change":785,"volume":786,"transactions":9,"vwap":686},"2026-07-01",6.77,7.01,2.22,28600,{"date":788,"open":789,"high":790,"low":789,"close":588,"change":209,"percent_change":791,"volume":792,"transactions":9,"vwap":588},"2026-06-30",6.61,7.09,2.42,143800,{"date":794,"open":565,"high":686,"low":795,"close":693,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":693},"2026-06-29",6.47,-0.31,-4.49,103800,{"date":800,"open":801,"high":802,"low":801,"close":686,"change":505,"percent_change":803,"volume":804,"transactions":9,"vwap":686},"2026-06-26",6.12,7.13,12.36,909200,{"date":806,"open":729,"high":807,"low":26,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",6.62,6.15,-0.04,-0.65,271300,{"date":813,"open":685,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",7.17,6,6.19,-1.04,-14.38,317900,{"date":821,"open":822,"high":823,"low":824,"close":696,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":696},"2026-06-23",8.44,8.47,7.04,-1.45,-16.71,59500,{"date":829,"open":830,"high":466,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",8.79,8.11,8.68,-0.22,-2.47,97300,{"date":837,"open":838,"high":839,"low":280,"close":840,"change":460,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",9.11,9.2,8.9,-1.22,300000,{"date":844,"open":845,"high":846,"low":428,"close":845,"change":809,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",9.01,9.47,-0.44,114300,{"date":850,"open":430,"high":851,"low":403,"close":852,"change":853,"percent_change":795,"volume":854,"transactions":9,"vwap":852},"2026-06-16",9.29,9.05,0.55,117800,{"date":856,"open":840,"high":857,"low":245,"close":245,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":245},"2026-06-15",9.21,-0.34,-3.85,172200,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":136,"percent_change":685,"volume":866,"transactions":9,"vwap":865},"2026-06-12",8.3,8.89,8.84,68200,{"date":868,"open":869,"high":312,"low":870,"close":312,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":312},"2026-06-11",7.48,7.41,0.87,11.79,117000,{"date":875,"open":876,"high":375,"low":675,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",7.64,7.38,-0.38,-4.9,377400,{"date":882,"open":300,"high":300,"low":883,"close":302,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":302},"2026-06-09",7.58,-0.57,-6.84,81300,{"date":888,"open":889,"high":294,"low":890,"close":891,"change":590,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",8.62,7.37,8.33,-1.88,108500,{"date":895,"open":896,"high":896,"low":301,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",9.02,8.49,-0.61,-6.7,84700,{"date":902,"open":903,"high":904,"low":427,"close":449,"change":905,"percent_change":853,"volume":906,"transactions":9,"vwap":449},"2026-06-04",8.93,9.13,0.05,53900,{"date":908,"open":909,"high":910,"low":291,"close":852,"change":198,"percent_change":911,"volume":912,"transactions":9,"vwap":852},"2026-06-03",9.26,9.35,-3.21,65700,{"date":914,"open":915,"high":916,"low":486,"close":910,"change":917,"percent_change":74,"volume":918,"transactions":9,"vwap":910},"2026-06-02",9.17,9.4,0.2,34200,{"date":920,"open":921,"high":921,"low":439,"close":477,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":477},"2026-06-01",10,-0.85,-8.5,110300,{"date":926,"open":857,"high":921,"low":477,"close":921,"change":927,"percent_change":903,"volume":928,"transactions":9,"vwap":921},"2026-05-29",0.82,408100,{"date":930,"open":410,"high":931,"low":889,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",9.3,9.18,0.34,3.85,183500,{"date":937,"open":216,"high":838,"low":938,"close":865,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":865},"2026-05-27",8.34,0.37,4.37,179300,{"date":943,"open":196,"high":944,"low":891,"close":823,"change":347,"percent_change":945,"volume":946,"transactions":9,"vwap":823},"2026-05-26",9,-0.94,217400,{"date":948,"open":903,"high":949,"low":483,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",8.94,8.55,-0.45,-5,130900,{"date":955,"open":944,"high":852,"low":956,"close":944,"change":67,"percent_change":957,"volume":958,"transactions":9,"vwap":944},"2026-05-21",8.73,-0.55,36500,{"date":960,"open":418,"high":852,"low":427,"close":852,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":852},"2026-05-20",0.22,2.49,77600,{"date":965,"open":956,"high":264,"low":401,"close":264,"change":404,"percent_change":404,"volume":966,"transactions":9,"vwap":264},"2026-05-19",129200,{"date":968,"open":430,"high":865,"low":391,"close":264,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":264},"2026-05-18",0.24,2.79,83900,{"date":973,"open":845,"high":845,"low":225,"close":226,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":226},"2026-05-15",-0.41,-4.56,120900,{"date":978,"open":979,"high":980,"low":981,"close":944,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":944},"2026-05-14",9.64,9.8,8.99,-0.7,-7.22,185900,{"date":986,"open":987,"high":987,"low":484,"close":988,"change":974,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-13",10.22,9.7,-4.06,340700,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",10.5,10.09,10.11,-0.23,-2.22,133500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":669,"percent_change":163,"volume":1005,"transactions":9,"vwap":1004},"2026-05-11",10.56,10.6,10.13,10.34,163100,{"date":1007,"open":1008,"high":1009,"low":921,"close":1010,"change":168,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",10.42,10.74,10.48,1.16,225800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":504,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-07",10.4,10.45,10.12,10.36,0.58,238200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":658,"volume":1028,"transactions":9,"vwap":1026},"2026-05-06",9.62,10.41,9.5,10.3,0.63,357100,{"date":1030,"open":1031,"high":1032,"low":839,"close":1033,"change":549,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",10.77,10.82,9.67,-8.95,368700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",10.67,10.8,9.98,10.62,-0.13,-1.21,334700,{"date":1046,"open":994,"high":1039,"low":1047,"close":1048,"change":404,"percent_change":404,"volume":1049,"transactions":9,"vwap":1048},"2026-05-01",10.07,10.75,354700,{"date":181,"open":1048,"high":25,"low":1051,"close":1048,"change":404,"percent_change":404,"volume":1052,"transactions":9,"vwap":1048},9.73,1161000]