[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSMR":3,"homepage-market-summary":30,"stock-historical-SSMR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SSMR","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},"Sunshine Silver Mining & Refining Company","NYSE",null,"GOLD AND SILVER ORES","Sunshine Silver Mining & Refining Co is a mining exploration and development company. It owns and develops the Sunshine Mine, the Sunshine Silver\u002FCopper Refinery, and related facilities, including the Sunshine Tailings Storage Facility and historical antimony refinery grounds. The Sunshine Mine is a permitted past-producing silver mine in the United States that has historically produced silver, antimony, copper, and lead.","Kellogg, ID",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},14.63,14.83,15.16,14.09,14.89,-0.26,-1.75,299394.241945,4472,14.4881,19.6099,12.51,347758.29995955684,29.9,88,{"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},347758,30602730.396441,-14.69,"2026-06-04",[183,184,194,205,216,226,237,244,255,265,276,286,296,307,318,329,340,349,360,370,380,391,401,412,423,434,445,454,465,476,487,497,507,516,526,535,545,556,565,573,582,592,600,609,620,630,640,648,657,666,677,687,696,705,714,724,734,744,753,762,768,776,785,793,801,809,818,824,831,839,846,852,859,865,871,877,885,892,897,903,908,914,919,925,931,939,946,952],{"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":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",15,15.05,14.595,-0.64,-4.12,212577.518844,3356,14.8883,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.4,15.69,15.24,15.53,0.3,1.97,201736.376853,3580,15.4917,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",15.34,15.58,15.07,15.23,-0.15,-0.98,243867.427577,4537,15.309,{"date":217,"open":218,"high":219,"low":17,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",15.3,15.8,15.38,0.41,2.74,253108.111776,3905,15.4336,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",14.72,15.39,14.57,14.97,0.25,1.7,265206.469244,4743,15.0182,{"date":238,"open":198,"high":198,"low":239,"close":228,"change":146,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",14.71,-1.27,447895.663755,6572,14.9347,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",14.99,15.06,14.62,14.91,0.02,0.13,251990.565352,5337,14.8469,{"date":256,"open":257,"high":258,"low":259,"close":19,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",14.74,15.2,14.51,-0.46,-3,284685.136007,4875,14.8488,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",15.17,15.72,15.01,15.35,0.04,0.26,238525.00146,4790,15.4349,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":158,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",15.51,15.63,14.98,15.31,-2.67,382145.942757,5914,15.1755,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",16.57,15.18,15.73,-1.26,-7.42,538181.258445,8370,15.599,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",16.45,17.15,16,16.99,0.84,5.2,552979.269466,6759,16.8256,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",17.24,17.28,15.66,16.15,-1.03,-6,728206.854146,8028,16.1764,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",16.54,17.51,16.22,17.18,0.74,4.5,5612237.369979,10204,17.1593,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",16.33,17.1,16.185,16.44,0.71,4.51,735512.516345,15262,16.4723,{"date":341,"open":342,"high":343,"low":72,"close":290,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",16.4,17.13,-0.33,-2.05,624364.295265,14360,15.9757,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",16.65,17.33,15.89,16.06,-0.56,-3.37,446349.40603,8580,16.2435,{"date":361,"open":298,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",17.17,16.2598,16.62,-0.3,-1.77,579563.252574,10314,16.6084,{"date":371,"open":310,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",17.88,16.75,16.92,0.09,0.53,379947.474658,6315,17.149,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",17.4,17.7,16.6,16.83,-1.05,-5.87,338363.948767,5365,17.0436,{"date":392,"open":393,"high":394,"low":395,"close":372,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",18.03,18.36,17.65,0.22,1.25,314149.618672,5814,17.9175,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",17.68,18.44,17.57,17.66,0.21,1.2,296648.589538,7581,17.9483,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",17.43,17.81,17.255,17.45,-0.4,-2.24,208922.013898,4030,17.4628,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",18.26,18.6143,17.55,17.85,0.03,0.17,290515.251717,4960,17.8027,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",17.12,18.21,17,17.82,1.03,6.13,301672.718453,5899,17.8973,{"date":446,"open":447,"high":427,"low":448,"close":449,"change":96,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",17.11,16.48,16.79,-4.22,208958.642979,4850,16.9793,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",18.23,18.5405,17.2208,17.53,-0.62,-3.42,279493.248646,4459,17.7257,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",19.06,19.555,17.95,18.15,-0.66,-3.51,234669.637532,4147,18.4358,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",18.11,19.36,18.0235,18.81,0.47,2.56,126199.268354,2817,18.8084,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":20,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",18.27,19.26,18.02,18.34,-1.4,184057.437907,3132,18.2948,{"date":498,"open":499,"high":25,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",18.94,18.41,18.6,-0.34,-1.8,283821.047703,4072,18.7991,{"date":508,"open":509,"high":510,"low":511,"close":499,"change":200,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",18.8,19.3257,18.18,1.61,355175.177668,5770,18.8051,{"date":517,"open":459,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",19.37,17.5,18.64,1.19,6.82,541409.982102,6681,18.2951,{"date":527,"open":528,"high":519,"low":529,"close":417,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",16.94,16.4632,0.35,2.05,153952.719164,2598,17.2426,{"date":536,"open":537,"high":538,"low":539,"close":332,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",16.24,17.44,15.91,1.16,7.28,226720.867437,2639,17.0646,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",16.13,16.1446,15.5,15.94,-0.06,-0.38,158568.835338,2874,15.8169,{"date":557,"open":558,"high":559,"low":560,"close":300,"change":551,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",15.9,16.55,15.655,-0.37,309826.570305,2603,15.9851,{"date":566,"open":537,"high":334,"low":567,"close":354,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",15.475,-0.18,-1.11,210133.591674,3137,15.8125,{"date":574,"open":288,"high":575,"low":576,"close":537,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",16.895,15.84,-1.06,-6.13,328680.229395,4195,16.2724,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":200,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",17.2,17.3967,16.745,17.3,1.76,196456.110058,3911,17.0845,{"date":593,"open":594,"high":417,"low":595,"close":438,"change":430,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",17.06,16.77,1.01,114589.164308,2990,17.0314,{"date":601,"open":602,"high":374,"low":603,"close":385,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",16.23,16.19,0.76,4.73,315769.279986,5912,16.6167,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",15.81,16.6999,15.6,16.07,0.64,4.15,410930.438631,2774,16.0546,{"date":621,"open":611,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",16.6656,14.8,15.43,-0.69,-4.28,145471.722014,2488,15.2649,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",14.95,16.37,16.12,1.48,10.11,306738.130283,4447,16.0017,{"date":641,"open":186,"high":258,"low":642,"close":643,"change":146,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",14.42,14.64,-1.28,100427.45011,2207,14.6661,{"date":649,"open":230,"high":650,"low":651,"close":16,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",15.085,14.27,0.46,3.2,70065.320794,1579,14.7874,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":168,"percent_change":302,"volume":663,"transactions":664,"vwap":665},"2026-07-31",14.36,14.4799,13.4289,14.37,97121.235259,2655,14.2066,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",13.54,14.28,13.18,14.25,0.63,4.63,183513.450829,4149,13.7701,{"date":678,"open":679,"high":18,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",13.87,13.1,13.62,-0.35,-2.51,167154.542501,4948,13.7338,{"date":688,"open":186,"high":186,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",13.37,13.97,-1.01,-6.74,131445.798537,2807,13.9552,{"date":697,"open":698,"high":699,"low":700,"close":280,"change":136,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",14.48,15.19,14.1,4.1,143290.734971,2399,14.8548,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":429,"percent_change":407,"volume":711,"transactions":712,"vwap":713},"2026-07-24",14.31,14.92,14.06,14.39,361165.86454,1860,14.3299,{"date":715,"open":716,"high":717,"low":718,"close":659,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",15.03,15.066,14.085,-0.6,-4.01,104405.195645,2369,14.439,{"date":725,"open":726,"high":258,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",14.18,13.66,14.96,0.8,5.65,281938.249848,3239,14.785,{"date":735,"open":736,"high":737,"low":670,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",13.43,14.245,14.16,0.94,7.11,54362.4945,1257,13.9074,{"date":745,"open":746,"high":747,"low":748,"close":746,"change":232,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",13.22,13.27,12.91,1.93,42571.6639,1251,13.1259,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",13.24,13.29,12.9,12.97,-0.21,-1.59,56300,{"date":763,"open":764,"high":747,"low":765,"close":670,"change":551,"percent_change":766,"volume":767,"transactions":9,"vwap":670},"2026-07-16",13,12.93,-0.45,74500,{"date":769,"open":770,"high":771,"low":772,"close":755,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":755},"2026-07-15",13.05,13.5,12.92,0.28,2.16,143400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",13.2,13.25,12.95,12.96,-0.2,-1.52,55700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":376,"volume":792,"transactions":9,"vwap":790},"2026-07-13",13.19,13.8,12.98,13.16,0.07,69400,{"date":794,"open":795,"high":796,"low":26,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",12.82,13.38,13.09,0.19,1.47,70600,{"date":802,"open":803,"high":804,"low":805,"close":757,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":757},"2026-07-09",12.63,13.81,12.58,0.37,2.95,230700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",13.49,13.61,12.52,12.53,-1.21,-8.81,169500,{"date":819,"open":642,"high":246,"low":746,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",13.74,-0.76,-5.24,235500,{"date":825,"open":230,"high":826,"low":827,"close":828,"change":829,"percent_change":460,"volume":830,"transactions":9,"vwap":828},"2026-07-06",14.87,14.23,14.5,-0.09,165300,{"date":832,"open":833,"high":834,"low":812,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",13.64,14.88,14.59,0.93,6.81,204800,{"date":840,"open":841,"high":643,"low":842,"close":727,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":727},"2026-07-01",13.52,13.35,0.44,3.33,185600,{"date":847,"open":842,"high":848,"low":849,"close":746,"change":782,"percent_change":850,"volume":851,"transactions":9,"vwap":746},"2026-06-30",13.91,13.13,-1.49,177300,{"date":853,"open":854,"high":855,"low":778,"close":856,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",13.6,13.78,13.42,0,53600,{"date":860,"open":861,"high":862,"low":781,"close":856,"change":251,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-06-26",13.28,14.03,0.98,135500,{"date":866,"open":757,"high":771,"low":867,"close":756,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":756},"2026-06-25",12.69,0.52,4.07,67000,{"date":872,"open":764,"high":764,"low":873,"close":874,"change":344,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",12.56,12.77,-2.52,216900,{"date":878,"open":879,"high":880,"low":881,"close":680,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":680},"2026-06-23",13.73,13.88,13.02,-0.78,-5.62,126400,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":798,"percent_change":890,"volume":891,"transactions":9,"vwap":880},"2026-06-22",13.55,14.08,13.03,1.39,120300,{"date":893,"open":888,"high":18,"low":748,"close":894,"change":365,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",13.69,-2.14,264000,{"date":898,"open":643,"high":623,"low":788,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",13.99,-0.63,-4.31,349100,{"date":904,"open":187,"high":279,"low":642,"close":248,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":248},"2026-06-16",-0.41,-2.73,203800,{"date":909,"open":910,"high":911,"low":249,"close":716,"change":429,"percent_change":912,"volume":913,"transactions":9,"vwap":716},"2026-06-15",15.32,15.83,0.2,146500,{"date":915,"open":16,"high":209,"low":916,"close":186,"change":806,"percent_change":917,"volume":918,"transactions":9,"vwap":186},"2026-06-12",14.35,2.53,179700,{"date":920,"open":921,"high":15,"low":921,"close":15,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":15},"2026-06-11",13.79,0.67,4.8,199800,{"date":926,"open":671,"high":828,"low":788,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",13.96,-0.54,-3.72,428900,{"date":932,"open":933,"high":934,"low":935,"close":828,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":828},"2026-06-09",14.79,15.45,14.29,-0.29,-1.96,437500,{"date":940,"open":941,"high":231,"low":942,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-08",14.34,14,0.79,5.64,534300,{"date":947,"open":72,"high":72,"low":948,"close":942,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":942},"2026-06-05",13.75,-3.15,-18.37,1062200,{"date":181,"open":186,"high":299,"low":942,"close":299,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":299},2.15,14.33,2380800]