[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PICS":3,"homepage-market-summary":30,"stock-historical-PICS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PICS","2026-10-07",{"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},"PicS N.V. Class A Common Shares","Nasdaq",null,"Common Stock","PicS NV is a digital payments company. The company operates a peer-to-peer (P2P) transfer platform that enables individuals to send money via mobile devices. It provides digital wallets, instant payments (Pix), P2P transfers, credit cards, loans, investments, insurance, and SMB payment solutions. The company has four reportable segments: Consumer Banking, Small and Medium-Sized Businesses, Audiences and Ecosystem Integration, and Institutional. The majority of the company's revenue is derived from the Consumer Banking segment, which generates revenue from various transaction activities occurring in the digital wallet, such as Pix, peer-to-peer (P2P) transfers, and bill payments.","1",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},12.09,12.11,12.95,12.07,12.46,-0.37,-2.97,826321.453225,9231,12.3477,19.95,8.08,604499.6645663448,33.8,174,{"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},604500,105182941.634544,-36.37,"2026-01-29",[181,182,192,203,214,225,234,245,255,265,276,286,297,308,317,326,337,347,358,369,379,390,401,410,421,432,442,452,461,472,479,489,500,508,516,525,536,545,555,563,572,582,593,602,612,623,634,645,654,664,672,681,690,700,709,718,728,736,743,748,754,761,769,775,781,789,797,804,810,817,821,828,835,840,844,849,856,863,867,875,879,883,890,897,905,913,922,928,934,939,945,952,957,964,971,976,982,986,992,998,1003,1008,1015,1022,1028,1035,1041,1047,1052,1060,1065,1069,1073,1080,1089,1097,1103,1109,1116,1124,1132,1140,1146,1152,1158,1162,1166,1172,1176,1180,1186,1192,1198,1203,1208,1213,1219,1225,1229,1233,1240,1249,1257,1264,1271,1277,1286,1292,1298,1304,1312,1319,1326,1333,1342,1350,1357,1365,1371,1378,1386,1391,1399,1406,1414,1423,1429,1436,1444,1453,1461,1470,1477,1484],{"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",11.64,12.6884,11.25,0.84,7.23,1226820.590057,13496,12.0861,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",10.195,11.85,10.05,11.62,2.53,27.83,1742505.566264,19218,11.3194,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.64,9.14,8.2,9.09,0.66,7.83,518774.768538,6857,8.8733,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",8.48,8.6899,8.14,8.43,-0.05,-0.59,621732.230412,4773,8.3653,{"date":226,"open":227,"high":228,"low":26,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",8.21,8.61,0.29,3.54,830103.664459,8321,8.4612,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",8.33,8.5,8.105,8.19,-0.13,-1.56,312088.81565,3754,8.2137,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":20,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",8.56,8.66,8.2201,8.32,-4.26,507087.505799,5006,8.3622,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",8.87,8.6,8.69,-0.16,-1.81,428797.104223,5071,8.7248,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",9.28,9.3,8.7336,8.85,-0.45,-4.84,455483.172536,5894,8.9401,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",9.39,9.54,9.1638,-0.26,-2.72,307440.947712,3928,9.2649,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",9.84,9.8899,9.36,9.56,-0.15,-1.54,193992.218578,3467,9.577,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",9.51,9.855,9.33,9.71,0.43,4.63,235412.58018,2823,9.6562,{"date":309,"open":310,"high":311,"low":312,"close":267,"change":162,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",9.52,9.675,9.26,-2.62,407636.697433,3874,9.362,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":38,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",9.87,10.19,9.53,-2.26,247345.68874,4373,9.6016,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",9.74,9.96,9.5601,9.75,0.06,0.62,392257.8755,5042,9.7654,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",10.28,9.66,9.69,-0.61,-5.92,352174.197914,6076,9.8634,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",10.15,10.47,10.1,10.3,0.09,0.88,255678.646312,5501,10.333,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",10.73,10.77,10.13,10.21,-0.295,-2.81,408484.663878,6302,10.3538,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",11.12,10.4,10.505,-0.095,-0.9,322383.592288,5242,10.6983,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",10.97,11.2932,10.44,10.6,-0.44,-3.99,440588.874343,7037,10.6588,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",11.57,11.89,11.02,11.04,-0.42,-3.66,616903.28991,7191,11.2899,{"date":402,"open":403,"high":404,"low":395,"close":405,"change":162,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",11.66,11.78,11.46,-2.13,320554.600418,4885,11.4181,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",11.41,12.18,11.1036,11.71,0.53,4.74,488873.639716,5016,11.7756,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",10.82,11.39,10.53,11.18,0.44,4.1,819260.843541,10359,11.0656,{"date":433,"open":384,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",10.93,10.36,10.74,0.13,1.23,693561.847634,7983,10.7402,{"date":443,"open":351,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",10.78,10,10.61,0.56,5.57,832317.138131,8184,10.5929,{"date":453,"open":454,"high":455,"low":445,"close":196,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",10.38,10.52,-0.29,-2.8,334664.462665,4496,10.1522,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",10.63,10.81,10.06,10.34,-0.27,-2.54,430956.946728,5004,10.2727,{"date":473,"open":474,"high":405,"low":339,"close":446,"change":157,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",10.83,-2.21,918478.22519,7992,10.9485,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":220,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",10.69,10.91,10.2001,10.85,-0.46,1147456.420091,11437,10.7219,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",10.8,11.3646,10.5,10.9,0.3,2.83,1665611.927213,15889,10.9216,{"date":501,"open":349,"high":502,"low":349,"close":384,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",10.605,0.55,5.47,600577.801295,7122,10.5071,{"date":509,"open":510,"high":463,"low":511,"close":196,"change":271,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",10.48,10.004,-4.29,259673.361044,2973,10.1685,{"date":517,"open":372,"high":518,"low":519,"close":493,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",10.7,10.3501,0.23,2.24,319114.939204,5137,10.5488,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",10.11,10.635,10.08,10.27,0.05,0.49,336417.012308,6252,10.4331,{"date":537,"open":538,"high":538,"low":445,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",11.43,10.22,-1.2,-10.51,2037118.39734,8470,10.2277,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":353,"volume":552,"transactions":553,"vwap":554},"2026-08-14",11.4,11.5,10.89,11.42,0.01,206835.82231,4258,11.2055,{"date":556,"open":557,"high":558,"low":557,"close":412,"change":333,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",10.62,11.63,5.75,432222.627352,5900,11.2566,{"date":564,"open":565,"high":566,"low":351,"close":567,"change":292,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",11,11.28,10.79,-1.37,991733.390764,10548,10.5683,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":126,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",11.32,11.655,10.86,10.94,-5.03,384619.973001,4581,11.1452,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",12.06,12.495,11.4425,11.52,-0.54,-4.48,353080.323908,4357,11.7983,{"date":594,"open":595,"high":595,"low":596,"close":584,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",13.36,12,-1.02,-7.8,276488.520203,5614,12.4875,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":456,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",13.34,13.455,13.045,13.08,-2.17,154525.756491,3162,13.2436,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",13.21,13.7,13.105,13.37,0.25,1.91,186952.523015,4780,13.4012,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",13.23,13.75,12.94,13.12,0.32,2.5,299106.050961,4887,13.2288,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",13.27,13.48,12.56,12.8,-0.4,-3.03,216062.308203,3178,13.0439,{"date":646,"open":647,"high":636,"low":648,"close":649,"change":495,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",12.9,12.65,13.2,2.33,131461.106941,2841,13.108,{"date":655,"open":656,"high":657,"low":658,"close":647,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",12.19,13.1,12.03,0.77,6.35,383585.013168,4397,12.5098,{"date":665,"open":666,"high":667,"low":658,"close":668,"change":467,"percent_change":131,"volume":669,"transactions":670,"vwap":671},"2026-07-29",12.28,12.62,12.13,133598.508196,2364,12.2748,{"date":673,"open":674,"high":17,"low":675,"close":676,"change":116,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",12.82,12.0001,12.4,-2.52,376760.699006,5285,12.4199,{"date":682,"open":18,"high":683,"low":18,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",12.83,12.72,0.87,7.34,332191.14241,4683,12.4406,{"date":691,"open":692,"high":693,"low":694,"close":195,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",11.88,12.2375,11.785,-0.06,-0.5,146592.190649,2450,11.9475,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":271,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",12.3,11.775,11.91,-3.64,156548.391124,3039,11.9583,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":145,"percent_change":260,"volume":715,"transactions":716,"vwap":717},"2026-07-22",12.38,12.45,12.01,12.36,98981.214427,2500,12.2354,{"date":719,"open":720,"high":721,"low":722,"close":711,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",11.9,12.58,11.7,0.68,5.81,386767.304757,5593,12.2829,{"date":729,"open":730,"high":658,"low":731,"close":722,"change":732,"percent_change":733,"volume":734,"transactions":306,"vwap":735},"2026-07-20",11.48,11.34,0.18,1.56,179909.061189,11.7436,{"date":737,"open":186,"high":738,"low":739,"close":587,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":587},"2026-07-17",11.61,11.07,0.12,1.05,252800,{"date":744,"open":745,"high":403,"low":186,"close":547,"change":101,"percent_change":746,"volume":747,"transactions":9,"vwap":547},"2026-07-16",11.59,-2.56,153100,{"date":749,"open":550,"high":750,"low":751,"close":722,"change":629,"percent_change":752,"volume":753,"transactions":9,"vwap":722},"2026-07-15",11.93,11.38,2.81,122700,{"date":755,"open":756,"high":757,"low":758,"close":751,"change":759,"percent_change":705,"volume":760,"transactions":9,"vwap":751},"2026-07-14",11.8,11.87,11.33,-0.43,247100,{"date":762,"open":763,"high":764,"low":392,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",11.84,12.33,11.81,-0.04,-0.34,305200,{"date":770,"open":692,"high":771,"low":772,"close":195,"change":773,"percent_change":650,"volume":774,"transactions":9,"vwap":195},"2026-07-10",12.26,11.74,0.27,304100,{"date":776,"open":577,"high":197,"low":494,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",11.58,0.65,5.95,148500,{"date":782,"open":783,"high":784,"low":785,"close":434,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":434},"2026-07-08",11.26,11.3,10.71,-0.47,-4.12,177700,{"date":790,"open":791,"high":792,"low":793,"close":547,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":547},"2026-07-07",11.55,11.82,11.23,-0.01,-0.09,182400,{"date":798,"open":799,"high":404,"low":800,"close":412,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":412},"2026-07-06",11.11,10.96,0.35,3.16,235000,{"date":805,"open":783,"high":756,"low":434,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",11.06,-0.18,-1.6,248500,{"date":811,"open":425,"high":812,"low":352,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",11.69,11.24,0.61,5.74,569300,{"date":818,"open":383,"high":819,"low":352,"close":463,"change":794,"percent_change":795,"volume":820,"transactions":9,"vwap":463},"2026-06-30",10.84,317600,{"date":822,"open":360,"high":823,"low":824,"close":825,"change":353,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",10.92,10.29,10.64,0.85,443100,{"date":829,"open":830,"high":785,"low":831,"close":832,"change":833,"percent_change":660,"volume":834,"transactions":9,"vwap":832},"2026-06-26",9.9,9.85,10.55,0.63,314200,{"date":836,"open":837,"high":530,"low":302,"close":838,"change":220,"percent_change":696,"volume":839,"transactions":9,"vwap":838},"2026-06-25",9.97,9.92,261500,{"date":841,"open":329,"high":530,"low":331,"close":837,"change":551,"percent_change":842,"volume":843,"transactions":9,"vwap":837},"2026-06-24",0.1,240300,{"date":845,"open":288,"high":846,"low":340,"close":329,"change":847,"percent_change":101,"volume":848,"transactions":9,"vwap":329},"2026-06-23",10.07,-0.03,283800,{"date":850,"open":846,"high":339,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",9.4,9.99,-0.51,-4.86,453900,{"date":857,"open":858,"high":859,"low":352,"close":493,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":493},"2026-06-18",10.98,11.49,-0.49,-4.46,379400,{"date":864,"open":395,"high":722,"low":825,"close":865,"change":847,"percent_change":467,"volume":866,"transactions":9,"vwap":865},"2026-06-17",10.99,381500,{"date":868,"open":869,"high":870,"low":871,"close":394,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":394},"2026-06-16",10.87,11.08,10.72,0.2,1.85,319900,{"date":876,"open":722,"high":722,"low":361,"close":423,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":423},"2026-06-15",0,380300,{"date":880,"open":491,"high":881,"low":446,"close":423,"change":877,"percent_change":877,"volume":882,"transactions":9,"vwap":423},"2026-06-12",11.44,480900,{"date":884,"open":885,"high":484,"low":886,"close":423,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":423},"2026-06-11",9.41,9.12,1.42,15.11,1525600,{"date":891,"open":892,"high":892,"low":893,"close":851,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":851},"2026-06-10",10.56,9.27,-0.39,-3.98,524400,{"date":898,"open":899,"high":900,"low":290,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",9.49,10.24,9.79,0.37,3.93,377900,{"date":906,"open":907,"high":908,"low":893,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",9.48,9.64,9.42,0.24,2.61,350600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",9.04,9.35,9,9.18,0.02,0.22,334300,{"date":923,"open":924,"high":268,"low":250,"close":925,"change":437,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",9.1,9.16,1.44,624100,{"date":929,"open":576,"high":800,"low":917,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",9.03,-2.14,-19.16,1988100,{"date":935,"open":424,"high":548,"low":481,"close":936,"change":842,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",11.17,0.9,800100,{"date":940,"open":463,"high":426,"low":941,"close":739,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":739},"2026-06-01",10.42,0.48,4.53,435800,{"date":946,"open":463,"high":484,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",10.31,10.59,-0.1,-0.94,452100,{"date":953,"open":464,"high":800,"low":954,"close":481,"change":955,"percent_change":65,"volume":956,"transactions":9,"vwap":481},"2026-05-28",10.39,-0.14,380400,{"date":958,"open":959,"high":960,"low":518,"close":474,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":474},"2026-05-27",11.05,11.21,-0.31,-2.78,230700,{"date":965,"open":966,"high":859,"low":494,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",11.31,11.14,0.08,0.72,374100,{"date":972,"open":566,"high":405,"low":973,"close":806,"change":955,"percent_change":974,"volume":975,"transactions":9,"vwap":806},"2026-05-22",10.95,-1.25,145100,{"date":977,"open":978,"high":979,"low":892,"close":980,"change":551,"percent_change":353,"volume":981,"transactions":9,"vwap":980},"2026-05-21",11.19,11.36,11.2,156800,{"date":983,"open":800,"high":758,"low":832,"close":978,"change":520,"percent_change":984,"volume":985,"transactions":9,"vwap":978},"2026-05-20",2.1,137200,{"date":987,"open":518,"high":813,"low":988,"close":800,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":800},"2026-05-19",10.57,0.16,1.48,258100,{"date":993,"open":994,"high":995,"low":994,"close":491,"change":495,"percent_change":996,"volume":997,"transactions":9,"vwap":491},"2026-05-18",10.35,11.09,2.86,254300,{"date":999,"open":980,"high":405,"low":527,"close":493,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":493},"2026-05-15",-1.05,-9.09,1412000,{"date":1004,"open":757,"high":1005,"low":751,"close":791,"change":116,"percent_change":1006,"volume":1007,"transactions":9,"vwap":791},"2026-05-14",12.24,-2.7,234600,{"date":1009,"open":656,"high":1010,"low":1011,"close":757,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":757},"2026-05-13",12.35,11.75,-0.38,-3.1,199600,{"date":1016,"open":792,"high":1017,"low":548,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",12.52,12.25,0.39,3.29,269900,{"date":1023,"open":1024,"high":674,"low":756,"close":1025,"change":894,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-11",12.16,11.86,-3.18,159500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1018,"change":1012,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1018},"2026-05-08",12.63,13.8,11.79,-3.01,312400,{"date":1036,"open":1037,"high":1038,"low":19,"close":1030,"change":271,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-05-07",13.13,13.26,-3.44,442500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":607,"change":1045,"percent_change":351,"volume":1046,"transactions":9,"vwap":607},"2026-05-06",12.02,13.53,1.2,445600,{"date":1048,"open":1011,"high":1049,"low":783,"close":692,"change":520,"percent_change":1050,"volume":1051,"transactions":9,"vwap":692},"2026-05-05",11.97,1.97,354200,{"date":1053,"open":1054,"high":658,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",11.54,11.53,11.65,0.15,1.3,249400,{"date":1061,"open":1062,"high":1062,"low":730,"close":548,"change":221,"percent_change":1063,"volume":1064,"transactions":9,"vwap":548},"2026-05-01",12.12,-4.88,154900,{"date":1066,"open":720,"high":771,"low":777,"close":15,"change":910,"percent_change":1067,"volume":1068,"transactions":9,"vwap":15},"2026-04-30",2.03,332800,{"date":1070,"open":1055,"high":658,"low":966,"close":195,"change":618,"percent_change":1071,"volume":1072,"transactions":9,"vwap":195},"2026-04-29",2.16,440100,{"date":1074,"open":1075,"high":1076,"low":547,"close":1077,"change":696,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",11.95,12.22,11.6,-4.13,230100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",12.76,12.96,12.08,12.1,-0.65,-5.1,398000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":949,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",13,13.29,12.6,12.75,-0.78,211900,{"date":1098,"open":1037,"high":1099,"low":1005,"close":1100,"change":162,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",13.62,12.85,-1.91,323500,{"date":1104,"open":1105,"high":1106,"low":17,"close":657,"change":71,"percent_change":1107,"volume":1108,"transactions":9,"vwap":657},"2026-04-22",13.03,13.65,0.54,268400,{"date":1110,"open":1111,"high":1112,"low":17,"close":1105,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-04-21",13.72,13.99,-0.63,-4.61,277100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":589,"volume":1123,"transactions":9,"vwap":1121},"2026-04-20",14.13,14.53,13.54,13.66,-0.64,343200,{"date":1125,"open":1126,"high":1127,"low":615,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",13.84,14.65,14.3,0.81,6,570500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":902,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",13.25,13.89,13.11,13.49,2.82,368800,{"date":1141,"open":604,"high":615,"low":1142,"close":628,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":628},"2026-04-15",12.84,-0.11,-0.83,321000,{"date":1147,"open":1148,"high":1149,"low":674,"close":625,"change":532,"percent_change":1150,"volume":1151,"transactions":9,"vwap":625},"2026-04-14",12.91,13.56,3.85,510300,{"date":1153,"open":765,"high":1154,"low":765,"close":1155,"change":1129,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-13",12.88,12.74,6.79,274100,{"date":1159,"open":1049,"high":666,"low":704,"close":750,"change":353,"percent_change":1160,"volume":1161,"transactions":9,"vwap":750},"2026-04-10",0.76,213800,{"date":1163,"open":584,"high":584,"low":1164,"close":763,"change":695,"percent_change":696,"volume":1165,"transactions":9,"vwap":763},"2026-04-09",11.45,803800,{"date":1167,"open":548,"high":1168,"low":548,"close":720,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":720},"2026-04-08",12.37,1.06,9.78,626600,{"date":1173,"open":371,"high":186,"low":436,"close":819,"change":467,"percent_change":1174,"volume":1175,"transactions":9,"vwap":819},"2026-04-07",-2.43,244200,{"date":1177,"open":360,"high":730,"low":360,"close":799,"change":1178,"percent_change":230,"volume":1179,"transactions":9,"vwap":799},"2026-04-06",0.38,338400,{"date":1181,"open":444,"high":1182,"low":372,"close":360,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":360},"2026-04-02",11.1,-0.41,-3.68,487900,{"date":1187,"open":785,"high":1188,"low":350,"close":967,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":967},"2026-04-01",11.51,0.69,6.6,627200,{"date":1193,"open":351,"high":1194,"low":837,"close":1195,"change":416,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",10.51,10.45,5.34,949300,{"date":1199,"open":466,"high":494,"low":1200,"close":838,"change":101,"percent_change":1201,"volume":1202,"transactions":9,"vwap":838},"2026-03-30",9.88,-2.94,908300,{"date":1204,"open":784,"high":791,"low":539,"close":539,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":539},"2026-03-27",-1.09,-9.64,733700,{"date":1209,"open":960,"high":1210,"low":1211,"close":966,"change":551,"percent_change":353,"volume":1212,"transactions":9,"vwap":966},"2026-03-26",11.77,11.01,734300,{"date":1214,"open":547,"high":1215,"low":494,"close":784,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":784},"2026-03-25",11.68,0.26,2.36,1234000,{"date":1220,"open":415,"high":1221,"low":434,"close":395,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":395},"2026-03-24",12.04,-0.81,-6.84,966400,{"date":1226,"open":1075,"high":666,"low":1227,"close":195,"change":801,"percent_change":87,"volume":1228,"transactions":9,"vwap":195},"2026-03-23",10.88,965800,{"date":1230,"open":1024,"high":1024,"low":352,"close":548,"change":95,"percent_change":1231,"volume":1232,"transactions":9,"vwap":548},"2026-03-20",-6.28,1675500,{"date":1234,"open":1235,"high":1235,"low":184,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-19",15.35,12.27,-3.56,-22.49,2095900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-18",14.92,16.34,14.58,15.83,0.74,4.9,769000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":353,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",15.15,15.24,14.63,15.09,0.6,467400,{"date":1258,"open":1127,"high":1259,"low":1260,"close":1261,"change":1019,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",15.04,14.43,15,2.67,498900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":121,"percent_change":1222,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",14.87,15.31,14.54,14.61,409300,{"date":1272,"open":1128,"high":1273,"low":1128,"close":1274,"change":1216,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-12",15.33,14.73,1.8,379900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",14.08,14.66,13.88,14.47,0.21,1.47,458700,{"date":1287,"open":1288,"high":1289,"low":1281,"close":1290,"change":71,"percent_change":532,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",14.19,14.78,14.26,190400,{"date":1293,"open":1294,"high":1295,"low":1044,"close":1288,"change":332,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1288},"2026-03-09",13.85,14.4,0.42,484200,{"date":1299,"open":1300,"high":1300,"low":615,"close":1118,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1118},"2026-03-06",14.93,-1.13,-7.4,497800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1143,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",15.37,15.9,15.14,15.26,-0.72,193900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":173,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-03-04",14.51,15.99,14.46,6.96,345000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":80,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-03",16.07,13.73,14.37,-11.57,660700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1144,"percent_change":854,"volume":1332,"transactions":9,"vwap":1331},"2026-03-02",16.5,16.88,15.66,16.25,663200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-27",17.67,18.2,16.61,17.08,-0.68,-3.83,804900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1143,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",17.86,18.16,16.9,17.76,-0.62,456400,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1169,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-25",17.25,18.49,17.87,6.31,737900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1045,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",15.86,17.31,15.77,16.81,7.69,923100,{"date":1366,"open":1367,"high":1368,"low":70,"close":1369,"change":949,"percent_change":1122,"volume":1370,"transactions":9,"vwap":1369},"2026-02-23",16.15,16.75,15.61,843000,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":814,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-20",14.7,15.88,15.71,4.04,371900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-19",14.2,15.56,15.1,0.73,5.08,510000,{"date":1387,"open":649,"high":1373,"low":639,"close":1323,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1323},"2026-02-18",1.18,8.95,677500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1348,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",14,14.11,12.81,13.19,-4.49,287100,{"date":1400,"open":1401,"high":1402,"low":1091,"close":1403,"change":167,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",14.8,15.49,13.81,-4.76,809300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":955,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-12",14.67,15.28,14.25,14.5,-0.96,488500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-11",15.18,15.92,14.27,14.64,-0.52,-3.43,890800,{"date":1424,"open":1425,"high":1426,"low":1261,"close":1427,"change":121,"percent_change":81,"volume":1428,"transactions":9,"vwap":1427},"2026-02-10",15.3,15.85,15.16,308900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1409,"change":271,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1409},"2026-02-09",15.57,16.22,15.03,-2.86,689300,{"date":1437,"open":1427,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-06",16.41,15.05,15.73,0.71,4.73,829300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-05",16.53,16.91,15.01,15.02,-1.95,-11.49,1644800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1012,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",17.09,17.42,16,16.97,-2.19,1038200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-03",17.5,18.48,17.21,17.35,-0.19,-1.08,1847500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":485,"percent_change":746,"volume":1476,"transactions":9,"vwap":1475},"2026-02-02",18,18.26,16.059999,17.54,2762800,{"date":1478,"open":1479,"high":1480,"low":1472,"close":1472,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1472},"2026-01-30",19.01,19.09,-1,-5.26,3822800,{"date":179,"open":1485,"high":25,"low":1486,"close":1487,"change":1488,"percent_change":365,"volume":1489,"transactions":9,"vwap":1487},19.55,18.95,19,-0.55,10475868]