[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLSM":3,"homepage-market-summary":29,"stock-historical-PLSM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLSM","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},"Pulsenmore Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Pulsenmore Ltd is an emerging medical device company engaged in the research, development, manufacturing, marketing, and sale of non-invasive portable ultrasound solutions for home use. Its products include the Pulsenmore ES and Pulsenmore FC, along with the early-stage Pulsenmore MC, collectively referred to as Pulsenmore Products, enabling remote ultrasound scans in gynecology and other fields such as pulmonary, cardiology, and urology through telemedicine. The Company operates in a single segment focused on developing and commercializing portable ultrasound technologies, with Israel contributing the majority of its revenue.","63",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.906,2.1,2.13,1.83,2.16,-0.254,-11.76,74132.982,357,1.9784,12.97,515416.1687970333,0.7,180,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},515416,92774910.383466,-74.1,"2026-01-21",[180,181,191,200,208,218,228,236,247,257,267,276,286,295,304,312,319,329,335,343,352,360,368,375,381,389,398,406,415,423,432,440,449,457,465,475,482,489,498,505,513,521,530,539,549,558,569,577,587,594,603,610,615,624,631,638,646,654,661,670,677,683,690,698,704,711,720,729,736,744,753,762,771,777,785,789,792,798,805,809,814,822,829,835,841,847,852,858,866,874,881,888,895,901,907,912,915,921,928,935,943,949,956,958,960,962,967,971,976,980,985,989,993,998,1004,1008,1014,1016,1021,1024,1027,1032,1036,1041,1044,1049,1053,1057,1059,1062,1067,1072,1078,1081,1085,1089,1095,1101,1104,1107,1111,1115,1120,1123,1129,1135,1141,1147,1151,1155,1159,1165,1169,1176,1181,1188,1194,1199,1203,1209,1212,1217,1223,1229,1236,1241,1244,1248,1253,1258,1264,1267,1273,1280,1287,1294,1301,1307,1314,1322],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",2.19,2.2399,2.11,-0.05,-2.26,37115.5249,242,2.145,{"date":192,"open":19,"high":193,"low":194,"close":195,"change":196,"percent_change":87,"volume":197,"transactions":198,"vwap":199},"2026-10-05",2.27,2.14,2.21,0.02,29170.5249,253,2.1706,{"date":201,"open":195,"high":202,"low":194,"close":183,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",2.28,0.015,0.69,24301.5375,441,2.1963,{"date":209,"open":210,"high":211,"low":194,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",2.265,2.48,2.175,-0.045,-2.03,43038.2039,967,2.2661,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",2.26,2.095,2.22,0.03,1.37,38691.5249,334,2.1592,{"date":229,"open":193,"high":230,"low":231,"close":183,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":16},"2026-09-29",2.36,1.965,-0.086,-3.78,53399.461347,804,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",2.4,2.55,2.23,2.276,-0.134,-5.56,32204.5249,696,2.3524,{"date":248,"open":249,"high":250,"low":238,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.46,2.61,2.41,-0.16,-6.23,62114.5249,1126,2.5104,{"date":258,"open":259,"high":260,"low":238,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.52,2.63,2.57,0.13,5.33,101573.5249,1685,2.5597,{"date":268,"open":238,"high":269,"low":270,"close":271,"change":70,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",2.64,2.35,2.44,2.95,98082.5249,1718,2.4774,{"date":277,"open":251,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",2.47,2.29,2.37,0.04,1.72,86198.5459,539,2.3842,{"date":287,"open":288,"high":289,"low":202,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",2.33,2.39,0.11,4.95,26957.5249,412,2.3381,{"date":296,"open":297,"high":298,"low":222,"close":222,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",2.42,2.43,-0.2,-8.26,12097.2869,149,2.3582,{"date":305,"open":271,"high":259,"low":306,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",2.32,0.01,0.41,50469.5249,452,2.4162,{"date":313,"open":280,"high":314,"low":220,"close":251,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.5,0,29918.5249,284,2.3914,{"date":320,"open":321,"high":322,"low":323,"close":251,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.38,2.54,2.3,-0.01,-0.41,16174.5249,396,2.4028,{"date":330,"open":271,"high":331,"low":270,"close":297,"change":315,"percent_change":315,"volume":332,"transactions":333,"vwap":334},"2026-09-14",2.75,95120.9319,2892,2.5032,{"date":336,"open":278,"high":337,"low":238,"close":297,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",2.5399,-0.03,-1.22,22890.5249,306,2.4319,{"date":344,"open":345,"high":345,"low":297,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",2.62,2.45,-0.17,-6.49,19311.1249,370,2.5211,{"date":353,"open":259,"high":354,"low":271,"close":345,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",2.69,0.16,6.5,64684.4962,1004,2.5085,{"date":361,"open":362,"high":363,"low":364,"close":249,"change":307,"percent_change":308,"volume":365,"transactions":366,"vwap":367},"2026-09-08",2.58,2.88,2.31,1155463.9996,9402,2.6151,{"date":369,"open":211,"high":370,"low":280,"close":346,"change":186,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",2.589,-2,36717.47357,211,2.423,{"date":376,"open":239,"high":250,"low":238,"close":314,"change":186,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",-1.96,28029.229,345,2.5188,{"date":382,"open":383,"high":384,"low":346,"close":239,"change":324,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",2.59,2.78,-0.39,77963.229,1209,2.6183,{"date":390,"open":239,"high":391,"low":314,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",2.65,2.56,-0.06,-2.29,29794.623583,246,2.5701,{"date":399,"open":391,"high":400,"low":383,"close":345,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",2.77,0.05,1.95,32575.329,386,2.6826,{"date":407,"open":250,"high":408,"low":409,"close":261,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",2.66,2.53,-0.1,-3.75,23667.374569,235,2.6237,{"date":416,"open":417,"high":384,"low":409,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",2.67,-0.04,-1.48,44233.5057,403,2.6304,{"date":424,"open":425,"high":425,"low":250,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",2.8,2.71,-0.14,-4.91,33835.01,247,2.668,{"date":433,"open":272,"high":272,"low":391,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",2.85,0.06,2.15,50808.229,713,2.7792,{"date":441,"open":442,"high":442,"low":331,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",3.01,2.79,-0.15,-5.1,36917.2437,278,2.8466,{"date":450,"open":451,"high":451,"low":425,"close":452,"change":144,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",2.99,2.94,-0.68,36732.59,240,2.8695,{"date":458,"open":459,"high":459,"low":384,"close":460,"change":186,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",3.02,2.96,-1.66,25878.104062,227,2.9376,{"date":466,"open":467,"high":468,"low":469,"close":442,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.08,3.1,2.86,0.14,4.88,87821.5821,768,2.9998,{"date":476,"open":86,"high":86,"low":477,"close":478,"change":144,"percent_change":166,"volume":479,"transactions":480,"vwap":481},"2026-08-18",2.76,2.87,28027.408,261,2.8642,{"date":483,"open":484,"high":484,"low":331,"close":485,"change":393,"percent_change":214,"volume":486,"transactions":487,"vwap":488},"2026-08-17",3.14,2.89,144395.0354,1482,3.0494,{"date":490,"open":491,"high":492,"low":469,"close":272,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",2.97,3.2,-0.07,-2.32,72947.9713,1898,3.0113,{"date":499,"open":468,"high":500,"low":460,"close":459,"change":186,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",3.5,-1.63,140626.8518,3819,3.2033,{"date":506,"open":507,"high":507,"low":363,"close":508,"change":252,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",3.23,3.07,-4.95,104045.410203,766,3.0072,{"date":514,"open":515,"high":516,"low":468,"close":507,"change":338,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",3.28,3.39,-0.92,47940.6663,392,3.2425,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":186,"percent_change":135,"volume":527,"transactions":528,"vwap":529},"2026-08-10",3.3433,3.4045,3.22,3.26,13626.0503,265,3.2948,{"date":531,"open":532,"high":533,"low":515,"close":534,"change":120,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",3.33,3.495,3.31,-3.5,36856.87606,388,3.3765,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",3.64,3.27,3.43,-0.11,-3.11,36940.267399,424,3.4608,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":250,"volume":556,"transactions":293,"vwap":557},"2026-08-05",3.53,3.605,3.47,3.54,0.09,25595.515028,3.5147,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",3.59,3.69,3.44,3.45,-0.08,-2.27,17552.744697,349,3.5568,{"date":570,"open":571,"high":572,"low":500,"close":551,"change":120,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",3.6,3.7199,-3.29,19537.8775,266,3.5768,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",3.51,3.65,3.48,0.17,4.89,19998.7478,405,3.5516,{"date":588,"open":532,"high":581,"low":589,"close":581,"change":70,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",3.32,2.05,9733.77661,310,3.3889,{"date":595,"open":596,"high":597,"low":598,"close":596,"change":262,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",3.41,3.49,3.35,3.96,35679.3003,795,3.4067,{"date":604,"open":534,"high":598,"low":605,"close":515,"change":338,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",3.2113,-0.91,44978.285653,576,3.2942,{"date":611,"open":551,"high":554,"low":492,"close":534,"change":120,"percent_change":535,"volume":612,"transactions":613,"vwap":614},"2026-07-27",74005.1759,1019,3.3598,{"date":616,"open":617,"high":561,"low":618,"close":543,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",3.66,3.4,-0.23,-6.28,47651.6579,912,3.5183,{"date":625,"open":579,"high":626,"low":563,"close":617,"change":435,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",3.81,1.67,62863.5079,1594,3.6191,{"date":632,"open":633,"high":633,"low":618,"close":571,"change":281,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",3.7,1.12,121894.9598,1402,3.582,{"date":639,"open":640,"high":633,"low":533,"close":641,"change":401,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",3.67,3.56,1.42,82853.320831,1136,3.6185,{"date":647,"open":648,"high":648,"low":618,"close":579,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",3.92,-0.31,-8.12,116473.584554,2686,3.6088,{"date":655,"open":580,"high":656,"low":657,"close":658,"change":470,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-17",3.93,3.52,3.82,3.8,96000,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-16",3.89,3.95,3.55,3.68,-0.29,-7.3,142200,{"date":671,"open":633,"high":672,"low":617,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",4,3.97,0.08,2.06,258200,{"date":678,"open":580,"high":679,"low":551,"close":663,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":663},"2026-07-14",3.98,0.27,7.46,817200,{"date":684,"open":685,"high":686,"low":618,"close":687,"change":156,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-13",5.08,5.191,3.62,-6.22,24699700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":100,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-10",4.03,4.1,3.78,3.86,-7.21,36500,{"date":699,"open":700,"high":701,"low":702,"close":700,"change":315,"percent_change":315,"volume":703,"transactions":9,"vwap":700},"2026-07-09",4.16,4.195,3.847,46200,{"date":705,"open":706,"high":706,"low":707,"close":700,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":700},"2026-07-08",4.4,4.04,-0.44,-9.57,54500,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",4.883,4.885,4.54,4.6,-0.245,-5.06,40600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",4.78,5.12,4.77,4.845,0.305,6.72,99000,{"date":730,"open":731,"high":732,"low":733,"close":715,"change":385,"percent_change":734,"volume":735,"transactions":9,"vwap":715},"2026-07-02",4.96,5.22,4.22,-7.91,130200,{"date":737,"open":732,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",5.555,4.86,4.93,-0.38,-7.16,84400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",6.14,6.284,5.15,5.31,-1.04,-16.38,152000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",5.9,7.45,5.53,6.35,0.79,14.21,517800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",5.25,6.21,4.83,5.56,-0.34,-5.76,341900,{"date":772,"open":263,"high":773,"low":774,"close":755,"change":166,"percent_change":775,"volume":776,"transactions":9,"vwap":755},"2026-06-25",6.4,4.69,-10.47,1345000,{"date":778,"open":779,"high":25,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",10.45,6.18,6.59,3.18,93.26,58325600,{"date":786,"open":563,"high":648,"low":534,"close":596,"change":418,"percent_change":787,"volume":788,"transactions":9,"vwap":596},"2026-06-23",-1.16,8700,{"date":790,"open":579,"high":579,"low":563,"close":563,"change":315,"percent_change":315,"volume":791,"transactions":9,"vwap":563},"2026-06-22",4600,{"date":793,"open":794,"high":794,"low":596,"close":563,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":563},"2026-06-18",3.88,-0.205,-5.61,10600,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":718,"volume":804,"transactions":9,"vwap":802},"2026-06-17",3.798,3.84,3.655,-0.195,2500,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":315,"percent_change":315,"volume":808,"transactions":9,"vwap":807},"2026-06-16",3.85,6600,{"date":810,"open":807,"high":807,"low":807,"close":807,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":807},"2026-06-15",-0.175,-4.35,3300,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-12",4.02,4.025,3.788,-0.025,-0.62,8200,{"date":823,"open":656,"high":824,"low":825,"close":826,"change":144,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-11",4.099,3.752,4.05,-0.49,11700,{"date":830,"open":831,"high":832,"low":816,"close":832,"change":833,"percent_change":17,"volume":834,"transactions":9,"vwap":832},"2026-06-10",4.06,4.07,0.085,7300,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":717,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",4.27,3.985,-5.79,5400,{"date":842,"open":843,"high":843,"low":831,"close":844,"change":674,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-08",4.24,4.23,1.93,9400,{"date":848,"open":849,"high":837,"low":849,"close":849,"change":44,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-05",4.15,-4.82,5200,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":338,"percent_change":453,"volume":857,"transactions":9,"vwap":856},"2026-06-04",4.49,4.735,4.36,11400,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-03",4.43,4.3,4.39,-0.286,-6.12,7900,{"date":867,"open":716,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-02",4.75,4.46,4.676,-0.154,-3.19,17100,{"date":875,"open":876,"high":877,"low":876,"close":766,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":766},"2026-06-01",4.7,4.87,0.18,3.87,4100,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":564,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-29",4.803,4.855,4.65,-1.69,8300,{"date":889,"open":885,"high":890,"low":891,"close":892,"change":223,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-28",4.74,4.58,4.73,0.64,6800,{"date":896,"open":897,"high":876,"low":898,"close":876,"change":582,"percent_change":899,"volume":900,"transactions":9,"vwap":876},"2026-05-27",4.55,4.499,3.75,8500,{"date":902,"open":861,"high":903,"low":861,"close":904,"change":281,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",4.535,4.53,0.89,9200,{"date":908,"open":897,"high":897,"low":664,"close":854,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":854},"2026-05-22",0.49,12.25,10100,{"date":913,"open":693,"high":861,"low":672,"close":672,"change":315,"percent_change":315,"volume":914,"transactions":9,"vwap":672},"2026-05-21",15700,{"date":916,"open":869,"high":885,"low":917,"close":672,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":672},"2026-05-20",3.764,-0.469,-10.49,93300,{"date":922,"open":923,"high":923,"low":861,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",4.76,4.469,-0.421,-8.61,9000,{"date":929,"open":930,"high":931,"low":932,"close":583,"change":726,"percent_change":933,"volume":934,"transactions":9,"vwap":583},"2026-05-18",4.62,5.46,4.48,6.65,34800,{"date":936,"open":937,"high":938,"low":861,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",4.52,5.28,4.585,0.195,4.44,39800,{"date":944,"open":945,"high":930,"low":946,"close":862,"change":619,"percent_change":947,"volume":948,"transactions":9,"vwap":862},"2026-05-14",4.37,4.08,-4.98,54700,{"date":950,"open":658,"high":951,"low":952,"close":930,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":930},"2026-05-13",7.15,3.765,0.87,23.2,515100,{"date":957,"open":899,"high":899,"low":899,"close":899,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":899},"2026-05-12",{"date":959,"open":899,"high":899,"low":899,"close":899,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":899},"2026-05-11",{"date":961,"open":899,"high":899,"low":899,"close":899,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":899},"2026-05-08",{"date":963,"open":541,"high":679,"low":581,"close":899,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":899},"2026-05-07",0.38,11.28,2800,{"date":968,"open":534,"high":553,"low":534,"close":969,"change":324,"percent_change":100,"volume":970,"transactions":9,"vwap":969},"2026-05-06",3.37,5100,{"date":972,"open":618,"high":571,"low":534,"close":973,"change":307,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-05",3.38,0.3,9500,{"date":977,"open":618,"high":618,"low":978,"close":969,"change":196,"percent_change":979,"volume":966,"transactions":9,"vwap":969},"2026-05-04",3.36,0.6,{"date":981,"open":982,"high":641,"low":598,"close":598,"change":418,"percent_change":983,"volume":984,"transactions":9,"vwap":598},"2026-05-01",3.42,-1.18,7200,{"date":986,"open":581,"high":581,"low":516,"close":516,"change":252,"percent_change":987,"volume":988,"transactions":9,"vwap":516},"2026-04-30",-4.51,1200,{"date":990,"open":665,"high":560,"low":551,"close":665,"change":444,"percent_change":991,"volume":992,"transactions":9,"vwap":665},"2026-04-29",-4.05,4800,{"date":994,"open":563,"high":633,"low":543,"close":633,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":633},"2026-04-28",0.129,3.61,7100,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-27",3.571,0.201,5.96,1900,{"date":1005,"open":641,"high":641,"low":969,"close":969,"change":667,"percent_change":1006,"volume":1007,"transactions":9,"vwap":969},"2026-04-24",-7.92,5600,{"date":1009,"open":1010,"high":659,"low":563,"close":617,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":617},"2026-04-23",3.46,0.21,6.09,8900,{"date":1015,"open":563,"high":563,"low":563,"close":563,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":563},"2026-04-22",{"date":1017,"open":562,"high":1018,"low":562,"close":563,"change":1019,"percent_change":571,"volume":1020,"transactions":9,"vwap":563},"2026-04-21",3.569,0.12,2000,{"date":1022,"open":532,"high":532,"low":532,"close":532,"change":115,"percent_change":1023,"volume":813,"transactions":9,"vwap":532},"2026-04-20",-8.77,{"date":1025,"open":899,"high":899,"low":560,"close":580,"change":315,"percent_change":315,"volume":1026,"transactions":9,"vwap":580},"2026-04-17",6900,{"date":1028,"open":1029,"high":659,"low":665,"close":580,"change":347,"percent_change":1030,"volume":1031,"transactions":9,"vwap":580},"2026-04-16",3.74,-4.45,8000,{"date":1033,"open":626,"high":658,"low":694,"close":658,"change":1034,"percent_change":1002,"volume":1035,"transactions":9,"vwap":658},"2026-04-15",0.215,4300,{"date":1037,"open":534,"high":552,"low":534,"close":552,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":552},"2026-04-14",0.115,3.3,3000,{"date":1042,"open":500,"high":500,"low":581,"close":597,"change":410,"percent_change":1043,"volume":906,"transactions":9,"vwap":597},"2026-04-13",-2.79,{"date":1045,"open":618,"high":656,"low":618,"close":560,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":560},"2026-04-10",0.24,7.16,4000,{"date":1050,"open":1051,"high":633,"low":1051,"close":598,"change":223,"percent_change":1052,"volume":788,"transactions":9,"vwap":598},"2026-04-09",3,0.9,{"date":1054,"open":589,"high":589,"low":589,"close":589,"change":299,"percent_change":1055,"volume":1056,"transactions":9,"vwap":589},"2026-04-08",-5.68,2700,{"date":1058,"open":982,"high":657,"low":982,"close":657,"change":315,"percent_change":315,"volume":1003,"transactions":9,"vwap":657},"2026-04-07",{"date":1060,"open":978,"high":657,"low":978,"close":657,"change":878,"percent_change":1061,"volume":1035,"transactions":9,"vwap":657},"2026-04-06",5.39,{"date":1063,"open":532,"high":1064,"low":515,"close":1064,"change":44,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-02",3.34,-5.92,5300,{"date":1068,"open":1069,"high":665,"low":1069,"close":665,"change":1070,"percent_change":1071,"volume":1026,"transactions":9,"vwap":665},"2026-04-01",3.21,-0.111,-3.03,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",3.661,0.061,1.69,400,{"date":1079,"open":687,"high":541,"low":571,"close":571,"change":315,"percent_change":315,"volume":1080,"transactions":9,"vwap":571},"2026-03-30",2100,{"date":1082,"open":579,"high":1083,"low":579,"close":571,"change":470,"percent_change":826,"volume":1084,"transactions":9,"vwap":571},"2026-03-27",3.71,6100,{"date":1086,"open":673,"high":673,"low":543,"close":1010,"change":649,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1010},"2026-03-26",-8.22,22900,{"date":1090,"open":1091,"high":1091,"low":687,"close":1092,"change":37,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-25",3.9,3.77,-5.51,17600,{"date":1096,"open":1097,"high":693,"low":666,"close":1098,"change":418,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",4.01,3.99,-0.99,18400,{"date":1102,"open":672,"high":861,"low":633,"close":692,"change":347,"percent_change":991,"volume":1103,"transactions":9,"vwap":692},"2026-03-23",25600,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":1106},"2026-03-20",4.2,{"date":1108,"open":700,"high":1106,"low":849,"close":1106,"change":401,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-03-19",1.2,2600,{"date":1112,"open":693,"high":1113,"low":626,"close":849,"change":186,"percent_change":1114,"volume":865,"transactions":9,"vwap":849},"2026-03-18",4.18,-1.19,{"date":1116,"open":700,"high":1117,"low":826,"close":1106,"change":410,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1106},"2026-03-17",4.28,-2.33,2300,{"date":1121,"open":664,"high":932,"low":1083,"close":861,"change":418,"percent_change":517,"volume":1122,"transactions":9,"vwap":861},"2026-03-16",17900,{"date":1124,"open":706,"high":706,"low":693,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-13",4.34,-0.36,-7.66,10800,{"date":1130,"open":876,"high":876,"low":1131,"close":876,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":876},"2026-03-12",4.67,0.1,2.17,1300,{"date":1136,"open":693,"high":1137,"low":633,"close":716,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":716},"2026-03-11",5,0.26,5.99,24200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1125,"change":1145,"percent_change":1146,"volume":1031,"transactions":9,"vwap":1125},"2026-03-10",4.19,4.57,0.33,8.23,{"date":1148,"open":946,"high":1143,"low":633,"close":1097,"change":156,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1097},"2026-03-09",-5.65,7400,{"date":1152,"open":1153,"high":1117,"low":733,"close":1153,"change":307,"percent_change":1046,"volume":1154,"transactions":9,"vwap":1153},"2026-03-06",4.25,3700,{"date":1156,"open":843,"high":843,"low":843,"close":843,"change":144,"percent_change":1157,"volume":1158,"transactions":9,"vwap":843},"2026-03-05",-0.47,300,{"date":1160,"open":843,"high":854,"low":599,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",4.26,-0.044,-1.02,6700,{"date":1166,"open":816,"high":1167,"low":816,"close":1167,"change":1168,"percent_change":270,"volume":1110,"transactions":9,"vwap":1167},"2026-03-03",4.304,0.099,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-02",4.391,4.205,-0.225,-5.08,3200,{"date":1177,"open":1178,"high":1178,"low":856,"close":860,"change":347,"percent_change":1179,"volume":1180,"transactions":9,"vwap":860},"2026-02-27",4.71,-3.7,5000,{"date":1182,"open":868,"high":1183,"low":1184,"close":716,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":716},"2026-02-26",4.91,4.5,-0.43,-8.55,12300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":144,"percent_change":1193,"volume":846,"transactions":9,"vwap":1192},"2026-02-25",4.85,5.37,5.03,-0.4,{"date":1195,"open":1196,"high":1197,"low":716,"close":1197,"change":1019,"percent_change":298,"volume":1198,"transactions":9,"vwap":1197},"2026-02-24",4.875,5.05,7000,{"date":1200,"open":740,"high":740,"low":740,"close":740,"change":115,"percent_change":1201,"volume":1202,"transactions":9,"vwap":740},"2026-02-23",-6.1,3800,{"date":1204,"open":1205,"high":764,"low":1206,"close":764,"change":307,"percent_change":1207,"volume":1208,"transactions":9,"vwap":764},"2026-02-20",5.24,5.2,0.19,1800,{"date":1210,"open":263,"high":263,"low":1211,"close":1205,"change":144,"percent_change":741,"volume":1040,"transactions":9,"vwap":1205},"2026-02-19",5.1,{"date":1213,"open":1214,"high":1215,"low":748,"close":1216,"change":355,"percent_change":484,"volume":1164,"transactions":9,"vwap":1216},"2026-02-18",5.35,5.515,5.26,{"date":1218,"open":1219,"high":1220,"low":1211,"close":1211,"change":1221,"percent_change":1222,"volume":1154,"transactions":9,"vwap":1211},"2026-02-17",5.54,5.7,-0.5,-8.93,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":315,"percent_change":315,"volume":906,"transactions":9,"vwap":1228},"2026-02-13",6.12,6.13,5.57,5.6,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1228,"change":1234,"percent_change":1235,"volume":834,"transactions":9,"vwap":1228},"2026-02-12",5.67,5.71,5.5,-0.19,-3.28,{"date":1237,"open":1228,"high":1238,"low":1239,"close":1240,"change":324,"percent_change":347,"volume":1150,"transactions":9,"vwap":1240},"2026-02-11",6.1,5.49,5.79,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":315,"percent_change":315,"volume":315,"transactions":9,"vwap":1243},"2026-02-10",5.8,{"date":1245,"open":1243,"high":1246,"low":1228,"close":1243,"change":401,"percent_change":953,"volume":1247,"transactions":9,"vwap":1243},"2026-02-09",5.89,4200,{"date":1249,"open":1220,"high":1250,"low":1220,"close":1251,"change":401,"percent_change":1252,"volume":1164,"transactions":9,"vwap":1251},"2026-02-06",5.78,5.75,0.88,{"date":1254,"open":1002,"high":1002,"low":1220,"close":1220,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1220},"2026-02-05",-0.363,-5.99,7700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1020,"transactions":9,"vwap":1261},"2026-02-04",6.232,6.063,-0.037,-0.61,{"date":1265,"open":1266,"high":1238,"low":1266,"close":1238,"change":338,"percent_change":827,"volume":173,"transactions":9,"vwap":1238},"2026-02-03",6.07,{"date":1268,"open":1269,"high":1270,"low":1266,"close":1226,"change":1271,"percent_change":1272,"volume":1164,"transactions":9,"vwap":1226},"2026-02-02",6.08,6.26,0.28,4.79,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":299,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-30",6.03,5.569,5.85,-3.31,5800,{"date":1281,"open":773,"high":1282,"low":1283,"close":1284,"change":161,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-29",6.54,6.01,6.05,-3.97,50000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1289,"change":555,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-01-28",6.3,6.44,5.91,1.45,23000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":765,"change":435,"percent_change":1299,"volume":1300,"transactions":9,"vwap":765},"2026-01-27",6.28,6.85,6,0.98,22300,{"date":1302,"open":1298,"high":1289,"low":1303,"close":1304,"change":1305,"percent_change":663,"volume":1306,"transactions":9,"vwap":1304},"2026-01-26",5.95,6.15,0.23,17200,{"date":1308,"open":1309,"high":1310,"low":1291,"close":1311,"change":393,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-23",5.97,7.26,5.92,-1,25300,{"date":1315,"open":1304,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-22",6.349,5.81,5.98,-1.38,-18.75,50200,{"date":178,"open":1323,"high":1324,"low":758,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},9.45,10.28,7.36,-2.09,-22.12,18200]