[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMI":3,"homepage-market-summary":31,"stock-historical-PMI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PMI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Picard Medical, Inc.","NYSE American",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Picard Medical Inc operates through its wholly owned subsidiary, a medical technology company focused on developing, manufacturing, and commercializing the SynCardia TAH, an implantable total artificial heart system. The company is engaged in designing, manufacturing, producing, supplying, marketing, and selling medical device products, including the SynCardia TAH, which is designed to assume the full function of a failed human heart in patients suffering from advanced heart failure. The SynCardia TAH replaces both the left and right ventricles as well as all four heart valves.","75","Tucson, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.37,8.7,10.1933,7.63,8.74,0.63,7.21,789311.243494,5810,9.2752,13.68,0.0878,11082162.20874216,68.3,271,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10225701,2771165078.933087,104.14,"2025-08-29",[182,183,193,204,215,225,234,244,254,264,274,284,293,303,313,324,335,346,355,363,373,382,392,401,411,421,432,443,454,465,476,486,497,508,519,530,540,548,558,567,576,584,592,603,610,618,627,636,646,656,666,673,680,687,694,702,709,716,723,729,736,742,748,753,758,765,770,775,782,788,795,801,806,812,819,826,835,843,851,859,865,874,883,887,893,896,901,906,911,919,924,928,936,940,946,950,955,964,971,978,984,990,998,1007,1016,1024,1033,1041,1049,1058,1066,1074,1081,1090,1096,1104,1112,1119,1126,1132,1138,1144,1149,1155,1160,1167,1174,1179,1184,1189,1194,1201,1206,1213,1219,1227,1232,1238,1242,1247,1253,1258,1260,1265,1270,1274,1278,1283,1287,1291,1295,1299,1303,1310,1315,1322,1326,1334,1340,1347,1355,1361,1366,1373,1379,1385,1391,1395,1400,1405,1410,1415,1422,1428,1434,1439,1445,1449,1452,1456,1462,1466,1470,1475,1480,1484,1487,1492,1497,1502,1507,1515,1522,1528,1534,1539,1545,1551,1557,1564,1570,1576,1583,1589,1594,1597,1602,1607,1612,1617,1623,1627,1632,1636,1640,1645,1649,1655,1662,1668,1674,1679,1684,1690,1696,1703,1708,1715,1720,1725,1733,1741,1750,1756,1764,1770,1776,1784,1790,1799,1806,1812,1817,1823,1827,1836,1844,1852,1857,1863,1871,1876,1883,1891,1898,1905,1912,1920,1928,1934,1941,1947,1953,1962,1967,1974,1982,1988,1994,2000,2006],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",6.8,9,6.69,1.81,26.12,912710.590034,6199,8.0447,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.15,7.2,5.56,6.93,1.15,19.9,899522.821624,5833,6.495,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",4.32,5.9,3.8501,5.78,1.46,33.8,892573.644629,7272,5.1706,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",4.16,4.355,4.15,0.12,2.86,16161.924069,399,4.2581,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":163,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",4.42,4.4855,4.2,-5.62,23635.517607,509,4.3495,{"date":235,"open":236,"high":237,"low":227,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",4.67,4.7494,4.45,-0.16,-3.47,21897.419412,392,4.5184,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":39,"volume":251,"transactions":252,"vwap":253},"2026-09-28",4.49,4.7498,4.0301,4.61,-0.01,52040.778023,861,4.5194,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":163,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",4.72,4.8,4.56,4.62,-5.13,34370.688413,511,4.6568,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",4.5,4.87,4.28,0.32,7.03,56979.381329,709,4.5576,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",4.25,4.58,4.55,0.22,5.08,92466.184363,1040,4.4526,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":220,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",3.89,4.33,3.83,2.85,216273.07038,2149,4.0294,{"date":294,"open":295,"high":296,"low":229,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",4.36,4.639,4.21,-0.87,-17.13,173615.622701,2067,4.5603,{"date":304,"open":305,"high":306,"low":307,"close":280,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",5.62,5.705,4.91,-0.52,-9.29,213491.894945,1513,5.1334,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",6.4,7.1,5.5,5.6,-0.88,-13.58,218426.971862,1807,6.4071,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",6.18,6.81,6.12,6.48,0.09,1.41,146350.491843,1474,6.4708,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",6.07,6.8699,6.0002,6.39,0.13,2.08,277255.246211,2183,6.3782,{"date":347,"open":348,"high":315,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",5.51,6.26,0.93,17.45,576246.976252,6942,6.0732,{"date":356,"open":258,"high":357,"low":278,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",5.33,0.92,20.86,523232.287209,4051,5.146,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",4.3,5,4.18,4.41,0,321914.41514,1812,4.6198,{"date":374,"open":276,"high":375,"low":376,"close":368,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",4.65,4.0459,0.1,2.32,250242.046504,1510,4.4366,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":163,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",4.7,4.77,4.24,4.31,-5.48,197481.651844,1740,4.482,{"date":393,"open":394,"high":395,"low":396,"close":258,"change":72,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",4.46,5.3521,4.3447,1.56,513175.85559,4061,4.9561,{"date":402,"open":403,"high":404,"low":405,"close":246,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",4.54,4.6,4.1005,-0.09,-1.97,306947.584753,2504,4.4095,{"date":412,"open":413,"high":414,"low":415,"close":277,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",3.87,4.78,3.5015,0.72,18.65,809184.558762,6245,4.3397,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",8.24,8.97,3.8,3.86,-4.6,-54.37,1598209.983552,13201,5.22,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",8.04,11.87,7.92,8.46,-0.34,-3.86,2253243.543099,15832,10.1089,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",8.82,9.49,8.4,8.8,-0.29,-3.19,349989.106294,4090,8.9222,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",10.2,10.5,8.51,9.09,-0.71,-7.24,2007348.762887,30409,10.02,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",9.22,10,8.3002,9.8,0.25,2.62,2107367.62018,21140,9.1616,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":227,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",5.87,11.13,5.84,9.55,86.16,41570415.295544,396394,8.7888,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",4.53,5.35,3.965,5.13,1.92,59.81,25201813.393528,239928,4.9076,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",2.83,3.48,2.652,3.21,0.18,5.94,10870413.55705,118723,4.1947,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",3.2,3.3197,2.93,3.03,-0.26,-7.9,78841.833379,987,3.1135,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",3.25,3.32,3.135,3.29,0.05,1.54,61581.985324,630,3.2342,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",3.53,3.6884,3.24,-0.28,-7.95,54835.6197,811,3.4414,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":250,"percent_change":535,"volume":545,"transactions":546,"vwap":547},"2026-08-17",3.5,3.8313,3.52,47504.923653,802,3.6785,{"date":549,"open":550,"high":551,"low":552,"close":532,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",3.47,3.68,3.42,0.02,0.57,40739.3197,726,3.5559,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":377,"percent_change":512,"volume":564,"transactions":565,"vwap":566},"2026-08-13",3.4,3.58,3.3705,3.51,32801.780728,790,3.475,{"date":568,"open":561,"high":569,"low":570,"close":571,"change":39,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",3.6,3.37,3.41,-6.06,31841.560116,891,3.4678,{"date":577,"open":569,"high":578,"low":532,"close":579,"change":250,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",3.91,3.63,-0.27,64198.037279,937,3.6825,{"date":585,"open":552,"high":586,"low":552,"close":587,"change":588,"percent_change":328,"volume":589,"transactions":590,"vwap":591},"2026-08-10",3.69,3.64,0.21,70894.334231,1121,3.5306,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",3.45,3.54,3.0805,3.43,-0.11,-3.11,172954.294444,2207,3.335,{"date":604,"open":579,"high":605,"low":542,"close":595,"change":406,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",3.8395,-2.48,86148.90736,1990,3.6771,{"date":611,"open":612,"high":612,"low":579,"close":579,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",4.23,-0.67,-15.58,158578.546663,2644,3.8211,{"date":619,"open":620,"high":620,"low":621,"close":365,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",4.9,4.2659,-0.83,-16.18,139483.902058,3828,4.438,{"date":628,"open":384,"high":629,"low":630,"close":491,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",5.4389,4.1,5.0421,5736.9,318593.171685,7399,4.8464,{"date":637,"open":638,"high":639,"low":27,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",0.0931,0.0956,0.087889,-0.0326,-27.05,6869659.4224,16890,0.092,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",0.1129,0.1205,0.1077,-0.0052,-4.14,9115753.3352,13821,0.1134,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",0.1374,0.121301,0.1257,-0.0143,-10.21,20217057.83004,20502,0.1292,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":146,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",0.16,0.138,0.14,-12.5,14754300,{"date":674,"open":675,"high":676,"low":675,"close":668,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":668},"2026-07-16",0.145,0.16599999,0.01,6.67,31250700,{"date":681,"open":682,"high":676,"low":683,"close":684,"change":677,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",0.155,0.14399999,0.15000001,7.14,138215300,{"date":688,"open":689,"high":689,"low":690,"close":670,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":670},"2026-07-14",0.17200001,0.133,-0.003,-2.1,382785100,{"date":695,"open":696,"high":697,"low":670,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",0.154,0.156,0.14300001,-0.011,-7.14,1761400,{"date":703,"open":704,"high":704,"low":705,"close":696,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":696},"2026-07-10",0.167,0.15099999,-0.014,-8.33,1449400,{"date":710,"open":696,"high":711,"low":684,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",0.17,0.168,0.018,12,1910100,{"date":717,"open":718,"high":719,"low":670,"close":684,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":684},"2026-07-08",0.164,0.16500001,-0.018,-10.71,2135200,{"date":724,"open":719,"high":711,"low":725,"close":712,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":712},"2026-07-07",0.162,-0.007,-4,1338000,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",0.15700001,0.175,0.006,3.55,2069400,{"date":737,"open":719,"high":738,"low":725,"close":739,"change":691,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-02",0.19599999,0.169,-1.74,8918700,{"date":743,"open":711,"high":744,"low":725,"close":689,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":689},"2026-07-01",0.178,0.008,4.88,16892100,{"date":749,"open":750,"high":751,"low":750,"close":718,"change":745,"percent_change":491,"volume":752,"transactions":9,"vwap":718},"2026-06-30",0.146,0.17399999,3101100,{"date":754,"open":697,"high":704,"low":755,"close":697,"change":756,"percent_change":459,"volume":757,"transactions":9,"vwap":697},"2026-06-29",0.153,0.013,2709500,{"date":759,"open":760,"high":761,"low":698,"close":698,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":698},"2026-06-26",0.15899999,0.163,-0.017,-10.63,2804500,{"date":766,"open":767,"high":712,"low":684,"close":668,"change":250,"percent_change":768,"volume":769,"transactions":9,"vwap":668},"2026-06-25",0.161,-5.88,2902500,{"date":771,"open":751,"high":744,"low":676,"close":711,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":711},"2026-06-24",-0.004,-2.3,2727300,{"date":776,"open":777,"high":778,"low":751,"close":751,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-06-23",0.18000001,0.186,-0.026,-13,2824700,{"date":783,"open":784,"high":785,"low":719,"close":785,"change":713,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",0.183,0.2,9.89,6456300,{"date":789,"open":732,"high":790,"low":689,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",0.191,0.182,-0.009,-4.71,4493800,{"date":796,"open":668,"high":797,"low":697,"close":790,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-06-17",0.204,0.025,15.06,13483400,{"date":802,"open":803,"high":732,"low":705,"close":676,"change":726,"percent_change":804,"volume":805,"transactions":9,"vwap":676},"2026-06-16",0.17299999,-4.05,4366200,{"date":807,"open":777,"high":808,"low":711,"close":803,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":803},"2026-06-15",0.19,-0.006,-3.35,6073800,{"date":813,"open":814,"high":814,"low":761,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",0.18099999,0.17900001,-0.002,-1.1,8753700,{"date":820,"open":821,"high":822,"low":751,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-11",0.19400001,0.198,-0.03,-14.22,7278800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",0.26800001,0.27700001,0.185,0.211,-0.109,-34.06,20923700,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-09",0.215,0.35699999,0.31999999,0.056,21.21,40393800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":733,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-08",0.25799999,0.26899999,0.23,0.264,2.33,9275300,{"date":852,"open":853,"high":854,"low":855,"close":845,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":845},"2026-06-05",0.28,0.30000001,0.242,-0.062,-19.38,16072400,{"date":860,"open":855,"high":861,"low":855,"close":839,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":839},"2026-06-04",0.33500001,0.012,3.9,58290700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",0.33000001,0.37400001,0.292,0.308,0.038,14.07,237459600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",0.38800001,0.39700001,0.25999999,0.27000001,0.102,60.71,826295600,{"date":884,"open":697,"high":778,"low":696,"close":712,"change":553,"percent_change":885,"volume":886,"transactions":9,"vwap":712},"2026-06-01",13.51,23528600,{"date":888,"open":889,"high":889,"low":669,"close":890,"change":816,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-29",0.15800001,0.148,-1.33,16608100,{"date":894,"open":341,"high":684,"low":341,"close":684,"change":677,"percent_change":685,"volume":895,"transactions":9,"vwap":684},"2026-05-28",4335300,{"date":897,"open":898,"high":670,"low":899,"close":670,"change":369,"percent_change":369,"volume":900,"transactions":9,"vwap":670},"2026-05-27",0.132,0.125,3586400,{"date":902,"open":684,"high":684,"low":903,"close":670,"change":699,"percent_change":904,"volume":905,"transactions":9,"vwap":670},"2026-05-26",0.11,-7.28,6772400,{"date":907,"open":698,"high":705,"low":908,"close":705,"change":677,"percent_change":909,"volume":910,"transactions":9,"vwap":705},"2026-05-22",0.13600001,7.09,11555200,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",0.149,0.139,0.141,-0.013,-8.44,5257400,{"date":920,"open":761,"high":761,"low":921,"close":696,"change":809,"percent_change":922,"volume":923,"transactions":9,"vwap":696},"2026-05-20",0.13699999,-3.75,7522400,{"date":925,"open":755,"high":719,"low":698,"close":668,"change":699,"percent_change":926,"volume":927,"transactions":9,"vwap":668},"2026-05-19",-6.43,15131300,{"date":929,"open":718,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",0.26699999,0.12800001,0.171,0.011,6.87,340067800,{"date":937,"open":719,"high":689,"low":731,"close":668,"change":726,"percent_change":938,"volume":939,"transactions":9,"vwap":668},"2026-05-15",-4.19,992100,{"date":941,"open":668,"high":942,"low":760,"close":704,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":704},"2026-05-14",0.177,0.009,5.7,1080100,{"date":947,"open":815,"high":777,"low":682,"close":889,"change":146,"percent_change":948,"volume":949,"transactions":9,"vwap":889},"2026-05-13",-11.24,2502000,{"date":951,"open":822,"high":785,"low":932,"close":744,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":744},"2026-05-12",-0.025,-12.32,2511400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",0.212,0.21699999,0.20100001,0.20299999,-0.005,-2.4,2782900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":916,"percent_change":768,"volume":970,"transactions":9,"vwap":969},"2026-05-08",0.223,0.241,0.207,0.208,3844900,{"date":972,"open":973,"high":974,"low":831,"close":975,"change":699,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-07",0.219,0.237,0.221,-4.74,4362200,{"date":979,"open":958,"high":980,"low":790,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-06",0.23199999,0.022,10.48,8460700,{"date":985,"open":471,"high":471,"low":777,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-05",0.20999999,-0.142,-40.34,17023600,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",0.414,0.41800001,0.352,-0.087,-19.82,2042300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-01",0.46000001,0.542,0.428,0.43900001,-0.016,-3.52,1968500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",0.46200001,0.76899999,0.42199999,0.45500001,-0.019,-4.01,29450000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":798,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-29",0.47999999,0.48100001,0.39500001,0.47400001,5.57,728200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-28",0.70200002,0.70599997,0.43000001,0.449,-0.241,-34.93,1547800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-27",0.80000001,0.81099999,0.69,-0.156,-18.44,471700,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-24",0.86000001,0.81300002,0.84600002,0.003,0.36,102900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",0.90499997,0.92000002,0.83999997,0.84299999,-0.064,-7.06,134200,{"date":1059,"open":1060,"high":1052,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-22",0.86299998,0.85799998,0.90700001,0.057,6.71,255200,{"date":1067,"open":1068,"high":1052,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-21",0.90100002,0.84200001,0.85000002,-0.05,-5.56,311800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-20",0.89999998,0.94800001,-0.027,-2.91,249400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-17",0.94999999,0.95599997,0.92299998,0.92699999,-0.029,-3.03,152100,{"date":1091,"open":1092,"high":1093,"low":1068,"close":1084,"change":943,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1084},"2026-04-16",0.94,0.96700001,0.95,204200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":720,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-15",0.94599998,0.96899998,0.93599999,0.94700003,-1.87,169100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",0.97000003,0.921,0.96499997,0.015,1.58,81900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1083,"change":733,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1083},"2026-04-13",0.963,1.02,0.93000001,0.64,134900,{"date":1120,"open":1121,"high":174,"low":1052,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-10",0.99699998,0.94400001,-0.046,-4.65,165200,{"date":1127,"open":112,"high":1128,"low":1129,"close":1129,"change":823,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-09",1.05,0.99000001,-2.94,50600,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1115,"change":146,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1115},"2026-04-08",1.06,1.005,-1.92,102100,{"date":1139,"open":1129,"high":1140,"low":1106,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-07",1.04,0.08,8.33,113700,{"date":1145,"open":1146,"high":1129,"low":1146,"close":1147,"change":943,"percent_change":1094,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",0.95099998,0.95999998,34300,{"date":1150,"open":1140,"high":1134,"low":1151,"close":1146,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-04-02",0.94499999,-0.099,-9.43,153600,{"date":1156,"open":1115,"high":1157,"low":1115,"close":1128,"change":677,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1128},"2026-04-01",1.07,0.96,86700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1140,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1140},"2026-03-31",1.09,0.986,-0.04,-3.7,83400,{"date":1168,"open":174,"high":1169,"low":1052,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",1.1,1.08,0.159,17.26,191200,{"date":1175,"open":112,"high":112,"low":1107,"close":1107,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1107},"2026-03-27",-0.089,-8.81,97800,{"date":1180,"open":174,"high":1134,"low":174,"close":1181,"change":250,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-26",1.01,-0.98,99500,{"date":1185,"open":1186,"high":1134,"low":1186,"close":1115,"change":1187,"percent_change":513,"volume":1188,"transactions":9,"vwap":1115},"2026-03-25",0.98699999,0.03,138300,{"date":1190,"open":1140,"high":1157,"low":1129,"close":1129,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1129},"2026-03-24",-0.06,-5.71,176500,{"date":1195,"open":1196,"high":1197,"low":1115,"close":1128,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1128},"2026-03-23",1.11,1.13,-0.1,-8.7,174800,{"date":1202,"open":1196,"high":1203,"low":1169,"close":199,"change":1187,"percent_change":1204,"volume":1205,"transactions":9,"vwap":199},"2026-03-20",1.165,2.68,209200,{"date":1207,"open":1208,"high":1209,"low":1169,"close":1210,"change":1164,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",1.18,1.21,1.12,-3.45,82000,{"date":1214,"open":1215,"high":1208,"low":1197,"close":1216,"change":553,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",1.175,1.16,1.75,43400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-17",1.26,1.27,1.14,-0.13,-10.24,158100,{"date":1228,"open":1221,"high":1229,"low":1209,"close":1222,"change":1230,"percent_change":521,"volume":1231,"transactions":9,"vwap":1222},"2026-03-16",1.37,0.04,458500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1191,"percent_change":1124,"volume":1237,"transactions":9,"vwap":1236},"2026-03-13",1.29,1.35,1.23,202100,{"date":1239,"open":199,"high":1235,"low":1210,"close":1234,"change":670,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1234},"2026-03-12",12.17,571700,{"date":1243,"open":1209,"high":1209,"low":199,"close":199,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":199},"2026-03-11",-0.07,-5.74,58100,{"date":1248,"open":1223,"high":1222,"low":1169,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-10",1.22,0.06,5.17,231100,{"date":1254,"open":1157,"high":1255,"low":1181,"close":1216,"change":1141,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1216},"2026-03-09",1.17,7.41,152800,{"date":1259,"open":1128,"high":1223,"low":1140,"close":1170,"change":677,"percent_change":350,"volume":1183,"transactions":9,"vwap":1170},"2026-03-06",{"date":1261,"open":1169,"high":1262,"low":174,"close":1157,"change":1244,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1157},"2026-03-05",1.112,-6.14,302600,{"date":1266,"open":1267,"high":1216,"low":1147,"close":1223,"change":503,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1223},"2026-03-04",0.97299999,18.75,230000,{"date":1271,"open":1140,"high":1140,"low":1147,"close":1147,"change":122,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1147},"2026-03-03",-11.11,294500,{"date":1275,"open":1157,"high":1276,"low":1181,"close":1170,"change":369,"percent_change":369,"volume":1277,"transactions":9,"vwap":1170},"2026-03-02",1.086,138000,{"date":1279,"open":1196,"high":1280,"low":1134,"close":1170,"change":1244,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1170},"2026-02-27",1.148,-6.09,216300,{"date":1284,"open":1216,"high":1249,"low":1197,"close":199,"change":250,"percent_change":1285,"volume":1286,"transactions":9,"vwap":199},"2026-02-26",-0.86,207200,{"date":1288,"open":1216,"high":1289,"low":1223,"close":1216,"change":553,"percent_change":1217,"volume":1290,"transactions":9,"vwap":1216},"2026-02-25",1.2,138800,{"date":1292,"open":1223,"high":1208,"low":1197,"close":1223,"change":823,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1223},"2026-02-24",-2.56,162800,{"date":1296,"open":1209,"high":1249,"low":1297,"close":1255,"change":406,"percent_change":700,"volume":1298,"transactions":9,"vwap":1255},"2026-02-23",1.132,257700,{"date":1300,"open":1234,"high":1234,"low":1289,"close":1221,"change":1244,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1221},"2026-02-20",-5.26,350800,{"date":1304,"open":1305,"high":1306,"low":1221,"close":1307,"change":1198,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-19",1.4,1.44,1.33,-6.99,560800,{"date":1311,"open":1306,"high":526,"low":1312,"close":1312,"change":146,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-18",1.43,-1.38,269300,{"date":1316,"open":1317,"high":1318,"low":1229,"close":1319,"change":598,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-17",1.55,1.65,1.45,-7.05,671000,{"date":1323,"open":1318,"high":1318,"low":1235,"close":397,"change":823,"percent_change":1324,"volume":1325,"transactions":9,"vwap":397},"2026-02-13",-1.89,994500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":146,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-12",2.3,2.5,1.3,1.59,-1.24,34833300,{"date":1335,"open":1336,"high":1217,"low":1337,"close":1337,"change":1244,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-11",1.71,1.61,-4.17,75000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1071,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-10",1.74,1.775,1.68,-2.89,62600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-09",1.79,1.835,1.73,-0.15,-7.98,63500,{"date":1356,"open":1351,"high":1357,"low":1358,"close":1357,"change":808,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-06",1.88,1.69,11.24,71500,{"date":1362,"open":1349,"high":1363,"low":1358,"close":1358,"change":406,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1358},"2026-02-05",1.87,-5.06,82400,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-04",1.9,1.78,-0.14,-7.29,88100,{"date":1374,"open":1375,"high":1376,"low":1368,"close":492,"change":1352,"percent_change":1377,"volume":1378,"transactions":9,"vwap":492},"2026-02-03",2.05,2.082,-7.25,192100,{"date":1380,"open":1381,"high":1328,"low":1381,"close":1382,"change":269,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",1.72,2.07,18.29,680000,{"date":1386,"open":1217,"high":1387,"low":1388,"close":1217,"change":1071,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1217},"2026-01-30",1.8,1.741,-2.78,83200,{"date":1392,"open":1369,"high":1393,"low":1369,"close":1387,"change":369,"percent_change":369,"volume":1394,"transactions":9,"vwap":1387},"2026-01-29",1.85,96600,{"date":1396,"open":1397,"high":1397,"low":1342,"close":1387,"change":823,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1387},"2026-01-28",1.83,-1.64,125900,{"date":1401,"open":1397,"high":1402,"low":188,"close":1397,"change":146,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2026-01-27",1.89,-1.08,103700,{"date":1406,"open":1369,"high":1407,"low":1369,"close":1393,"change":377,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1393},"2026-01-26",1.872,5.71,72700,{"date":1411,"open":1412,"high":1412,"low":1217,"close":1217,"change":239,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1217},"2026-01-23",1.93,-8.38,134600,{"date":1416,"open":1369,"high":1417,"low":1418,"close":1419,"change":220,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-22",2.02,1.76,1.91,6.7,304700,{"date":1423,"open":1424,"high":1424,"low":1358,"close":1349,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1349},"2026-01-21",1.86,-0.08,-4.28,147500,{"date":1429,"open":1430,"high":1431,"low":1110,"close":1363,"change":847,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1363},"2026-01-20",1.62,1.97,14.02,351900,{"date":1435,"open":1381,"high":1381,"low":1337,"close":1436,"change":1191,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-16",1.64,-3.53,139100,{"date":1440,"open":1342,"high":1342,"low":1441,"close":1442,"change":1244,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-15",1.66,1.7,-3.95,86000,{"date":1446,"open":1447,"high":1447,"low":1442,"close":1447,"change":1187,"percent_change":1381,"volume":1448,"transactions":9,"vwap":1447},"2026-01-14",1.77,68700,{"date":1450,"open":1344,"high":1369,"low":1318,"close":1342,"change":1141,"percent_change":1451,"volume":1188,"transactions":9,"vwap":1342},"2026-01-13",4.82,{"date":1453,"open":1358,"high":1336,"low":1318,"close":1441,"change":146,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1441},"2026-01-12",-1.19,125200,{"date":1457,"open":1418,"high":1458,"low":1459,"close":1344,"change":1425,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1344},"2026-01-09",1.793,1.67,-4.55,195900,{"date":1463,"open":1357,"high":1419,"low":1418,"close":1418,"change":1352,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1418},"2026-01-08",-7.85,181400,{"date":1467,"open":1442,"high":1419,"low":1358,"close":1419,"change":503,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1419},"2026-01-07",10.4,271000,{"date":1471,"open":1344,"high":1342,"low":1472,"close":1351,"change":1250,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1351},"2026-01-06",1.63,3.59,206400,{"date":1476,"open":1477,"high":1419,"low":1459,"close":1459,"change":1352,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1459},"2026-01-05",1.82,-8.24,327100,{"date":1481,"open":1418,"high":1363,"low":1381,"close":1477,"change":72,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1477},"2026-01-02",4,213400,{"date":1485,"open":1217,"high":1393,"low":1318,"close":1217,"change":369,"percent_change":369,"volume":1486,"transactions":9,"vwap":1217},"2025-12-31",273200,{"date":1488,"open":1489,"high":1489,"low":1217,"close":1217,"change":122,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1217},"2025-12-30",1.95,-6.42,289100,{"date":1493,"open":1431,"high":1494,"low":1363,"close":1363,"change":1198,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1363},"2025-12-29",1.986,-5.08,276400,{"date":1498,"open":342,"high":1499,"low":1431,"close":1431,"change":1224,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1431},"2025-12-26",2.1,-6.19,185000,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1499,"change":1164,"percent_change":1102,"volume":1506,"transactions":9,"vwap":1499},"2025-12-24",2.13,2,183200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":598,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-23",2.2,2.22,2.025,2.14,-4.89,414900,{"date":1516,"open":1328,"high":1517,"low":1518,"close":1519,"change":1425,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-22",2.39,2.245,2.25,-3.43,146800,{"date":1523,"open":1329,"high":1524,"low":1525,"close":849,"change":1224,"percent_change":1526,"volume":1527,"transactions":9,"vwap":849},"2025-12-19",2.544,2.23,-5.28,517400,{"date":1529,"open":849,"high":1329,"low":1530,"close":1531,"change":847,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-18",2.28,2.46,10.31,400200,{"date":1535,"open":1536,"high":378,"low":1525,"close":1525,"change":1244,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1525},"2025-12-17",2.27,-3.04,111700,{"date":1540,"open":1541,"high":1542,"low":1530,"close":1328,"change":1224,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1328},"2025-12-16",2.4,2.405,-5.35,175000,{"date":1546,"open":1530,"high":1547,"low":1510,"close":1548,"change":1250,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-15",2.48,2.43,2.53,365500,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1198,"percent_change":804,"volume":1556,"transactions":9,"vwap":1555},"2025-12-12",2.51,2.35,2.37,251200,{"date":1558,"open":1559,"high":1559,"low":1548,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-11",2.7,2.47,-0.23,-8.52,508500,{"date":1565,"open":1566,"high":510,"low":1567,"close":1559,"change":1141,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1559},"2025-12-10",2.76,2.63,3.05,1593800,{"date":1571,"open":1572,"high":1573,"low":1329,"close":472,"change":163,"percent_change":1574,"volume":1575,"transactions":9,"vwap":472},"2025-12-09",2.64,2.8,-8.71,857000,{"date":1577,"open":560,"high":560,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-08",2.77,2.87,-0.18,-5.9,2148600,{"date":1584,"open":542,"high":542,"low":1585,"close":1568,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1568},"2025-12-05",3,-0.64,-17.34,3498800,{"date":1590,"open":1591,"high":217,"low":1525,"close":586,"change":1459,"percent_change":1592,"volume":1593,"transactions":9,"vwap":586},"2025-12-04",2.55,82.67,39194400,{"date":1595,"open":1505,"high":1382,"low":1412,"close":1417,"change":1230,"percent_change":1417,"volume":1596,"transactions":9,"vwap":1417},"2025-12-03",243100,{"date":1598,"open":1512,"high":1512,"low":1368,"close":1599,"change":1370,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-02",1.98,-6.6,240200,{"date":1603,"open":1499,"high":1509,"low":1375,"close":1604,"change":250,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-01",2.12,-0.47,132400,{"date":1608,"open":1609,"high":1610,"low":1375,"close":1504,"change":1230,"percent_change":1419,"volume":1611,"transactions":9,"vwap":1504},"2025-11-28",2.16,2.19,89900,{"date":1613,"open":1375,"high":849,"low":1614,"close":1615,"change":1230,"percent_change":1489,"volume":1616,"transactions":9,"vwap":1615},"2025-11-26",2.01,2.09,235000,{"date":1618,"open":1510,"high":1619,"low":1375,"close":1375,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1375},"2025-11-25",2.24,-0.17,-7.66,231900,{"date":1624,"open":378,"high":1625,"low":1510,"close":1510,"change":1071,"percent_change":1626,"volume":1444,"transactions":9,"vwap":1510},"2025-11-24",2.381,-2.2,{"date":1628,"open":1509,"high":1629,"low":1509,"close":1536,"change":72,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1536},"2025-11-21",2.34,3.18,136100,{"date":1633,"open":1541,"high":1531,"low":1509,"close":1509,"change":1620,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1509},"2025-11-20",-7.17,198000,{"date":1637,"open":1572,"high":1572,"low":1629,"close":1555,"change":1620,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1555},"2025-11-19",-6.69,147400,{"date":1641,"open":1547,"high":1573,"low":1525,"close":1642,"change":1191,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-18",2.54,-2.31,592900,{"date":1646,"open":1204,"high":1204,"low":849,"close":1647,"change":1198,"percent_change":1165,"volume":1648,"transactions":9,"vwap":1647},"2025-11-17",2.6,226900,{"date":1650,"open":1554,"high":1559,"low":1651,"close":1559,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1559},"2025-11-14",2.31,0.26,10.66,294000,{"date":1656,"open":1657,"high":1658,"low":1541,"close":1659,"change":102,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-13",2.74,2.75,2.44,-10.95,373800,{"date":1663,"open":289,"high":1664,"low":1665,"close":1657,"change":1224,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1657},"2025-11-12",2.9,2.71,-4.53,232800,{"date":1669,"open":1670,"high":1585,"low":1671,"close":1579,"change":823,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1579},"2025-11-11",2.88,2.81,-1.03,232200,{"date":1675,"open":513,"high":1676,"low":1664,"close":1664,"change":1370,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1664},"2025-11-10",3.13,-4.61,421200,{"date":1680,"open":521,"high":521,"low":1681,"close":88,"change":46,"percent_change":1682,"volume":1683,"transactions":9,"vwap":88},"2025-11-07",3.02,-6.46,177300,{"date":1685,"open":1686,"high":1687,"low":502,"close":521,"change":1071,"percent_change":1688,"volume":1689,"transactions":9,"vwap":521},"2025-11-06",3.28,3.39,-1.52,352100,{"date":1691,"open":1585,"high":1687,"low":1692,"close":1693,"change":1047,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-05",2.95,3.3,12.24,519300,{"date":1697,"open":1698,"high":1699,"low":289,"close":1700,"change":553,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-04",2.92,3.17,2.94,0.68,414700,{"date":1704,"open":1705,"high":1706,"low":1647,"close":1698,"change":711,"percent_change":326,"volume":1707,"transactions":9,"vwap":1698},"2025-11-03",2.78,3.31,1096900,{"date":1709,"open":1710,"high":1711,"low":1559,"close":1658,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1658},"2025-10-31",3.26,3.27,-0.53,-16.16,1246600,{"date":1716,"open":1717,"high":1718,"low":1681,"close":1686,"change":369,"percent_change":369,"volume":1719,"transactions":9,"vwap":1686},"2025-10-30",3.06,3.36,956600,{"date":1721,"open":569,"high":1722,"low":513,"close":1686,"change":96,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1686},"2025-10-29",3.73,-19.01,2780100,{"date":1726,"open":295,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-28",4.492,3.875,4.05,-0.7,-14.74,2120800,{"date":1734,"open":1735,"high":1736,"low":488,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-27",5.4,5.61,4.75,-0.56,-10.55,4977700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-24",3.99,5.83,3.245,5.31,-7.89,-59.77,21172300,{"date":1751,"open":1752,"high":26,"low":1753,"close":1754,"change":1187,"percent_change":847,"volume":1755,"transactions":9,"vwap":1754},"2025-10-23",13.05,12.71,13.2,9626900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":268,"volume":1763,"transactions":9,"vwap":1761},"2025-10-22",12.63,13.36,12.32,13.17,0.54,2312800,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1758,"change":112,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1758},"2025-10-21",11.59,12.67,8.88,4380000,{"date":1771,"open":1772,"high":1773,"low":786,"close":1773,"change":1363,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-20",10.06,11.6,19.22,370200,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-17",10.3,9.47,9.73,-0.57,-5.53,280900,{"date":1785,"open":457,"high":1786,"low":1787,"close":1778,"change":449,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1778},"2025-10-16",10.6,9.56,-2.74,494600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-15",9.7,11.85,9.08,10.59,0.84,8.62,8068500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":369,"percent_change":369,"volume":1805,"transactions":9,"vwap":1804},"2025-10-14",9.65,9.9,9.4,9.75,648400,{"date":1807,"open":1808,"high":786,"low":1809,"close":1804,"change":1810,"percent_change":397,"volume":1811,"transactions":9,"vwap":1804},"2025-10-13",9.51,9.46,0.15,715200,{"date":1813,"open":1814,"high":1804,"low":17,"close":1815,"change":377,"percent_change":1128,"volume":1816,"transactions":9,"vwap":1815},"2025-10-10",9.38,9.6,3533400,{"date":1818,"open":1819,"high":1815,"low":1820,"close":1819,"change":1198,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-09",9.5,9.02,-1.04,4955600,{"date":1824,"open":1792,"high":1778,"low":1815,"close":1815,"change":1187,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1815},"2025-10-08",0.31,940700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-07",10.42,10.45,9.3,9.57,-0.5,-4.97,431700,{"date":1837,"open":1819,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-06",10.18,9.15,10.07,0.44,4.57,1174100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1847},"2025-10-03",9.07,9.63,8.15,0.48,5.25,2580100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1839,"change":1825,"percent_change":563,"volume":1856,"transactions":9,"vwap":1839},"2025-10-02",9.24,8.65,2156800,{"date":1858,"open":458,"high":1859,"low":458,"close":1860,"change":1861,"percent_change":1482,"volume":1862,"transactions":9,"vwap":1860},"2025-10-01",8.95,8.84,0.34,121800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":773,"volume":1870,"transactions":9,"vwap":1868},"2025-09-30",8.57,8.838,8.455,8.5,-0.2,172300,{"date":1872,"open":1873,"high":17,"low":1874,"close":17,"change":369,"percent_change":369,"volume":1875,"transactions":9,"vwap":17},"2025-09-29",8.53,8.1,862100,{"date":1877,"open":1878,"high":448,"low":1879,"close":17,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":17},"2025-09-26",8.32,8.03,0.49,5.97,2385800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1841,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-25",7.78,8.37,7.75,8.21,5.66,4862600,{"date":1892,"open":1887,"high":1893,"low":1894,"close":1895,"change":823,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-24",7.89,7.4,7.77,-0.38,2195800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1482,"volume":1904,"transactions":9,"vwap":1901},"2025-09-23",7.48,7.8,7.35,0.3,1678900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":823,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-22",7.47,7.5,7.12,-0.4,1080400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1047,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-19",7.22,7.574,6.82,7.53,5.02,3615400,{"date":1921,"open":196,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-18",7.45,6.9,7.17,-0.41,-5.41,1311100,{"date":1929,"open":1908,"high":1930,"low":1931,"close":1932,"change":146,"percent_change":514,"volume":1933,"transactions":9,"vwap":1932},"2025-09-17",7.79,7.15,7.58,2406300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":369,"percent_change":369,"volume":1940,"transactions":9,"vwap":1939},"2025-09-16",7.46,7.65,7.01,7.6,2993900,{"date":1942,"open":316,"high":1887,"low":1943,"close":1939,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1939},"2025-09-15",6.95,0.45,6.29,6270200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1931,"change":1810,"percent_change":1512,"volume":1952,"transactions":9,"vwap":1931},"2025-09-12",7.11,7.25,6.96,800200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-11",6.47,7.19,6.38,7,0.52,8.02,4485000,{"date":1963,"open":349,"high":1964,"low":1965,"close":329,"change":553,"percent_change":1825,"volume":1966,"transactions":9,"vwap":329},"2025-09-10",6.65,6.2,1352700,{"date":1968,"open":1969,"high":1420,"low":1970,"close":1971,"change":1869,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",6.6,6.22,6.46,-3,1075300,{"date":1975,"open":1976,"high":1977,"low":504,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-08",6.05,6.745,6.66,0.81,13.85,7717100,{"date":1983,"open":1984,"high":207,"low":1985,"close":1986,"change":220,"percent_change":1615,"volume":1987,"transactions":9,"vwap":1986},"2025-09-05",5.76,5.65,5.85,928600,{"date":1989,"open":1746,"high":1990,"low":1991,"close":1992,"change":1841,"percent_change":1878,"volume":1993,"transactions":9,"vwap":1992},"2025-09-04",5.75,5.3,5.73,1403700,{"date":1995,"open":1996,"high":1735,"low":1997,"close":1998,"change":1810,"percent_change":1698,"volume":1999,"transactions":9,"vwap":1998},"2025-09-03",5.14,5.01,5.29,1798000,{"date":2001,"open":2002,"high":489,"low":375,"close":1996,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1996},"2025-09-02",4.85,0.55,11.98,4917900,{"date":180,"open":297,"high":1909,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},4.19,4.59,0.38,9.03,6339700]