[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMCB":3,"stock-historical-PMCB":31,"homepage-market-summary":2526},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PMCB","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},"PharmaCyte Biotech, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","PharmaCyte Biotech Inc is a biotechnology company focused on developing cellular therapies for cancer based on its proprietary cellulose-based live cell encapsulation technology, Cell-in-a-Box. The technology is intended to be used as a platform for therapies for several types of cancer, including locally advanced, inoperable pancreatic cancer (LAPC). The current generation of the Company's product candidate is CypCaps. The Company is preparing to commercialize cellular therapies for cancer and advance clinical research and development, including a clinical trial in LAPC using encapsulated live cells. Its candidate therapy involves encapsulating genetically engineered human cells that convert an inactive chemotherapy drug into its active, cancer-killing form.","2","Las Vegas, NV",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},0.4056,0.417,0.422,0.4011,0.4224,-0.0168,-3.98,97496.09551,206,0.4051,1.51,0.3339,994987.7251263148,6.1,3462,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},702618,256455519.006705,-66.75,"2025-04-25",[41,42,51,62,72,83,93,103,113,124,133,143,152,161,172,183,192,202,213,223,234,245,256,266,277,287,296,305,315,326,337,347,356,365,375,386,396,406,415,425,436,445,455,463,472,482,492,499,508,517,527,535,546,557,568,577,586,596,604,613,621,629,636,644,651,658,666,674,680,687,695,704,712,721,729,737,744,751,760,769,777,785,792,797,802,806,813,820,827,834,843,852,860,866,873,881,889,897,905,912,920,929,934,942,950,956,962,969,977,983,991,996,1001,1007,1014,1021,1027,1034,1041,1048,1055,1062,1070,1077,1084,1093,1101,1109,1118,1126,1134,1141,1149,1155,1162,1168,1172,1177,1185,1191,1199,1206,1212,1219,1226,1231,1234,1240,1249,1257,1263,1271,1276,1282,1289,1297,1305,1309,1316,1323,1330,1339,1347,1355,1363,1372,1379,1386,1394,1401,1408,1415,1420,1426,1434,1441,1449,1457,1464,1473,1480,1488,1496,1504,1510,1517,1524,1532,1540,1548,1552,1557,1564,1569,1576,1583,1589,1595,1601,1610,1617,1625,1633,1641,1649,1653,1658,1666,1675,1682,1688,1696,1704,1711,1716,1722,1730,1735,1739,1745,1751,1756,1761,1767,1774,1782,1790,1798,1807,1814,1822,1829,1834,1840,1846,1852,1860,1868,1874,1881,1885,1891,1898,1905,1914,1921,1927,1931,1935,1939,1942,1946,1951,1955,1959,1965,1971,1978,1981,1987,1993,2001,2008,2014,2019,2028,2034,2038,2041,2046,2050,2056,2062,2070,2075,2079,2086,2093,2099,2105,2111,2117,2124,2128,2134,2140,2147,2154,2159,2166,2171,2178,2185,2189,2193,2198,2204,2209,2213,2218,2223,2228,2233,2237,2243,2248,2252,2258,2261,2266,2271,2277,2281,2285,2291,2295,2299,2304,2310,2313,2318,2324,2328,2332,2336,2339,2342,2346,2350,2353,2356,2359,2366,2370,2375,2379,2384,2389,2394,2399,2404,2409,2414,2420,2426,2431,2437,2444,2447,2450,2453,2457,2463,2468,2474,2477,2483,2489,2495,2499,2506,2510,2515,2518,2523],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",0.39,0.4442,0.0323,8.28,232056.30848,482,0.4149,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",0.4,0.4096,0.3851,0.3901,-0.01,-2.5,73620.241865,209,0.3934,{"date":63,"open":64,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",0.4081,0.42475,0.4001,-0.0038,-0.94,44651.9704,281,0.4018,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",0.4179,0.4384,0.4017,0.4039,-0.0067,-1.63,82721.7214,198,0.4114,{"date":84,"open":85,"high":86,"low":64,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",0.42,0.4398,0.4106,-0.0084,-2,193638.4244,706,0.4202,{"date":94,"open":95,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",0.428,0.44665,0.419,-0.0009,-0.21,110848.2694,378,0.4219,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-28",0.438,0.4108,0.4199,-0.0211,-4.78,142299.142069,218,0.423,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",0.451,0.474,0.44,0.441,-0.0154,-3.37,400555.0324,825,0.4622,{"date":125,"open":95,"high":126,"low":95,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",0.4657,0.4564,0.0279,6.51,288890.651592,385,0.4403,{"date":134,"open":117,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",0.458,0.4217,0.4285,-0.03,-6.54,241273.3044,379,0.439,{"date":144,"open":145,"high":123,"low":45,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-22",0.4443,0.4585,0.0077,1.71,98126.9704,167,0.4508,{"date":153,"open":154,"high":154,"low":155,"close":151,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",0.46,0.4401,-0.0089,-1.94,100513.8264,314,0.4485,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",0.412,0.4776,0.40888,0.4597,0.0357,8.42,470779.594258,702,0.4421,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",0.411,0.448,0.4012,0.424,0.0078,1.87,462547.8754,838,0.4213,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":75},"2026-09-16",0.375,0.5,0.4162,0.0339,8.87,3377877.3104,4520,{"date":193,"open":194,"high":195,"low":27,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-15",0.3801,0.415051,0.3823,-0.0097,-2.47,1026904.7204,1713,0.3673,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-14",0.441451,0.4519,0.35,0.392,-0.0582,-12.93,579387.1814,826,0.3911,{"date":214,"open":132,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-11",0.468,0.430201,0.4502,0.0079,1.79,49040.9874,271,0.4546,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-10",0.4809,0.499899,0.433249,0.4423,-0.033,-6.94,121483.6514,525,0.4556,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-09",0.4899,0.4985,0.4653,0.4753,-0.0137,-2.8,66689.3044,285,0.4807,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",0.49,0.5198,0.48,0.489,0.0025,0.51,230265.213411,507,0.5003,{"date":257,"open":186,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",0.5009,0.4855,0.4865,-0.0048,-0.98,45369.6374,343,0.4914,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",0.48955,0.5149,0.4801,0.4913,0.0106,2.21,137096.9044,297,0.5016,{"date":278,"open":279,"high":280,"low":281,"close":244,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",0.485,0.4986,0.4702,-0.0074,-1.52,48262.4234,537,0.4835,{"date":288,"open":247,"high":289,"low":270,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-01",0.509,0.4881,-0.0128,-2.56,55145.9704,214,0.4943,{"date":297,"open":298,"high":299,"low":249,"close":258,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",0.52,0.529799,-0.0141,-2.74,105515.303237,472,0.5052,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-28",0.5326,0.5044,0.515,-0.0252,-4.66,83340.7274,386,0.5225,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-27",0.5503,0.565,0.531,0.5402,-0.0003,-0.06,57214.511,282,0.5395,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",0.548,0.551,0.5201,0.5405,0.0009,0.17,73781.0737,265,0.5389,{"date":338,"open":298,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-25",0.5399,0.511,0.5396,0.0146,2.78,68400.0737,364,0.5299,{"date":348,"open":349,"high":339,"low":298,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",0.533,0.525,-0.008,-1.5,61993.3787,258,0.5242,{"date":357,"open":358,"high":339,"low":359,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-21",0.51799,0.5155,0.0187,3.64,92788.0737,312,0.5278,{"date":366,"open":367,"high":368,"low":308,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-20",0.5308,0.53239,0.5143,-0.0181,-3.4,90296.0737,246,0.5152,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-19",0.532001,0.5398,0.5101,0.5324,0.0083,1.58,54828.0737,150,0.5223,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":370,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",0.5259,0.54,0.5043,0.5241,-3.34,225446.7407,509,0.5187,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-17",0.557,0.5221,0.5422,-0.0088,-1.6,104062.027021,502,0.5372,{"date":407,"open":408,"high":409,"low":389,"close":329,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-14",0.56,0.5712,0.001,0.18,131482.9897,859,0.5481,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",0.544049,0.57,0.55,0.0026,0.47,50232.4933,199,0.5568,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",0.539,0.5826,0.53,0.5474,-0.0026,-0.47,52809.6085,427,0.5573,{"date":437,"open":438,"high":439,"low":389,"close":419,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",0.546,0.58,0.004,0.73,66506.6665,388,0.5547,{"date":446,"open":447,"high":448,"low":449,"close":438,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",0.5901,0.6,0.545,-0.0441,-7.47,186942.123619,528,0.5663,{"date":456,"open":457,"high":448,"low":458,"close":447,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",0.58475,0.5703,0,63592.730963,197,0.5869,{"date":464,"open":447,"high":465,"low":466,"close":447,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-06",0.6108,0.5801,0.0001,0.02,30044.2025,179,0.5893,{"date":473,"open":474,"high":475,"low":439,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",0.6095,0.61,0.59,-0.011,-1.83,22346.6665,191,0.5968,{"date":483,"open":484,"high":465,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",0.5758,0.56795,0.601,0.0252,4.38,257440.5725,352,0.5959,{"date":493,"open":484,"high":494,"low":329,"close":484,"change":495,"percent_change":138,"volume":496,"transactions":497,"vwap":498},"2026-08-03",0.5881,-0.0002,121684.6665,715,0.572,{"date":500,"open":501,"high":448,"low":408,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",0.5965,0.576,-0.024,-4,155529.142512,254,0.5749,{"date":509,"open":510,"high":511,"low":419,"close":448,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",0.5855,0.62,0.0145,2.48,624003.0835,1070,0.5877,{"date":518,"open":519,"high":520,"low":521,"close":510,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",0.6027,0.60785,0.5729,-0.0045,-0.76,46359.0005,228,0.5894,{"date":528,"open":529,"high":511,"low":466,"close":476,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",0.5856,0.005,0.85,112567.0005,294,0.5916,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",0.6011,0.6267,0.571,0.585,-0.0151,-2.52,138396.6245,380,0.5961,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",0.5967,0.6281,0.5811,0.6001,-0.0047,-0.78,82135.3405,264,0.6067,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",0.607,0.623,0.588,0.6048,-0.0052,-0.85,117506.076154,280,0.6043,{"date":569,"open":570,"high":571,"low":439,"close":475,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",0.619,0.625999,-0.0001,-0.02,113212.6665,673,0.6103,{"date":578,"open":511,"high":579,"low":551,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",0.626,0.6101,-0.0132,-2.12,166337.8335,349,0.6153,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":197,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",0.6356,0.6551,0.609999,0.6233,-1.53,77080.728614,338,0.6255,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-17",0.63,0.68000001,0.63300002,-0.0268,-4.06,108700,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-16",0.70679998,0.71499997,0.65899998,0.65979999,-0.0456,-6.46,105600,{"date":614,"open":615,"high":616,"low":599,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-15",0.68839997,0.73989999,0.70539999,0.0162,2.35,89800,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-14",0.66000003,0.69300002,0.68919998,0.0292,4.42,69200,{"date":630,"open":631,"high":632,"low":623,"close":623,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":623},"2026-07-13",0.69999999,0.72000003,-0.0365,-5.24,90300,{"date":637,"open":631,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-10",0.72479999,0.68739998,0.6965,-0.0035,-0.5,53100,{"date":645,"open":646,"high":647,"low":640,"close":631,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":631},"2026-07-09",0.72890002,0.73879999,-0.0101,-1.42,94500,{"date":652,"open":607,"high":653,"low":654,"close":655,"change":98,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-08",0.73390001,0.70999998,0.7101,-0.13,38100,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",0.74000001,0.74489999,0.71100003,-0.019,-2.6,108600,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",0.72500002,0.76999998,0.73000002,0.015,2.1,103700,{"date":675,"open":676,"high":669,"low":607,"close":607,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":607},"2026-07-02",0.75639999,-0.026,-3.51,55000,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",0.78799999,0.741,-0.029,-3.77,60100,{"date":688,"open":689,"high":690,"low":691,"close":669,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":669},"2026-06-30",0.75650001,0.79320002,0.71859998,0.039,5.34,163000,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-29",0.73820001,0.77999997,0.72549999,0.73100001,-0.0387,-5.03,79300,{"date":705,"open":706,"high":698,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-26",0.73229998,0.72109997,0.76969999,0.0109,1.44,33000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-25",0.75199997,0.7899,0.73210001,0.75880003,-0.0092,-1.2,75700,{"date":722,"open":723,"high":669,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-24",0.76300001,0.75,0.76800001,-0.0083,-1.07,24300,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",0.75999999,0.80000001,0.77630001,0.0082,1.07,78200,{"date":738,"open":632,"high":732,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",0.71399999,0.76810002,0.0503,7.01,156100,{"date":745,"open":698,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-18",0.80070001,0.71780002,-0.0694,-8.82,205300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",0.7906,0.81999999,0.78149998,0.78719997,-0.0408,-4.93,77700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",0.78560001,0.83600003,0.78109998,0.82800001,0.0175,2.16,151000,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-15",0.77410001,0.83999997,0.81050003,0.0495,6.5,133300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":709,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",0.76899999,0.80500001,0.75660002,0.76099998,1.45,170300,{"date":786,"open":631,"high":787,"low":631,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",0.77990001,0.75010002,0.0501,7.16,191000,{"date":793,"open":794,"high":795,"low":631,"close":631,"change":459,"percent_change":459,"volume":796,"transactions":9,"vwap":631},"2026-06-10",0.70490003,0.72820002,32400,{"date":798,"open":799,"high":800,"low":631,"close":631,"change":459,"percent_change":459,"volume":801,"transactions":9,"vwap":631},"2026-06-09",0.70969999,0.70990002,63300,{"date":803,"open":631,"high":632,"low":804,"close":631,"change":459,"percent_change":459,"volume":805,"transactions":9,"vwap":631},"2026-06-08",0.67519999,236400,{"date":807,"open":670,"high":808,"low":809,"close":631,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":631},"2026-06-05",0.74049997,0.66720003,-0.0254,-3.5,196400,{"date":814,"open":662,"high":815,"low":654,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",0.74989998,0.72539997,-0.0012,-0.17,52900,{"date":821,"open":660,"high":724,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-03",0.70060003,0.72659999,-0.0246,-3.27,86300,{"date":828,"open":829,"high":780,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-02",0.7841,0.75120002,-0.0489,-6.11,129800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-01",0.83399999,0.84399998,0.7938,0.80010003,-0.0343,-4.11,90400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-29",0.85000002,0.87,0.81,0.8344,-0.0229,-2.67,146800,{"date":853,"open":731,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-28",0.8599,0.7561,0.85729998,0.0973,12.8,412100,{"date":861,"open":862,"high":732,"low":731,"close":731,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":731},"2026-05-27",0.7895,-0.0256,-3.26,79000,{"date":867,"open":868,"high":773,"low":869,"close":762,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":762},"2026-05-26",0.79659998,0.77020001,-0.0244,-3.01,125300,{"date":874,"open":875,"high":876,"low":877,"close":847,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":847},"2026-05-22",0.78549999,0.85790002,0.7701,0.0139,1.75,573100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":128,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-21",0.78009999,0.829,0.77270001,0.79610002,3.63,263200,{"date":890,"open":724,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",0.81199998,0.69989997,0.76819998,0.0362,4.95,238100,{"date":898,"open":899,"high":900,"low":670,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-19",0.77969998,0.79790002,0.73199999,-0.028,-3.68,210400,{"date":906,"open":907,"high":908,"low":731,"close":731,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":731},"2026-05-18",0.80449998,0.82749999,-0.0444,-5.52,157400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",0.94,0.76190001,0.80440003,-0.1462,-15.38,480000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-14",0.8301,0.97000003,0.78899997,0.95060003,0.1386,17.07,1781200,{"date":930,"open":931,"high":845,"low":808,"close":891,"change":932,"percent_change":343,"volume":933,"transactions":9,"vwap":891},"2026-05-13",0.76880002,0.022,479300,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-12",0.68409997,0.82999998,0.79000002,0.0951,13.69,835500,{"date":943,"open":724,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-11",0.76609999,0.6699,0.69489998,-0.0609,-8.06,183200,{"date":951,"open":698,"high":952,"low":660,"close":953,"change":954,"percent_change":910,"volume":955,"transactions":9,"vwap":953},"2026-05-08",0.79509997,0.75580001,-0.0442,59500,{"date":957,"open":958,"high":732,"low":958,"close":732,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":732},"2026-05-07",0.74040002,0.03,3.9,92900,{"date":963,"open":616,"high":964,"low":965,"close":669,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":669},"2026-05-06",0.77499998,0.72100002,0.037,5.05,137000,{"date":970,"open":971,"high":972,"low":632,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",0.74860001,0.75989997,0.73299998,-0.027,-3.55,68300,{"date":978,"open":669,"high":979,"low":980,"close":731,"change":981,"percent_change":511,"volume":982,"transactions":9,"vwap":731},"2026-05-04",0.77649999,0.736,0.0047,86200,{"date":984,"open":670,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-01",0.76069999,0.72420001,0.75529999,0.0333,4.61,74300,{"date":992,"open":731,"high":979,"low":993,"close":993,"change":902,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-30",0.722,-3.73,113900,{"date":997,"open":998,"high":698,"low":998,"close":724,"change":57,"percent_change":999,"volume":1000,"transactions":9,"vwap":724},"2026-04-29",0.74800003,-1.32,19900,{"date":1002,"open":724,"high":669,"low":1003,"close":731,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":731},"2026-04-28",0.72350001,-0.0027,-0.35,48500,{"date":1008,"open":1009,"high":698,"low":631,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-27",0.708,0.76270002,0.0404,5.59,131800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":903,"volume":1020,"transactions":9,"vwap":1018},"2026-04-24",0.73500001,0.76020002,0.72229999,-0.0276,67500,{"date":1022,"open":698,"high":698,"low":1023,"close":815,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":815},"2026-04-23",0.71170002,-0.0302,-3.87,55200,{"date":1028,"open":1029,"high":715,"low":1030,"close":883,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":883},"2026-04-22",0.74980003,0.7428,0.0101,1.31,125100,{"date":1035,"open":1036,"high":669,"low":1037,"close":669,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":669},"2026-04-21",0.75050002,0.73040003,0.006,0.79,100800,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":784,"transactions":9,"vwap":1045},"2026-04-20",0.70499998,0.77389997,0.764,0.0354,4.86,{"date":1049,"open":1050,"high":660,"low":1051,"close":1052,"change":332,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",0.71609998,0.71600002,0.72860003,0.12,54900,{"date":1056,"open":660,"high":1057,"low":654,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-16",0.76929998,0.7277,-0.0339,-4.45,229400,{"date":1063,"open":1064,"high":1065,"low":599,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-15",0.685,0.7978,0.76160002,0.0776,11.35,358300,{"date":1071,"open":1072,"high":670,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",0.6886,0.68400002,-0.0039,-0.57,248000,{"date":1078,"open":1079,"high":946,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-13",0.63499999,0.68790001,0.0348,5.33,85300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",0.67940003,0.69950002,0.64899999,0.65310001,-0.0189,-2.81,53300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",0.7245,0.671,0.67199999,-0.0093,-1.37,70400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":959,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",0.69050002,0.69980001,0.67000002,0.68129998,0.0002,79100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-07",0.69309998,0.7198,0.67729998,0.68110001,-0.0261,-3.69,19700,{"date":1119,"open":1120,"high":616,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-06",0.69,0.68010002,0.70719999,0.0172,2.49,121700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1120},"2026-04-02",0.70649999,0.74900001,0.6789,0.0007,0.1,78500,{"date":1135,"open":1096,"high":660,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-01",0.66500002,0.6893,0.0239,3.59,161500,{"date":1142,"open":1143,"high":1144,"low":623,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",0.69749999,0.72280002,0.66540003,-0.0056,-0.83,93000,{"date":1150,"open":1151,"high":815,"low":1105,"close":1096,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1096},"2026-03-30",0.68800002,-0.037,-5.23,117100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1009,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1009},"2026-03-27",0.81900001,0.69220001,-0.0722,-9.25,241400,{"date":1163,"open":1017,"high":772,"low":1017,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-26",0.7802,0.0192,2.52,270400,{"date":1169,"open":698,"high":754,"low":1017,"close":782,"change":663,"percent_change":1170,"volume":1171,"transactions":9,"vwap":782},"2026-03-25",-2.44,79900,{"date":1173,"open":631,"high":754,"low":631,"close":698,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":698},"2026-03-24",0.0573,7.93,568100,{"date":1178,"open":1179,"high":998,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",0.6868,0.662,0.7227,0.0359,5.23,190600,{"date":1186,"open":1187,"high":724,"low":598,"close":1179,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-03-20",0.72460002,-0.0152,-2.17,256400,{"date":1192,"open":1193,"high":998,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-19",0.72030002,0.70029998,0.70200002,0.002,0.29,81300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":631,"change":1204,"percent_change":783,"volume":1205,"transactions":9,"vwap":631},"2026-03-18",0.72009999,0.75980002,0.68150002,0.01,386200,{"date":1207,"open":1208,"high":1209,"low":1203,"close":1120,"change":477,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1120},"2026-03-17",0.72909999,0.73640001,-1.57,98800,{"date":1213,"open":1120,"high":1214,"low":1203,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-16",0.745,0.70099998,0.0108,1.56,118700,{"date":1220,"open":1221,"high":1222,"low":1120,"close":1223,"change":261,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-13",0.69499999,0.70179999,0.69019997,-0.69,30200,{"date":1227,"open":1120,"high":1228,"low":1229,"close":1221,"change":671,"percent_change":273,"volume":1230,"transactions":9,"vwap":1221},"2026-03-12",0.7051,0.67570001,21600,{"date":1232,"open":631,"high":654,"low":1105,"close":599,"change":459,"percent_change":459,"volume":1233,"transactions":9,"vwap":599},"2026-03-11",68600,{"date":1235,"open":631,"high":815,"low":1236,"close":599,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":599},"2026-03-10",0.66780001,-0.0201,-2.87,64000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-09",0.77450001,0.78500003,0.69389999,0.7001,-0.0529,-7.03,123400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-06",0.65149999,0.7863,0.75300002,0.1023,15.72,482000,{"date":1258,"open":1223,"high":1143,"low":598,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",0.65069997,-0.0421,-6.08,82300,{"date":1264,"open":1265,"high":1266,"low":1120,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",0.70899999,0.72469997,0.69279999,-0.0162,-2.28,134000,{"date":1272,"open":1273,"high":724,"low":1273,"close":1265,"change":1274,"percent_change":448,"volume":1275,"transactions":9,"vwap":1265},"2026-03-03",0.6803,0.0042,37800,{"date":1277,"open":1203,"high":632,"low":1229,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-02",0.70480001,0.0147,2.13,59200,{"date":1283,"open":631,"high":1284,"low":1273,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-27",0.71749997,0.69010001,-0.0139,-1.97,78000,{"date":1290,"open":1291,"high":1292,"low":1195,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-26",0.72530001,0.7414,0.704,-0.017,-2.36,66700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":965,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":965},"2026-02-25",0.73699999,0.7511,0.7155,0.016,2.27,73000,{"date":1306,"open":1064,"high":1214,"low":1064,"close":1043,"change":671,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1043},"2026-02-24",2.17,105500,{"date":1310,"open":1311,"high":973,"low":1312,"close":1120,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1120},"2026-02-23",0.69620001,0.67400002,-0.0125,-1.78,204200,{"date":1317,"open":1318,"high":972,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1211,"transactions":9,"vwap":1320},"2026-02-20",0.71380001,0.68580002,0.70249999,-0.0185,-2.57,{"date":1324,"open":1325,"high":1326,"low":1105,"close":965,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":965},"2026-02-19",0.67750001,0.7518,0.064,9.74,245800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-18",0.66649997,0.68779999,0.64359999,0.65700001,0.0055,0.84,38200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1251,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1251},"2026-02-17",0.67320001,0.68040001,0.63529998,-0.0291,-4.28,62900,{"date":1348,"open":892,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-13",0.70050001,0.65009999,0.68059999,0.0191,2.89,71900,{"date":1356,"open":660,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-12",0.74360001,0.65060002,0.66149998,-0.0634,-8.75,198900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-11",0.787,0.7999,0.70950001,0.72490001,-0.0571,-7.3,148900,{"date":1373,"open":1374,"high":839,"low":1375,"close":1376,"change":1377,"percent_change":1337,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",0.77859998,0.75489998,0.78200001,0.0065,56800,{"date":1380,"open":1381,"high":847,"low":660,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-09",0.75599998,0.7755,0.0343,4.63,113500,{"date":1387,"open":660,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-06",0.79820001,0.69510001,0.74119997,0.0412,5.89,97600,{"date":1395,"open":1396,"high":980,"low":1397,"close":631,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":631},"2026-02-05",0.71280003,0.68019998,-0.0072,-1.02,118300,{"date":1402,"open":714,"high":1403,"low":1404,"close":1122,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1122},"2026-02-04",0.76490003,0.65100002,-0.0778,-9.91,629500,{"date":1409,"open":1410,"high":1411,"low":788,"close":1243,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1243},"2026-02-03",0.801,0.82179999,-0.034,-4.15,330000,{"date":1416,"open":1417,"high":1418,"low":964,"close":1157,"change":459,"percent_change":459,"volume":1419,"transactions":9,"vwap":1157},"2026-02-02",0.81470001,0.8247,128000,{"date":1421,"open":1422,"high":1423,"low":782,"close":1157,"change":684,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1157},"2026-01-30",0.82700002,0.83569998,-3.42,212400,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-29",0.8994,0.78670001,0.84799999,-0.0514,-5.71,306300,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1428,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1428},"2026-01-28",0.94999999,0.87309998,-0.0495,-5.22,143000,{"date":1442,"open":1443,"high":33,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-27",0.99000001,0.90280002,0.94889998,-0.041,-4.14,186900,{"date":1450,"open":923,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-26",1.05,0.9411,0.98989999,0.0519,5.53,604500,{"date":1458,"open":1459,"high":1460,"low":846,"close":1461,"change":692,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-23",0.8721,1.02,0.93800002,4.34,1409300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-22",0.875,0.89999998,0.86000001,0.89899999,0.024,2.74,87400,{"date":1474,"open":1475,"high":1476,"low":772,"close":1466,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1466},"2026-01-21",0.889,0.89990002,0.0196,2.29,144200,{"date":1481,"open":1482,"high":1483,"low":1430,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-20",0.89600003,0.92110002,0.85540003,-0.0347,-3.9,118400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":758,"volume":1495,"transactions":9,"vwap":1493},"2026-01-16",0.93000001,0.94199997,0.8811,0.8901,-0.0462,172000,{"date":1497,"open":1498,"high":33,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-15",0.8876,0.88,0.93629998,0.0213,2.33,601500,{"date":1505,"open":1468,"high":1506,"low":1468,"close":1507,"change":1508,"percent_change":598,"volume":1509,"transactions":9,"vwap":1507},"2026-01-14",0.9199,0.91500002,0.0057,88100,{"date":1511,"open":845,"high":1512,"low":772,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-13",0.9271,0.90930003,0.0113,1.26,244200,{"date":1518,"open":1519,"high":1467,"low":1520,"close":1521,"change":1522,"percent_change":179,"volume":1523,"transactions":9,"vwap":1521},"2026-01-12",0.88999999,0.81440002,0.898,0.0165,303700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1345,"volume":1531,"transactions":9,"vwap":1529},"2026-01-09",0.92150003,0.9364,0.87230003,0.88150001,-0.0394,211400,{"date":1533,"open":1436,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-08",0.98009998,0.83099997,0.92089999,0.0909,10.95,1271500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":937,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":937},"2026-01-07",0.79699999,0.86900002,0.77200001,0.058,7.51,1035100,{"date":1549,"open":669,"high":1550,"low":731,"close":1544,"change":1204,"percent_change":1032,"volume":1551,"transactions":9,"vwap":1544},"2026-01-06",0.84500003,242100,{"date":1553,"open":1016,"high":732,"low":1349,"close":1554,"change":1470,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-05",0.76200002,3.25,496800,{"date":1558,"open":1559,"high":724,"low":631,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-02",0.74159998,0.73799998,0.014,1.93,147600,{"date":1565,"open":632,"high":1566,"low":599,"close":1567,"change":440,"percent_change":408,"volume":1568,"transactions":9,"vwap":1567},"2025-12-31",0.77700001,0.72399998,292500,{"date":1570,"open":1571,"high":1572,"low":1064,"close":632,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":632},"2025-12-30",0.69099998,0.74589998,0.0135,1.91,325500,{"date":1577,"open":655,"high":1578,"low":1579,"close":1128,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1128},"2025-12-29",0.7572,0.68300003,-0.0036,-0.51,516400,{"date":1584,"open":731,"high":669,"low":1585,"close":655,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":655},"2025-12-26",0.69349998,-0.0549,-7.18,721100,{"date":1590,"open":669,"high":1591,"low":714,"close":1592,"change":563,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-24",0.80739999,0.76499999,-0.68,232600,{"date":1596,"open":1597,"high":1468,"low":724,"close":869,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":869},"2025-12-23",0.84899998,-0.0686,-8.18,697400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-22",0.87900001,0.89289999,0.80900002,0.83880001,-0.0188,-2.19,385600,{"date":1611,"open":1612,"high":1613,"low":937,"close":1614,"change":766,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-19",0.83359998,0.89380002,0.85759997,2.08,211700,{"date":1618,"open":1619,"high":1492,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-18",0.82990003,0.82419997,0.84009999,0.0153,1.85,530700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-17",0.95969999,0.82200003,0.82480001,-0.1252,-13.18,477300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1436,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1436},"2025-12-16",0.91000003,0.95999998,0.81879997,0.0081,0.86,547500,{"date":1642,"open":1643,"high":1451,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-15",0.99959999,0.9321,0.94190001,-0.0781,-7.66,317500,{"date":1650,"open":33,"high":1460,"low":1651,"close":1460,"change":459,"percent_change":459,"volume":1652,"transactions":9,"vwap":1460},"2025-12-12",0.93669999,700600,{"date":1654,"open":735,"high":1655,"low":1636,"close":1460,"change":573,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1460},"2025-12-11",1.12,-1.92,1494900,{"date":1659,"open":1660,"high":1661,"low":33,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-10",1.09,1.1399,1.04,-0.07,-6.31,1763500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-09",1.16,1.2,1.06,1.11,-0.04,-3.48,1756500,{"date":1676,"open":1677,"high":1678,"low":1670,"close":1679,"change":1663,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-08",1.17,1.25,1.15,-5.74,2315200,{"date":1683,"open":1684,"high":26,"low":1671,"close":1685,"change":1204,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-05",1.285,1.22,0.83,22087400,{"date":1689,"open":1690,"high":1691,"low":1467,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-04",1.015,1.4899,1.21,0.4254,54.22,112313300,{"date":1697,"open":1698,"high":1699,"low":670,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-03",0.7471,0.88810003,0.78460002,0.0375,5.02,669100,{"date":1705,"open":632,"high":1706,"low":1707,"close":1698,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1698},"2025-12-02",0.77950001,0.71200001,-0.0028,-0.37,232900,{"date":1712,"open":670,"high":754,"low":1318,"close":815,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":815},"2025-12-01",-0.0237,-3.06,371400,{"date":1717,"open":1410,"high":1550,"low":893,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-28",0.77359998,-0.05,-6.07,580300,{"date":1723,"open":1724,"high":1499,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-26",0.86989999,0.80299997,0.82359999,-0.0664,-7.46,1628800,{"date":1731,"open":623,"high":1669,"low":1404,"close":1519,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1519},"2025-11-25",0.24,36.92,57916400,{"date":1736,"open":1737,"high":1737,"low":598,"close":1738,"change":459,"percent_change":459,"volume":1225,"transactions":9,"vwap":1738},"2025-11-24",0.6505,0.64999998,{"date":1740,"open":1741,"high":1023,"low":1742,"close":1738,"change":468,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-11-21",0.66799998,0.63249999,3.17,59100,{"date":1746,"open":1221,"high":1747,"low":598,"close":598,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":598},"2025-11-20",0.77069998,-0.084,-11.76,36900,{"date":1752,"open":1253,"high":732,"low":739,"close":739,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":739},"2025-11-19",-0.039,-5.18,15300,{"date":1757,"open":732,"high":1758,"low":1037,"close":1253,"change":128,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1253},"2025-11-18",0.80650002,3.85,30500,{"date":1762,"open":731,"high":1468,"low":631,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-17",0.72509998,-0.0619,-7.87,33500,{"date":1768,"open":1769,"high":1770,"low":788,"close":1365,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1365},"2025-11-14",0.77490002,0.86080003,-0.0031,-0.39,48400,{"date":1775,"open":772,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-13",0.8786,0.78130001,0.79009998,-0.0613,-7.2,57500,{"date":1783,"open":1467,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-12",0.93349999,0.8312,0.85140002,-0.0266,-3.03,50200,{"date":1791,"open":1469,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-11",0.93290001,0.85189998,0.87800002,-0.0021,-0.24,3300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-10",0.88800001,0.92180002,0.8531,0.88010001,0.0281,3.3,41600,{"date":1808,"open":1809,"high":1810,"low":938,"close":1811,"change":1204,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-07",0.83029997,0.86500001,0.852,1.19,40400,{"date":1815,"open":1816,"high":1817,"low":922,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-06",0.9023,0.91790003,0.84200001,-0.0433,-4.89,71500,{"date":1823,"open":1824,"high":1490,"low":1825,"close":1826,"change":552,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-05",0.9174,0.88129997,0.88529998,-0.53,43100,{"date":1830,"open":1467,"high":1824,"low":1499,"close":1519,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1519},"2025-11-04",-0.0274,-2.99,34800,{"date":1835,"open":1490,"high":914,"low":1836,"close":1824,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1824},"2025-11-03",0.88279998,-0.0126,-1.35,25800,{"date":1841,"open":1842,"high":914,"low":1490,"close":1490,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1490},"2025-10-31",0.9382,-0.0082,-0.87,23600,{"date":1847,"open":1490,"high":1848,"low":1849,"close":1842,"change":1850,"percent_change":1269,"volume":1851,"transactions":9,"vwap":1842},"2025-10-30",0.94010001,0.92009997,-0.0219,43300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":849,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-29",0.96200001,1.001,0.93409997,0.9601,-2.33,70800,{"date":1861,"open":1862,"high":1460,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-28",0.98909998,0.96509999,0.98299998,-0.004,-0.41,35800,{"date":1869,"open":33,"high":1870,"low":1871,"close":1872,"change":1031,"percent_change":1873,"volume":1270,"transactions":9,"vwap":1872},"2025-10-27",1.0299,0.96880001,0.98699999,1.03,{"date":1875,"open":1436,"high":1876,"low":1436,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-24",0.9799,0.97689998,0.0171,1.78,35700,{"date":1882,"open":923,"high":923,"low":1491,"close":1883,"change":495,"percent_change":573,"volume":1884,"transactions":9,"vwap":1883},"2025-10-23",0.9598,32600,{"date":1886,"open":1877,"high":1887,"low":914,"close":1636,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1636},"2025-10-22",0.99980003,-0.0184,-1.88,14100,{"date":1892,"open":1636,"high":1893,"low":1848,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-21",0.99989998,0.97839999,-0.0016,-0.16,27700,{"date":1899,"open":1436,"high":1900,"low":1436,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-20",0.995,0.98000002,0.0107,1.1,19500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-17",0.97500002,0.97979999,0.93180001,0.96929997,-0.0057,-0.58,29100,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1907,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1907},"2025-10-16",1.01,0.95160002,-0.0349,-3.46,71000,{"date":1922,"open":1460,"high":1662,"low":1923,"close":1924,"change":1237,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-15",0.98610002,1.0099,-1.95,85600,{"date":1928,"open":1916,"high":1662,"low":923,"close":1873,"change":959,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1873},"2025-10-14",3,116100,{"date":1932,"open":1893,"high":1933,"low":1910,"close":33,"change":459,"percent_change":459,"volume":1934,"transactions":9,"vwap":33},"2025-10-13",1.005,25700,{"date":1936,"open":33,"high":1451,"low":1937,"close":33,"change":57,"percent_change":1938,"volume":1813,"transactions":9,"vwap":33},"2025-10-10",0.99010003,-0.99,{"date":1940,"open":1460,"high":1460,"low":1900,"close":1916,"change":57,"percent_change":262,"volume":1941,"transactions":9,"vwap":1916},"2025-10-09",30000,{"date":1943,"open":1451,"high":1451,"low":1916,"close":1460,"change":1204,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1460},"2025-10-08",0.99,10700,{"date":1947,"open":1460,"high":1948,"low":1949,"close":1916,"change":573,"percent_change":157,"volume":1950,"transactions":9,"vwap":1916},"2025-10-07",1.0579,0.9878,48900,{"date":1952,"open":1460,"high":1670,"low":1916,"close":1873,"change":57,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1873},"2025-10-06",-0.96,107100,{"date":1956,"open":1916,"high":1451,"low":33,"close":1662,"change":959,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1662},"2025-10-03",2.97,64700,{"date":1960,"open":1961,"high":1451,"low":1961,"close":1916,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1916},"2025-10-02",0.96249998,0.0302,3.08,92000,{"date":1966,"open":1967,"high":1968,"low":1436,"close":1908,"change":1969,"percent_change":1451,"volume":1970,"transactions":9,"vwap":1908},"2025-10-01",0.9501,0.98790002,0.0102,122700,{"date":1972,"open":1443,"high":1443,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-30",0.94080001,0.96960002,-0.0104,-1.06,77900,{"date":1979,"open":1916,"high":1916,"low":1436,"close":1901,"change":1204,"percent_change":1873,"volume":1980,"transactions":9,"vwap":1901},"2025-09-29",59300,{"date":1982,"open":1983,"high":33,"low":923,"close":923,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":923},"2025-09-26",0.98949999,-0.001,-0.1,29200,{"date":1988,"open":735,"high":1660,"low":1989,"close":1990,"change":1991,"percent_change":1160,"volume":1992,"transactions":9,"vwap":1990},"2025-09-25",0.96030003,0.97100002,-0.099,81100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":735,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":735},"2025-09-24",1.14,1.18,0.90600002,0.1148,12.02,696200,{"date":2002,"open":1443,"high":1662,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-23",0.90509999,0.95520002,-0.0447,-4.47,320900,{"date":2009,"open":33,"high":33,"low":2010,"close":1893,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1893},"2025-09-22",0.93699998,0.0199,2.03,77800,{"date":2015,"open":1901,"high":1443,"low":1436,"close":1901,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1901},"2025-09-19",0.0092,0.95,23000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-18",0.98680001,0.9993,0.92510003,0.97079998,0.038,4.07,174600,{"date":2029,"open":1901,"high":1916,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-17",0.93279999,-0.0772,-7.64,119800,{"date":2035,"open":2036,"high":2036,"low":1916,"close":1916,"change":573,"percent_change":157,"volume":2037,"transactions":9,"vwap":1916},"2025-09-16",1.08,40200,{"date":2039,"open":1662,"high":1670,"low":33,"close":1873,"change":57,"percent_change":1953,"volume":2040,"transactions":9,"vwap":1873},"2025-09-15",81600,{"date":2042,"open":1451,"high":2043,"low":1873,"close":1662,"change":1204,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1662},"2025-09-12",1.0699,0.97,76100,{"date":2047,"open":1873,"high":735,"low":33,"close":1873,"change":468,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1873},"2025-09-11",1.98,62200,{"date":2051,"open":2036,"high":1660,"low":2052,"close":1916,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1916},"2025-09-10",0.98040003,-0.057,-5.34,82900,{"date":2057,"open":735,"high":1996,"low":1451,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-09",1.067,-0.063,-5.58,196200,{"date":2063,"open":923,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-08",1.252,0.94499999,1.13,0.1889,20.07,533300,{"date":2071,"open":1901,"high":1901,"low":1848,"close":1452,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1452},"2025-09-05",0.0073,0.78,8100,{"date":2076,"open":914,"high":1876,"low":1490,"close":2077,"change":1019,"percent_change":1238,"volume":2078,"transactions":9,"vwap":2077},"2025-09-04",0.93379998,68000,{"date":2080,"open":1877,"high":1443,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-03",0.92309999,0.96139997,0.0299,3.21,82700,{"date":2087,"open":33,"high":33,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-02",0.93110001,0.93150002,-0.0075,-0.8,75800,{"date":2094,"open":2095,"high":923,"low":2096,"close":2097,"change":2098,"percent_change":1608,"volume":1766,"transactions":9,"vwap":2097},"2025-08-29",0.96179998,0.92500001,0.93900001,-0.021,{"date":2100,"open":2101,"high":2102,"low":1436,"close":1636,"change":57,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1636},"2025-08-28",0.9738,0.99019998,-1.03,13200,{"date":2106,"open":1873,"high":1873,"low":2107,"close":923,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":923},"2025-08-27",0.9508,-0.0403,-3.99,24800,{"date":2112,"open":2113,"high":2113,"low":1443,"close":2114,"change":2115,"percent_change":649,"volume":2116,"transactions":9,"vwap":2114},"2025-08-26",1.0304,1.0103,-0.0146,40000,{"date":2118,"open":1436,"high":1662,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-25",0.94090003,1.0249,0.0549,5.66,55600,{"date":2125,"open":1857,"high":33,"low":2126,"close":923,"change":1204,"percent_change":1662,"volume":2127,"transactions":9,"vwap":923},"2025-08-22",0.92000002,77100,{"date":2129,"open":2130,"high":1893,"low":2126,"close":1636,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1636},"2025-08-21",0.96600002,0.0243,2.6,106700,{"date":2135,"open":1873,"high":1670,"low":2126,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-20",0.9357,-0.0728,-7.22,438800,{"date":2141,"open":2036,"high":2066,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-19",0.95069999,1.0085,-0.0015,-0.15,766000,{"date":2148,"open":2149,"high":1451,"low":2150,"close":1916,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1916},"2025-08-18",0.88709998,0.86510003,0.1101,12.23,275500,{"date":2155,"open":2156,"high":1476,"low":845,"close":1476,"change":2157,"percent_change":1678,"volume":2158,"transactions":9,"vwap":1476},"2025-08-15",0.85100001,0.0111,14600,{"date":2160,"open":2161,"high":1436,"low":845,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-14",0.93989998,0.88880002,0.0388,4.56,84400,{"date":2167,"open":2168,"high":2169,"low":2168,"close":845,"change":1204,"percent_change":1812,"volume":2170,"transactions":9,"vwap":845},"2025-08-13",0.83499998,0.90009999,14000,{"date":2172,"open":846,"high":2173,"low":2174,"close":772,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":772},"2025-08-12",0.99550003,0.83810002,-0.0359,-4.1,108000,{"date":2179,"open":937,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1455,"volume":2184,"transactions":9,"vwap":2182},"2025-08-11",0.96990001,0.81300002,0.87589997,0.0459,65800,{"date":2186,"open":845,"high":1499,"low":937,"close":937,"change":573,"percent_change":2187,"volume":2188,"transactions":9,"vwap":937},"2025-08-08",-2.35,21300,{"date":2190,"open":2191,"high":1519,"low":845,"close":845,"change":459,"percent_change":459,"volume":2192,"transactions":9,"vwap":845},"2025-08-07",0.88499999,41900,{"date":2194,"open":1873,"high":1873,"low":732,"close":845,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":845},"2025-08-06",-0.165,-16.26,134100,{"date":2199,"open":33,"high":2200,"low":33,"close":1690,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1690},"2025-08-05",1.029,0.0155,1.55,8500,{"date":2205,"open":33,"high":1460,"low":1901,"close":2206,"change":2207,"percent_change":1719,"volume":2208,"transactions":9,"vwap":2206},"2025-08-04",0.99949998,-0.0005,17400,{"date":2210,"open":1460,"high":1460,"low":33,"close":33,"change":573,"percent_change":2211,"volume":2212,"transactions":9,"vwap":33},"2025-08-01",-1.96,6200,{"date":2214,"open":33,"high":1460,"low":33,"close":1460,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1460},"2025-07-31",-0.005,-0.49,4300,{"date":2219,"open":1460,"high":1451,"low":2220,"close":2221,"change":530,"percent_change":247,"volume":2222,"transactions":9,"vwap":2221},"2025-07-30",1.0104,1.025,7700,{"date":2224,"open":1460,"high":2225,"low":2226,"close":1460,"change":459,"percent_change":459,"volume":2227,"transactions":9,"vwap":1460},"2025-07-29",1.0499,1.0007,11500,{"date":2229,"open":1916,"high":1451,"low":1916,"close":1460,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1460},"2025-07-28",0.065,6.81,17500,{"date":2234,"open":1460,"high":1460,"low":1436,"close":2235,"change":530,"percent_change":429,"volume":2236,"transactions":9,"vwap":2235},"2025-07-25",0.95499998,22300,{"date":2238,"open":2239,"high":2240,"low":1436,"close":1436,"change":57,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1436},"2025-07-24",0.95529997,1.035,-1.04,50800,{"date":2244,"open":1636,"high":1873,"low":1636,"close":1636,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1636},"2025-07-23",-0.0294,-2.97,46300,{"date":2249,"open":1636,"high":1451,"low":1636,"close":2250,"change":1911,"percent_change":1075,"volume":2251,"transactions":9,"vwap":2250},"2025-07-22",0.98940003,42700,{"date":2253,"open":1662,"high":2254,"low":1436,"close":2255,"change":1918,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-21",1.0401,0.99510002,-3.39,55400,{"date":2259,"open":1873,"high":1670,"low":33,"close":1873,"change":1204,"percent_change":2260,"volume":1880,"transactions":9,"vwap":1873},"2025-07-18",0.98,{"date":2262,"open":1903,"high":2263,"low":33,"close":1460,"change":1985,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1460},"2025-07-17",1.1459,-8.93,46500,{"date":2267,"open":2036,"high":1679,"low":2036,"close":1655,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1655},"2025-07-16",0.0144,1.3,31500,{"date":2272,"open":1660,"high":2273,"low":735,"close":2274,"change":2275,"percent_change":252,"volume":2276,"transactions":9,"vwap":2274},"2025-07-15",1.1105,1.1056,0.0056,10800,{"date":2278,"open":1451,"high":2279,"low":1451,"close":1903,"change":468,"percent_change":1623,"volume":2280,"transactions":9,"vwap":1903},"2025-07-14",1.1274,8400,{"date":2282,"open":1670,"high":1995,"low":1670,"close":2036,"change":2283,"percent_change":2284,"volume":1230,"transactions":9,"vwap":2036},"2025-07-11",-0.0166,-1.51,{"date":2286,"open":1671,"high":1995,"low":735,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-10",1.0966,-0.0134,-1.21,6600,{"date":2292,"open":1660,"high":1995,"low":1660,"close":1671,"change":1204,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1671},"2025-07-09",0.91,7900,{"date":2296,"open":2297,"high":1995,"low":2297,"close":1903,"change":459,"percent_change":459,"volume":2298,"transactions":9,"vwap":1903},"2025-07-08",1.0682,13400,{"date":2300,"open":1679,"high":1679,"low":2301,"close":1903,"change":57,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1903},"2025-07-07",1.061,-0.9,26500,{"date":2305,"open":1655,"high":2306,"low":2307,"close":1671,"change":138,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1671},"2025-07-03",1.126,1.103,-2.63,4500,{"date":2311,"open":1679,"high":1679,"low":2312,"close":1995,"change":459,"percent_change":459,"volume":2203,"transactions":9,"vwap":1995},"2025-07-02",1.0901,{"date":2314,"open":1903,"high":1679,"low":1660,"close":1995,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1995},"2025-07-01",0.05,4.59,47600,{"date":2319,"open":1451,"high":2320,"low":1460,"close":1660,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1660},"2025-06-30",1.115,0.06,5.83,37400,{"date":2325,"open":1662,"high":1451,"low":1460,"close":1873,"change":573,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1873},"2025-06-27",-1.9,5300,{"date":2329,"open":1873,"high":1451,"low":1873,"close":1451,"change":468,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1451},"2025-06-26",1.94,2200,{"date":2333,"open":1670,"high":1670,"low":1460,"close":1873,"change":138,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1873},"2025-06-25",-2.83,3100,{"date":2337,"open":735,"high":735,"low":1460,"close":1670,"change":459,"percent_change":459,"volume":2338,"transactions":9,"vwap":1670},"2025-06-24",8000,{"date":2340,"open":1873,"high":1670,"low":33,"close":1670,"change":459,"percent_change":459,"volume":2341,"transactions":9,"vwap":1670},"2025-06-23",19000,{"date":2343,"open":1670,"high":1670,"low":2344,"close":1670,"change":459,"percent_change":459,"volume":2345,"transactions":9,"vwap":1670},"2025-06-20",1.0219,5100,{"date":2347,"open":1916,"high":1670,"low":2348,"close":1670,"change":459,"percent_change":459,"volume":2349,"transactions":9,"vwap":1670},"2025-06-18",1.00039995,8800,{"date":2351,"open":1916,"high":1670,"low":1916,"close":1670,"change":2315,"percent_change":895,"volume":2352,"transactions":9,"vwap":1670},"2025-06-17",7200,{"date":2354,"open":33,"high":1873,"low":33,"close":1916,"change":459,"percent_change":459,"volume":2355,"transactions":9,"vwap":1916},"2025-06-16",16500,{"date":2357,"open":2358,"high":1870,"low":33,"close":1916,"change":648,"percent_change":1938,"volume":2345,"transactions":9,"vwap":1916},"2025-06-13",1.0257,{"date":2360,"open":1916,"high":2361,"low":1916,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-12",1.1257,1.0201,-0.0599,-5.55,9100,{"date":2367,"open":2368,"high":1903,"low":1451,"close":2036,"change":459,"percent_change":459,"volume":2369,"transactions":9,"vwap":2036},"2025-06-11",1.0874,6700,{"date":2371,"open":2372,"high":2036,"low":2372,"close":2036,"change":2373,"percent_change":1759,"volume":2374,"transactions":9,"vwap":2036},"2025-06-10",1.055,0.04,5200,{"date":2376,"open":1873,"high":1670,"low":1873,"close":1662,"change":468,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1662},"2025-06-09",1.96,14500,{"date":2380,"open":2381,"high":2381,"low":33,"close":1460,"change":2382,"percent_change":2383,"volume":2355,"transactions":9,"vwap":1460},"2025-06-06",1.1192,-0.095,-8.52,{"date":2385,"open":1655,"high":1995,"low":2386,"close":2320,"change":2387,"percent_change":1478,"volume":2388,"transactions":9,"vwap":2320},"2025-06-05",1.1091,0.025,9200,{"date":2390,"open":2391,"high":1655,"low":1451,"close":1660,"change":57,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1660},"2025-06-04",1.088,-0.91,9800,{"date":2395,"open":1671,"high":1655,"low":2396,"close":1903,"change":959,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1903},"2025-06-03",1.0708,2.8,8300,{"date":2400,"open":1916,"high":1660,"low":1916,"close":735,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":735},"2025-06-02",0.0446,4.35,5600,{"date":2405,"open":1873,"high":1995,"low":33,"close":2406,"change":2407,"percent_change":2408,"volume":2309,"transactions":9,"vwap":2406},"2025-05-30",1.0254,-0.0046,-0.45,{"date":2410,"open":1451,"high":1451,"low":2411,"close":1873,"change":1672,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1873},"2025-05-29",1.0101,-3.74,2000,{"date":2415,"open":1460,"high":2416,"low":33,"close":735,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":735},"2025-05-28",1.075,0.0598,5.92,22500,{"date":2421,"open":1670,"high":1655,"low":2411,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-27",1.0102,-0.0398,-3.79,27600,{"date":2427,"open":1916,"high":1451,"low":2428,"close":1451,"change":959,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1451},"2025-05-23",1.0087,2.94,10000,{"date":2432,"open":1662,"high":2433,"low":1916,"close":1460,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1460},"2025-05-22",1.0724,-0.0215,-2.06,13800,{"date":2438,"open":2439,"high":1903,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-21",1.082,1.0415,0.0015,0.14,2900,{"date":2445,"open":1451,"high":1451,"low":1460,"close":1662,"change":1204,"percent_change":2044,"volume":2446,"transactions":9,"vwap":1662},"2025-05-20",2100,{"date":2448,"open":735,"high":1679,"low":1873,"close":1873,"change":138,"percent_change":2334,"volume":2449,"transactions":9,"vwap":1873},"2025-05-19",6900,{"date":2451,"open":1662,"high":1903,"low":1662,"close":1670,"change":468,"percent_change":2452,"volume":2276,"transactions":9,"vwap":1670},"2025-05-16",1.92,{"date":2454,"open":2036,"high":2036,"low":1916,"close":1662,"change":2215,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1662},"2025-05-15",-0.48,4600,{"date":2458,"open":1670,"high":2459,"low":2460,"close":2461,"change":2215,"percent_change":2455,"volume":2462,"transactions":9,"vwap":2461},"2025-05-14",1.0601,1.00010002,1.045,17700,{"date":2464,"open":2465,"high":2036,"low":1451,"close":1451,"change":2466,"percent_change":2467,"volume":2309,"transactions":9,"vwap":1451},"2025-05-13",1.0762,-0.0071,-0.67,{"date":2469,"open":1670,"high":1677,"low":2470,"close":2471,"change":1246,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-12",1.0501,1.0571,-4.77,10200,{"date":2475,"open":1903,"high":2476,"low":1670,"close":1671,"change":138,"percent_change":2308,"volume":2369,"transactions":9,"vwap":1671},"2025-05-09",1.1367,{"date":2478,"open":2479,"high":1679,"low":1903,"close":1995,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1995},"2025-05-08",1.1253,0.045,4.11,4400,{"date":2484,"open":1668,"high":1668,"low":2036,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-07",1.095,-0.025,-2.23,16800,{"date":2490,"open":1669,"high":2491,"low":1655,"close":1655,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1655},"2025-05-06",1.3922,-0.08,-6.67,14200,{"date":2496,"open":1692,"high":2497,"low":1669,"close":1669,"change":57,"percent_change":1147,"volume":2498,"transactions":9,"vwap":1669},"2025-05-05",1.34,3500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1692,"change":2373,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1692},"2025-05-02",1.225,1.2999,1.1933,3.42,10400,{"date":2507,"open":2269,"high":2269,"low":1679,"close":1677,"change":1663,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1677},"2025-05-01",-5.65,6400,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2512,"change":459,"percent_change":459,"volume":2514,"transactions":9,"vwap":2512},"2025-04-30",1.24,1.2801,2800,{"date":2516,"open":1692,"high":2269,"low":1692,"close":2512,"change":959,"percent_change":513,"volume":2517,"transactions":9,"vwap":2512},"2025-04-29",11700,{"date":2519,"open":1669,"high":2520,"low":1669,"close":1692,"change":57,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1692},"2025-04-28",1.27,-0.82,11300,{"date":39,"open":1677,"high":2512,"low":1677,"close":1685,"change":2315,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1685},4.27,5000,{"status":2527,"indices":2528,"watchlist":2569,"sectors":2589,"benchmarks":2638},"success",[2529,2536,2542,2549,2555,2562],{"symbol":2530,"name":2531,"price":2532,"change":2533,"pct_change":2534,"is_up":14,"sparkline":2535,"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":2537,"name":2538,"price":2539,"change":2540,"pct_change":99,"is_up":14,"sparkline":2541,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2543,"name":2544,"price":2545,"change":2546,"pct_change":2547,"is_up":14,"sparkline":2548,"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":2550,"name":2551,"price":2552,"change":2553,"pct_change":2534,"is_up":14,"sparkline":2554,"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":2556,"name":2557,"price":2558,"change":2559,"pct_change":2560,"is_up":14,"sparkline":2561,"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":2563,"name":2564,"price":2565,"change":2566,"pct_change":421,"is_up":2567,"sparkline":2568,"date":5},"VIX","CBOE VIX",15.08,0.07,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",[2570,2576,2582],{"symbol":2571,"name":2572,"price":2573,"change":1889,"pct_change":2574,"is_up":14,"sparkline":2575,"date":5},"NVDA","NVIDIA Corp",237.36,-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":2577,"name":2578,"price":2579,"change":2580,"pct_change":2293,"is_up":2567,"sparkline":2581,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2583,"name":2584,"price":2585,"change":2586,"pct_change":2587,"is_up":14,"sparkline":2588,"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",[2590,2595,2599,2603,2608,2613,2617,2622,2626,2630,2634],{"name":2591,"etf":2592,"change":2593,"price":2594,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":2596,"etf":2597,"change":2455,"price":2598,"is_up":14},"Financials","XLF",53.75,{"name":2600,"etf":2601,"change":1873,"price":2602,"is_up":2567},"Healthcare","XLV",168.81,{"name":2604,"etf":2605,"change":2606,"price":2607,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":2609,"etf":2610,"change":2611,"price":2612,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":2614,"etf":2615,"change":1912,"price":2616,"is_up":14},"Energy","XLE",63.38,{"name":2618,"etf":2619,"change":2620,"price":2621,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2623,"etf":2624,"change":2284,"price":2625,"is_up":14},"Materials","XLB",48.98,{"name":2627,"etf":2628,"change":2560,"price":2629,"is_up":14},"Real Estate","XLRE",40.57,{"name":2631,"etf":2632,"change":573,"price":2633,"is_up":14},"Utilities","XLU",41.15,{"name":2635,"etf":2636,"change":1005,"price":2637,"is_up":14},"Comm Services","XLC",111.26,[2639,2643,2648,2652],{"ticker":2640,"name":2641,"price":2642,"change":1796,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2644,"name":2645,"price":2646,"change":2647,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2649,"name":2650,"price":2651,"change":1224,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2653,"name":2654,"price":2655,"change":2560,"is_up":14},"IWM","iShares Russell 2000",277.7]