[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGNX":3,"homepage-market-summary":30,"stock-historical-DGNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DGNX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Diginex Limited Ordinary Shares","Nasdaq",null,"Common Stock","Diginex Ltd is a technology-driven business focused on end-to-end software solutions for ESG reporting, including Carbon emissions and supply chain due diligence, together with data solutions. Its segments comprise Software solutions, Data and Advisory, with Software solutions generating the maximum revenue. It comprises the Group's core sustainability platforms, corporate carbon accounting programs, and specialized decarbonization software engines designed for automated enterprise environmental compliance. Revenue mainly comprises continuous right-to-access subscriptions to software platforms and the sale of non-exclusive rights to use white-label versions. The Company generates maximum revenue from Asia-Pacific.","114",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.28,1.26,1.3,1.23,1.2,0.08,6.67,306466.722062,1122,1.2635,318.84,0.85000002,880653.945186524,0.1,427,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},618746,225842201.296631,-98.76,"2025-04-22",[181,182,191,201,211,218,227,237,248,255,264,271,279,285,292,299,310,319,329,334,341,346,354,361,367,375,382,389,396,404,411,418,424,431,439,447,454,461,470,480,486,492,498,507,513,522,528,535,541,547,554,560,567,574,581,587,592,596,600,604,608,613,620,624,628,633,638,642,649,656,663,671,679,687,692,700,708,713,719,725,730,737,743,747,752,756,760,765,769,774,778,783,787,791,796,803,810,815,821,825,830,835,839,843,848,854,862,870,877,886,894,903,912,919,925,932,938,944,952,958,964,969,975,981,987,994,1001,1005,1008,1014,1022,1030,1034,1039,1045,1050,1056,1063,1071,1077,1083,1089,1096,1101,1106,1112,1118,1125,1132,1138,1146,1153,1160,1165,1170,1178,1186,1194,1202,1209,1214,1218,1223,1229,1238,1247,1256,1264,1271,1278,1283,1289,1296,1301,1308,1316,1324,1333,1342,1348,1356,1365,1373,1382,1390,1399,1407,1415,1423,1431,1439,1445,1454,1462,1470,1479,1485,1493,1500,1507,1514,1523,1530,1537,1546,1554,1563,1571,1580,1586,1595,1603,1611,1617,1625,1634,1640,1649,1658,1666,1674,1683,1690,1698,1706,1714,1723,1732,1740,1749,1758,1767,1776,1783,1791,1800,1806,1813,1820,1828,1836,1844,1852,1861,1870,1878,1887,1894,1903,1911,1918,1923,1929,1935,1944,1952,1961,1970,1976,1981,1989,1996,2002,2008,2012,2017,2025,2033,2042,2048,2056,2064,2073,2080,2086,2093,2101,2109,2118,2125,2133,2140,2147,2155,2164,2171,2179,2186,2193,2201,2209,2217,2224,2230,2237,2245,2254,2260,2267,2276,2285,2294,2302,2309,2316,2324,2331,2339,2346,2353,2360,2366,2373,2378,2383,2391,2398,2405,2412,2419,2426,2433,2442,2449,2457,2465,2473,2480,2486,2492,2498,2505,2511,2518,2526,2532,2540,2546,2553,2560,2565,2573,2580,2588,2596,2603,2611,2618,2627,2632,2640,2647,2655,2662,2669,2678,2684,2692,2697,2705,2711,2716,2722,2730,2736],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.17,1.2205,0.03,2.56,147830.460069,1112,1.1995,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.22,1.275,1.16,-0.035,-2.9,366975.060774,2120,1.2199,{"date":202,"open":203,"high":204,"low":60,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.4,1.41,1.205,-0.205,-14.54,788519.912191,3114,1.3233,{"date":212,"open":213,"high":204,"low":82,"close":204,"change":107,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.35,4.44,257246.914651,1529,1.3776,{"date":219,"open":220,"high":221,"low":213,"close":213,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.42,1.44,-0.05,-3.57,1231490.381427,4827,1.3904,{"date":228,"open":229,"high":230,"low":231,"close":203,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.495,1.55,1.38,-0.07,-4.76,1107892.983644,6413,1.4705,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.52,1.585,1.465,1.47,-0.06,-3.92,393909.210855,2585,1.513,{"date":249,"open":203,"high":230,"low":203,"close":250,"change":28,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.53,6.99,1155228.273918,3095,1.4388,{"date":256,"open":257,"high":258,"low":204,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.43,1.45,0.05,3.62,148980.248982,1021,1.4272,{"date":265,"open":220,"high":220,"low":231,"close":231,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",-0.03,-2.13,115753.334209,857,1.3912,{"date":272,"open":273,"high":274,"low":273,"close":204,"change":275,"percent_change":221,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.39,1.432,0.02,82786.550622,791,1.4109,{"date":280,"open":257,"high":221,"low":273,"close":273,"change":112,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-0.71,132133.759743,1281,1.4085,{"date":286,"open":231,"high":287,"low":231,"close":203,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.46,0,331508.558804,1639,1.4294,{"date":293,"open":294,"high":220,"low":213,"close":203,"change":186,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",1.36,2.19,151428.542876,1172,1.3866,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",1.48,1.5,1.33,1.37,-0.11,-7.43,634455.33891,2266,1.4453,{"date":311,"open":312,"high":313,"low":231,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",1.54,1.6,-0.1,-6.33,338433.483406,2696,1.5017,{"date":320,"open":313,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.64,1.56,1.58,-0.02,-1.25,236299.640047,1276,1.5927,{"date":330,"open":302,"high":321,"low":302,"close":313,"change":28,"percent_change":21,"volume":331,"transactions":332,"vwap":333},"2026-09-08",506171.294664,3592,1.578,{"date":335,"open":203,"high":302,"low":273,"close":302,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",0.12,8.7,306658.539623,1557,1.4459,{"date":342,"open":294,"high":258,"low":294,"close":231,"change":275,"percent_change":242,"volume":343,"transactions":344,"vwap":345},"2026-09-03",366830.819527,2513,1.3905,{"date":347,"open":348,"high":273,"low":184,"close":294,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.18,0.19,16.24,911319.013651,5726,1.3357,{"date":355,"open":356,"high":60,"low":117,"close":184,"change":324,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.14,-1.68,177784.48324,1141,1.1624,{"date":362,"open":348,"high":200,"low":184,"close":60,"change":112,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",-0.83,148918.121487,1070,1.1905,{"date":368,"open":193,"high":369,"low":19,"close":19,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.27,-0.04,-3.23,204102.960673,1765,1.2201,{"date":376,"open":303,"high":213,"low":377,"close":377,"change":243,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",1.24,-4.62,239394.284637,1903,1.2837,{"date":383,"open":384,"high":294,"low":17,"close":17,"change":370,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",1.32,-2.99,242951.954309,1194,1.323,{"date":390,"open":391,"high":203,"low":392,"close":82,"change":275,"percent_change":239,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.315,1.31,307137.699761,1674,1.3507,{"date":397,"open":15,"high":398,"low":194,"close":384,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",1.395,0.04,3.12,552254.221521,3850,1.3345,{"date":405,"open":193,"high":406,"low":193,"close":15,"change":259,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",1.29,4.07,442519.516727,2438,1.2591,{"date":412,"open":377,"high":15,"low":413,"close":18,"change":266,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.175,-2.38,828806.275305,3211,1.221,{"date":419,"open":16,"high":15,"low":193,"close":16,"change":275,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",1.61,523152.07372,3199,1.2527,{"date":425,"open":426,"high":406,"low":426,"close":377,"change":186,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",1.15,2.48,663241.51983,2689,1.2315,{"date":432,"open":433,"high":377,"low":434,"close":433,"change":305,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",1.21,1.0601,-8.33,1610875.865276,5973,1.1791,{"date":440,"open":18,"high":258,"low":441,"close":384,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",1.145,-0.2,-13.16,2584681.822456,13207,1.3392,{"date":448,"open":313,"high":449,"low":302,"close":239,"change":314,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",1.62,-6.17,912515.175419,5099,1.5366,{"date":455,"open":456,"high":457,"low":204,"close":449,"change":288,"percent_change":288,"volume":458,"transactions":459,"vwap":460},"2026-08-12",1.8,2.07,5607691.970146,34719,1.7095,{"date":462,"open":463,"high":464,"low":312,"close":449,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",1.73,1.745,-0.115,-6.63,1160361.854223,7468,1.6329,{"date":471,"open":472,"high":473,"low":312,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",1.57,1.77,1.735,0.215,14.14,1246263.817993,8730,1.6658,{"date":481,"open":302,"high":250,"low":203,"close":239,"change":259,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",3.4,708031.848248,4559,1.4654,{"date":487,"open":203,"high":302,"low":82,"close":242,"change":20,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",5.76,541559.356432,3470,1.437,{"date":493,"open":231,"high":220,"low":384,"close":273,"change":494,"percent_change":495,"volume":496,"transactions":332,"vwap":497},"2026-08-05",0.01,0.72,523473.897504,1.3684,{"date":499,"open":203,"high":500,"low":501,"close":231,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",1.51,1.355,-0.08,-5.48,562370.82313,3366,1.4099,{"date":508,"open":239,"high":420,"low":392,"close":287,"change":232,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",-4.58,1657603.539376,11017,1.4175,{"date":514,"open":515,"high":516,"low":221,"close":250,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",1.72,1.76,-0.27,-15,1915232.941605,16524,1.6081,{"date":523,"open":515,"high":295,"low":420,"close":456,"change":122,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",16.13,7873189.116628,43457,1.8435,{"date":529,"open":302,"high":530,"low":287,"close":230,"change":259,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",1.63,3.33,767367.02462,4129,1.5409,{"date":536,"open":312,"high":312,"low":294,"close":302,"change":112,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",-0.66,793636.356843,4314,1.4596,{"date":542,"open":242,"high":313,"low":287,"close":500,"change":28,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",7.09,804946.459272,5562,1.5241,{"date":548,"open":304,"high":287,"low":213,"close":204,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",0.07,5.22,606112.40014,5062,1.3951,{"date":555,"open":273,"high":203,"low":15,"close":82,"change":314,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",-6.94,623731.597167,3048,1.3384,{"date":561,"open":392,"high":301,"low":15,"close":221,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",0.14,10.77,719101.777851,4118,1.394,{"date":568,"open":569,"high":213,"low":19,"close":17,"change":549,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",1.25,5.69,533568.829763,2764,1.2779,{"date":575,"open":426,"high":569,"low":576,"close":18,"change":28,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",1.1,8.85,835901.666674,3897,1.1957,{"date":582,"open":583,"high":356,"low":584,"close":117,"change":494,"percent_change":585,"volume":586,"transactions":9,"vwap":117},"2026-07-17",1.12,1.11,0.89,230600,{"date":588,"open":348,"high":348,"low":589,"close":583,"change":232,"percent_change":590,"volume":591,"transactions":9,"vwap":583},"2026-07-16",1.09,-5.88,345300,{"date":593,"open":117,"high":19,"low":584,"close":60,"change":186,"percent_change":594,"volume":595,"transactions":9,"vwap":60},"2026-07-15",2.59,327100,{"date":597,"open":356,"high":60,"low":117,"close":195,"change":494,"percent_change":598,"volume":599,"transactions":9,"vwap":195},"2026-07-14",0.87,390000,{"date":601,"open":184,"high":18,"low":583,"close":426,"change":370,"percent_change":602,"volume":603,"transactions":9,"vwap":426},"2026-07-13",-3.36,435400,{"date":605,"open":117,"high":193,"low":576,"close":60,"change":275,"percent_change":606,"volume":607,"transactions":9,"vwap":60},"2026-07-10",1.71,515400,{"date":609,"open":610,"high":433,"low":610,"close":184,"change":336,"percent_change":611,"volume":612,"transactions":9,"vwap":184},"2026-07-09",1.06,11.43,643700,{"date":614,"open":615,"high":616,"low":46,"close":617,"change":186,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-08",1.03,1.07,1.05,2.94,377100,{"date":621,"open":117,"high":117,"low":102,"close":89,"change":305,"percent_change":622,"volume":623,"transactions":9,"vwap":89},"2026-07-07",-9.73,429200,{"date":625,"open":46,"high":16,"low":46,"close":117,"change":324,"percent_change":626,"volume":627,"transactions":9,"vwap":117},"2026-07-06",-1.74,2002100,{"date":629,"open":348,"high":303,"low":583,"close":426,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":426},"2026-07-02",-0.13,-10.16,1586300,{"date":634,"open":184,"high":635,"low":584,"close":15,"change":442,"percent_change":636,"volume":637,"transactions":9,"vwap":15},"2026-07-01",1.348,-13.51,2856200,{"date":639,"open":313,"high":530,"low":15,"close":301,"change":20,"percent_change":640,"volume":641,"transactions":9,"vwap":301},"2026-06-30",5.71,22731200,{"date":643,"open":644,"high":645,"low":644,"close":203,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":203},"2026-06-29",0.89999998,1.88,0.517,58.55,50295500,{"date":650,"open":26,"high":651,"low":26,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-26",0.91000003,0.88300002,0.033,3.88,365600,{"date":657,"open":658,"high":659,"low":26,"close":26,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":26},"2026-06-25",0.92500001,0.93599999,-0.068,-7.41,313200,{"date":664,"open":644,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-24",0.95999998,0.861,0.91799998,0.038,4.32,577600,{"date":672,"open":673,"high":674,"low":26,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-23",0.93000001,0.96799999,0.88,-0.052,-5.58,417500,{"date":680,"open":681,"high":682,"low":651,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-22",0.92000002,0.98799998,0.93199998,0.032,3.56,464600,{"date":688,"open":658,"high":658,"low":644,"close":644,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":644},"2026-06-18",-0.005,-0.55,280500,{"date":693,"open":694,"high":695,"low":675,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-17",0.94,0.94999999,0.90499997,-0.061,-6.31,991000,{"date":701,"open":702,"high":617,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-16",0.98000002,0.95499998,0.96600002,-0.044,-4.36,492400,{"date":709,"open":694,"high":583,"low":681,"close":102,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":102},"2026-06-15",0.11,12.22,1373800,{"date":714,"open":715,"high":89,"low":644,"close":644,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":644},"2026-06-12",0.99000001,-0.065,-6.74,1088900,{"date":720,"open":702,"high":46,"low":675,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-11",0.96499997,-0.015,-1.53,1215800,{"date":726,"open":89,"high":727,"low":665,"close":702,"change":222,"percent_change":728,"volume":729,"transactions":9,"vwap":702},"2026-06-10",1.089,-4.85,2532700,{"date":731,"open":732,"high":616,"low":733,"close":615,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":615},"2026-06-09",0.99699998,0.95700002,0.037,3.73,1112700,{"date":738,"open":89,"high":616,"low":694,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-08",0.99299997,-0.007,-0.7,1218800,{"date":744,"open":617,"high":589,"low":46,"close":46,"change":370,"percent_change":745,"volume":746,"transactions":9,"vwap":46},"2026-06-05",-3.85,757600,{"date":748,"open":617,"high":589,"low":89,"close":749,"change":243,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-04",1.04,-5.45,605800,{"date":753,"open":348,"high":16,"low":749,"close":576,"change":232,"percent_change":754,"volume":755,"transactions":9,"vwap":576},"2026-06-03",-5.98,1846300,{"date":757,"open":348,"high":16,"low":356,"close":184,"change":494,"percent_change":758,"volume":759,"transactions":9,"vwap":184},"2026-06-02",0.86,872400,{"date":761,"open":569,"high":569,"low":576,"close":195,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":195},"2026-06-01",-0.29,-20,1283100,{"date":766,"open":302,"high":767,"low":220,"close":258,"change":275,"percent_change":203,"volume":768,"transactions":9,"vwap":258},"2026-05-29",1.9,4502300,{"date":770,"open":213,"high":301,"low":771,"close":257,"change":562,"percent_change":772,"volume":773,"transactions":9,"vwap":257},"2026-05-28",1.281,10.85,1500000,{"date":775,"open":15,"high":500,"low":18,"close":406,"change":107,"percent_change":776,"volume":777,"transactions":9,"vwap":406},"2026-05-27",4.88,1932000,{"date":779,"open":117,"high":569,"low":584,"close":18,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":18},"2026-05-26",0.13,11.82,1114200,{"date":784,"open":785,"high":583,"low":617,"close":576,"change":288,"percent_change":288,"volume":786,"transactions":9,"vwap":576},"2026-05-22",1.08,261600,{"date":788,"open":583,"high":583,"low":615,"close":576,"change":324,"percent_change":789,"volume":790,"transactions":9,"vwap":576},"2026-05-21",-1.79,442100,{"date":792,"open":46,"high":16,"low":703,"close":583,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":583},"2026-05-20",0.141,14.4,1615800,{"date":797,"open":665,"high":798,"low":799,"close":800,"change":668,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-19",0.98500001,0.89200002,0.97899997,4.04,236600,{"date":804,"open":46,"high":102,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-18",0.92199999,0.94099998,-0.024,-2.49,306600,{"date":811,"open":812,"high":715,"low":644,"close":721,"change":813,"percent_change":323,"volume":814,"transactions":9,"vwap":721},"2026-05-15",0.97000003,0.015,579900,{"date":816,"open":576,"high":817,"low":695,"close":695,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":695},"2026-05-14",1.129,-0.25,-20.83,3237300,{"date":822,"open":433,"high":16,"low":426,"close":19,"change":689,"percent_change":823,"volume":824,"transactions":9,"vwap":19},"2026-05-13",-0.41,383500,{"date":826,"open":15,"high":231,"low":19,"close":205,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":205},"2026-05-12",-0.025,-2.03,527100,{"date":831,"open":304,"high":220,"low":18,"close":18,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":18},"2026-05-11",-0.14,-10.22,586200,{"date":836,"open":258,"high":313,"low":391,"close":304,"change":502,"percent_change":837,"volume":838,"transactions":9,"vwap":304},"2026-05-08",-5.52,419400,{"date":840,"open":287,"high":322,"low":501,"close":258,"change":305,"percent_change":841,"volume":842,"transactions":9,"vwap":258},"2026-05-07",-7.05,489700,{"date":844,"open":845,"high":845,"low":322,"close":322,"change":818,"percent_change":846,"volume":847,"transactions":9,"vwap":322},"2026-05-06",1.82,-13.81,620600,{"date":849,"open":767,"high":850,"low":851,"close":851,"change":370,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-05",2.13,1.81,-2.16,1003600,{"date":855,"open":856,"high":857,"low":473,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-04",1.93,1.97,1.85,-0.105,-5.37,381400,{"date":863,"open":864,"high":865,"low":767,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-01",2,2.23,1.955,0.135,7.42,1051300,{"date":871,"open":872,"high":873,"low":456,"close":845,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":845},"2026-04-30",2.33,2.4,-0.57,-23.85,1687700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-29",2.63,2.66,2.25,2.39,-0.23,-8.78,491600,{"date":887,"open":888,"high":889,"low":873,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-28",3.66,3.81,2.62,-0.9,-25.57,1294900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-27",3.76,3.84,3.256,3.52,-0.256,-6.78,388450,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-24",3.936,4.08,3.68,3.776,-0.144,-3.67,234250,{"date":913,"open":906,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-23",4.168,3.92,-0.24,-5.77,123413,{"date":920,"open":921,"high":669,"low":921,"close":922,"change":502,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-22",3.944,4.16,-1.89,194088,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":288,"percent_change":288,"volume":931,"transactions":9,"vwap":930},"2026-04-21",4.176,4.304,4.064,4.24,177975,{"date":933,"open":929,"high":934,"low":915,"close":930,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-04-20",4.376,0.136,3.31,254225,{"date":939,"open":930,"high":930,"low":897,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-17",4.104,-0.344,-7.73,537263,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":281,"volume":951,"transactions":9,"vwap":949},"2026-04-16",5.056,5.304,4,4.448,-0.032,9688613,{"date":953,"open":930,"high":954,"low":922,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-15",4.48,0.24,5.66,131638,{"date":959,"open":960,"high":961,"low":801,"close":930,"change":962,"percent_change":463,"volume":963,"transactions":9,"vwap":930},"2026-04-14",4.144,4.36,0.072,130613,{"date":965,"open":906,"high":966,"low":948,"close":914,"change":370,"percent_change":967,"volume":968,"transactions":9,"vwap":914},"2026-04-13",4.248,-0.95,115513,{"date":970,"open":971,"high":928,"low":906,"close":972,"change":684,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-10",4.232,4.208,0.77,135063,{"date":976,"open":930,"high":977,"low":978,"close":927,"change":979,"percent_change":322,"volume":980,"transactions":9,"vwap":927},"2026-04-09",4.4,4.072,0.064,105400,{"date":982,"open":948,"high":930,"low":915,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-08",4.112,0.184,4.68,208213,{"date":988,"open":948,"high":989,"low":990,"close":991,"change":950,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-07",4.0079999,3.824,3.928,-0.81,136750,{"date":995,"open":996,"high":948,"low":997,"close":998,"change":20,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-06",3.624,3.6,3.96,2.06,173550,{"date":1002,"open":897,"high":948,"low":907,"close":654,"change":502,"percent_change":1003,"volume":1004,"transactions":9,"vwap":654},"2026-04-02",-2.02,160850,{"date":1006,"open":948,"high":801,"low":896,"close":998,"change":336,"percent_change":400,"volume":1007,"transactions":9,"vwap":998},"2026-04-01",249550,{"date":1009,"open":1010,"high":915,"low":1011,"close":897,"change":142,"percent_change":1012,"volume":1013,"transactions":9,"vwap":897},"2026-03-31",3.864,3.608,9.09,197825,{"date":1015,"open":1016,"high":1017,"low":1018,"close":899,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":899},"2026-03-30",3.112,3.904,3.04,-0.184,-4.97,382525,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-27",3.888,3.656,3.704,-0.216,-5.51,153925,{"date":1031,"open":1024,"high":1032,"low":1026,"close":915,"change":288,"percent_change":288,"volume":1033,"transactions":9,"vwap":915},"2026-03-26",4.088,145238,{"date":1035,"open":906,"high":669,"low":899,"close":915,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":915},"2026-03-25",-0.32,-7.55,481650,{"date":1040,"open":1041,"high":1042,"low":922,"close":930,"change":916,"percent_change":1043,"volume":1044,"transactions":9,"vwap":930},"2026-03-24",4.504,4.64,-5.36,218963,{"date":1046,"open":1047,"high":1048,"low":669,"close":954,"change":20,"percent_change":845,"volume":1049,"transactions":9,"vwap":954},"2026-03-23",4.352,4.648,159988,{"date":1051,"open":954,"high":1052,"low":1053,"close":977,"change":807,"percent_change":1054,"volume":1055,"transactions":9,"vwap":977},"2026-03-20",4.544,4.336,-0.54,124250,{"date":1057,"open":954,"high":1058,"low":928,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-19",4.536,4.424,-0.104,-2.3,216038,{"date":1064,"open":1065,"high":1066,"low":949,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-18",4.752,4.784,4.528,-0.232,-4.87,105763,{"date":1072,"open":1073,"high":1074,"low":1042,"close":1075,"change":370,"percent_change":363,"volume":1076,"transactions":9,"vwap":1075},"2026-03-17",4.744,4.8,4.76,82150,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1074,"change":1081,"percent_change":889,"volume":1082,"transactions":9,"vwap":1074},"2026-03-16",4.624,5.064,0.176,156163,{"date":1084,"open":776,"high":1085,"low":1086,"close":1079,"change":900,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-03-13",5.184,4.56,-5.25,166088,{"date":1090,"open":1091,"high":1092,"low":1093,"close":776,"change":142,"percent_change":1094,"volume":1095,"transactions":9,"vwap":776},"2026-03-12",4.552,4.96,4.512,7.02,255238,{"date":1097,"open":1042,"high":1042,"low":1098,"close":1086,"change":502,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-03-11",4.384,-1.72,201525,{"date":1102,"open":1042,"high":1103,"low":977,"close":1042,"change":502,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1042},"2026-03-10",4.72,-1.69,191838,{"date":1107,"open":1074,"high":1108,"low":1109,"close":1103,"change":502,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1103},"2026-03-09",4.808,4.408,-1.67,198338,{"date":1113,"open":1103,"high":1114,"low":961,"close":1074,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1074},"2026-03-06",4.976,0.016,0.33,378613,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1066,"change":442,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1066},"2026-03-05",5.04,5.2,4.688,-4.01,279313,{"date":1126,"open":1109,"high":1127,"low":930,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-04",5.28,4.984,0.664,15.37,313625,{"date":1133,"open":1041,"high":1134,"low":1135,"close":669,"change":1036,"percent_change":1136,"volume":1137,"transactions":9,"vwap":669},"2026-03-03",4.6,4.128,-6.9,278925,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1042,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1042},"2026-03-02",4.896,4.92,4.568,-0.432,-8.52,277350,{"date":1147,"open":1127,"high":1148,"low":776,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-27",5.408,5.072,-0.248,-4.66,263725,{"date":1154,"open":1121,"high":1155,"low":776,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-26",5.36,5.32,0.2,3.91,195625,{"date":1161,"open":1085,"high":1127,"low":1108,"close":1162,"change":1115,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-25",5.12,0.31,236338,{"date":1166,"open":1085,"high":1156,"low":1092,"close":1167,"change":1168,"percent_change":1061,"volume":1169,"transactions":9,"vwap":1167},"2026-02-24",5.104,-0.12,268950,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-23",6.12,4.888,5.224,-1.352,-20.56,555488,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-20",7.36,6.08,6.576,-0.224,-3.29,595825,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-19",7.792,6.456,6.8,0.8,13.33,1761300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1191,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-18",6.032,6.96,5.52,6,15.38,816863,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1121,"change":127,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1121},"2026-02-17",5.0079999,5.6,4.576,8.33,525500,{"date":1210,"open":1211,"high":1212,"low":1086,"close":1074,"change":288,"percent_change":288,"volume":1213,"transactions":9,"vwap":1074},"2026-02-13",4.656,5.08,305775,{"date":1215,"open":1216,"high":1162,"low":954,"close":1074,"change":370,"percent_change":363,"volume":1217,"transactions":9,"vwap":1074},"2026-02-12",4.848,309250,{"date":1219,"open":1086,"high":1092,"low":922,"close":1220,"change":370,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-11",4.84,-0.82,643363,{"date":1224,"open":1181,"high":1225,"low":1086,"close":776,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":776},"2026-02-10",6.24,-1.408,-22.39,1242950,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-09",7.608,7.696,5.92,6.288,-0.912,-12.67,660450,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-06",7.28,7.84,6.936,7.2,0.304,4.41,236175,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-05",7.92,8.16,6.648,6.896,-1.504,-17.9,397113,{"date":1257,"open":1258,"high":1259,"low":1250,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-04",8.8,9.52,8.4,-0.16,-1.87,350425,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1266,"change":1269,"percent_change":767,"volume":1270,"transactions":9,"vwap":1266},"2026-02-03",8.56,8.88,8.24,0.16,137400,{"date":1272,"open":1273,"high":1258,"low":1274,"close":1260,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1260},"2026-02-02",8.72,7.72,-0.4,-4.55,361800,{"date":1279,"open":1280,"high":1281,"low":1268,"close":1258,"change":288,"percent_change":288,"volume":1282,"transactions":9,"vwap":1258},"2026-01-30",8.96,9.04,361413,{"date":1284,"open":1285,"high":1286,"low":1273,"close":1258,"change":1287,"percent_change":435,"volume":1288,"transactions":9,"vwap":1258},"2026-01-29",9.6,9.76,-0.8,599888,{"date":1290,"open":1291,"high":1292,"low":1259,"close":1285,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-01-28",10.8,10.96,-2.08,-17.81,604050,{"date":1297,"open":1286,"high":1298,"low":1266,"close":1298,"change":516,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-27",11.68,17.74,539225,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":288,"percent_change":288,"volume":1307,"transactions":9,"vwap":1306},"2026-01-26",10.48,11.84,9.68,9.92,665025,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1306,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1306},"2026-01-23",13.44,13.6,9.36,-0.88,-8.15,4579763,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1291,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1291},"2026-01-22",11.12,11.92,10.32,-0.72,-6.25,602838,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-21",13.68,13.76,10.56,11.52,-2.32,-16.76,758150,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-20",17.040001,17.112,13.36,13.84,-3.12,-18.4,518075,{"date":1343,"open":1344,"high":1345,"low":350,"close":1346,"change":1275,"percent_change":1061,"volume":1347,"transactions":9,"vwap":1346},"2026-01-16",17.92,18.16,16.96,284638,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":244,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-15",21.44,21.68,17.12,17.36,-18.42,531588,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-14",21.36,22,19.44,21.28,0.64,3.1,294563,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":15,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-13",19.52,22.8,18.4,20.64,6.61,366038,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-12",24.8,24.88,19.063999,19.36,-5.28,-21.43,334038,{"date":1383,"open":1384,"high":1385,"low":1368,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-09",28.4,28.72,24.64,-3.84,-13.48,340125,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-08",31.52,34.4,27.6,28.48,-1.84,-6.07,259213,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1293,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-07",32.64,33.52,28.96,30.32,-6.42,184863,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-06",36.32,30.8,32.4,-4,-10.99,174025,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1287,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-05",39.84,41.44,35.68,36.4,-2.15,202638,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":897,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-02",40.080002,40.24,36,37.2,11.51,405750,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1314,"volume":1438,"transactions":9,"vwap":1436},"2025-12-31",37.44,37.6,32.48,33.36,-2.96,73263,{"date":1440,"open":1441,"high":1441,"low":1427,"close":1409,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1409},"2025-12-30",50.56,-14.88,-29.06,165763,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-29",52.8,53.063999,48.64,51.2,-2,-3.76,45713,{"date":1455,"open":1456,"high":1457,"low":1447,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-26",57.36,57.6,53.2,-5.2,-8.9,24663,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1275,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-24",58.32,58.512,56.24,58.4,-0.68,8725,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-23",56.56,58.96,55.2,58.8,2.88,5.15,42525,{"date":1480,"open":1456,"high":1481,"low":1482,"close":1483,"change":20,"percent_change":562,"volume":1484,"transactions":9,"vwap":1483},"2025-12-22",57.52,52.408,55.92,47775,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1225,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-19",50.48,57.84,47.6,55.84,12.58,99063,{"date":1494,"open":1495,"high":1496,"low":1489,"close":1497,"change":1451,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-18",51.6,53.84,49.6,-3.88,50675,{"date":1501,"open":1502,"high":1490,"low":1503,"close":1495,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1495},"2025-12-17",52.88,49.2,-1.2,-2.27,48050,{"date":1508,"open":1474,"high":1509,"low":1510,"close":1447,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1447},"2025-12-16",56,52,-4.32,-7.56,42963,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-15",63.68,64.080002,54.832,57.12,-6.96,-10.86,102263,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1517,"change":244,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1517},"2025-12-12",68.64,70.8,62.96,-5.76,68425,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1269,"percent_change":955,"volume":1536,"transactions":9,"vwap":1535},"2025-12-11",69.040001,70.56,66.024002,68,49988,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-10",77.76,78.24,66.4,67.84,-8.8,-11.48,110113,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-09",64.72,89.6,76.64,13.2,20.81,360950,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-08",69.6,71.312,61.36,63.44,-6.16,-8.85,93038,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1556,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1556},"2025-12-05",72,74.4,67.52,-3.68,-5.02,79550,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-04",77.28,83.6,72.080002,73.28,-6.72,-8.4,105438,{"date":1581,"open":1582,"high":1583,"low":1566,"close":1584,"change":1412,"percent_change":233,"volume":1585,"transactions":9,"vwap":1584},"2025-12-03",81.2,84.32,80,75988,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-02",85.040001,87.6,81.12,84,-1.52,-1.78,72263,{"date":1596,"open":1549,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-01",91.36,84.64,85.52,-6.88,-7.45,57625,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1606},"2025-11-28",88.88,92.4,88,0.56,0.61,24963,{"date":1612,"open":1607,"high":1613,"low":1614,"close":1615,"change":1191,"percent_change":675,"volume":1616,"transactions":9,"vwap":1615},"2025-11-26",92.72,84.4,91.84,75100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":602,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-25",91.6,92.8,88.96,91.040001,-3.56,44725,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-24",101.2,101.6,87.040001,94.4,-2.56,-2.64,138638,{"date":1635,"open":1619,"high":1636,"low":1637,"close":1638,"change":516,"percent_change":858,"volume":1639,"transactions":9,"vwap":1638},"2025-11-21",101.52,84.8,96.96,82388,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-20",111.040001,111.936,88.52,95.2,-12.48,-11.59,127600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-19",128.72,129.36,104,107.68,-21.92,-16.91,160688,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1660,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1660},"2025-11-18",129.60001,144.48,113.2,20.88,19.21,369150,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-17",93.12,116.8,108.72,24.48,29.06,187638,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-14",104.96,105.2,82.8,84.24,-23.76,-22,192300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1412,"percent_change":223,"volume":1689,"transactions":9,"vwap":1688},"2025-11-13",116,116.4,104.16,108,67925,{"date":1691,"open":1692,"high":1693,"low":1688,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-12",131.52,133.2,112,-18.8,-14.37,135463,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-11",144,124.8,130.8,-9.04,-6.46,64713,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-10",156,132.48,139.84,2.96,2.16,106625,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-07",143.44,144.080002,129.039993,136.88,-15.76,-10.32,74550,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-06",167.92,169.2,140.48,152.64,-7.36,-4.6,81950,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1735},"2025-11-05",152,160,145.60001,14,9.59,82263,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-04",170.16,176.56,140.080002,146,-43.04,-22.77,141813,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-03",190.88,196,168,189.039993,21.92,13.12,184138,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-31",172.32001,175.2,154.39999,167.12,20.96,14.34,166663,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-30",128,147.92,124.48,146.16,19.76,15.63,135338,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1243,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-29",127.84,120.96,126.4,6.04,71063,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1600,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-28",129.2,130.16,117.040001,119.2,-5.46,80775,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-27",120,127.040001,114.64,126.080002,14.08,12.57,122563,{"date":1801,"open":1793,"high":1802,"low":1803,"close":1694,"change":1631,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1694},"2025-10-24",121.44,106.72,-2.23,64188,{"date":1807,"open":1688,"high":1808,"low":1653,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-23",117.944,114.56,8,7.51,74463,{"date":1814,"open":1793,"high":1793,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-22",102.24,106.56,-15.04,-12.37,64413,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":922,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-21",120.24,121.912,111.2,121.6,3.54,101750,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":992,"volume":1835,"transactions":9,"vwap":1833},"2025-10-20",141.36,141.60001,110.4,117.44,-0.96,165663,{"date":1837,"open":1780,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-17",130.32001,110.88,118.4,-14.96,-11.22,114038,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1340,"volume":1851,"transactions":9,"vwap":1849},"2025-10-16",158.64,162.39999,125.28,133.36,-30.08,119200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-15",188,192.88,155.12,163.44,-22.96,-12.32,126050,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-14",187.28,193.60001,177.84,186.39999,-19.2,-9.34,85788,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":81,"volume":1877,"transactions":9,"vwap":1875},"2025-10-13",217.52,221.080002,180.080002,205.60001,6.16,151050,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",226.48,228.67999,183.60001,199.44,-51.68,-20.58,194650,{"date":1888,"open":1889,"high":25,"low":1890,"close":1891,"change":1892,"percent_change":406,"volume":1893,"transactions":9,"vwap":1891},"2025-10-09",318.23999,180,251.12,3.2,488375,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-08",243.888,253.272,217.2,247.92,54.32,28.06,230800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1864,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1864},"2025-10-07",186.8,201.12,169.60001,35.2,22.22,172513,{"date":1912,"open":1745,"high":1735,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-06",136,158.39999,26.64,20.22,108125,{"date":1919,"open":1913,"high":1920,"low":1769,"close":1921,"change":1155,"percent_change":930,"volume":1922,"transactions":9,"vwap":1921},"2025-10-03",140,131.75999,74625,{"date":1924,"open":1825,"high":1925,"low":1926,"close":1780,"change":1306,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1780},"2025-10-02",133.095993,119.040001,8.52,84900,{"date":1930,"open":1931,"high":1932,"low":1688,"close":1933,"change":221,"percent_change":569,"volume":1934,"transactions":9,"vwap":1933},"2025-10-01",117.28,118.88,116.48,43488,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-30",120.64,121.2,107.6,115.040001,-4.88,-4.07,55575,{"date":1945,"open":1825,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-29",122.8,117.6,119.92,6.88,6.09,74075,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-26",115.2,118,106.4,113.040001,7.44,7.05,61325,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-25",128.56,131.2,92,105.6,-20.4,-16.19,119325,{"date":1971,"open":1972,"high":1973,"low":1788,"close":1974,"change":977,"percent_change":260,"volume":1975,"transactions":9,"vwap":1974},"2025-09-24",127.28,132,126,54900,{"date":1977,"open":1978,"high":1979,"low":1669,"close":1825,"change":1967,"percent_change":1696,"volume":1980,"transactions":9,"vwap":1825},"2025-09-23",122,134.080002,94388,{"date":1982,"open":1913,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-22",156.34399,125.6,142,33.2,30.51,181825,{"date":1990,"open":1965,"high":1991,"low":1597,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-19",110,108.8,18.56,20.57,113663,{"date":1997,"open":1998,"high":1965,"low":1998,"close":1999,"change":2000,"percent_change":1241,"volume":2001,"transactions":9,"vwap":1999},"2025-09-18",84.080002,90.24,6.56,65050,{"date":2003,"open":1591,"high":2004,"low":2005,"close":2006,"change":907,"percent_change":1134,"volume":2007,"transactions":9,"vwap":2006},"2025-09-17",91.2,80.4,83.68,74088,{"date":2009,"open":1591,"high":2010,"low":1584,"close":1584,"change":1412,"percent_change":233,"volume":2011,"transactions":9,"vwap":1584},"2025-09-16",86.48,44775,{"date":2013,"open":2014,"high":1591,"low":1565,"close":1591,"change":1258,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1591},"2025-09-15",75.12,11.7,56350,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1074,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-12",72.4,78.232,67.88,75.2,6.82,43900,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-11",82.4,65,70.4,-14.16,-16.75,85350,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-10",66.56,116.72,61.2,84.56,20.56,32.12,221513,{"date":2043,"open":2044,"high":2035,"low":2045,"close":2044,"change":1054,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-09",64,56.48,-0.84,39300,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-08",62.31,65.050003,64.54,-0.65,-1,17000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":569,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",62.0099983,65.95,61.099998,65.19,1.95,22800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-04",60.5,66.21,58,63.94,6.02,10.39,30200,{"date":2074,"open":2075,"high":2075,"low":1456,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-03",63,57.92,-2.33,-3.87,31800,{"date":2081,"open":2082,"high":2075,"low":2083,"close":2084,"change":818,"percent_change":823,"volume":2085,"transactions":9,"vwap":2084},"2025-09-02",59.91,57.4,60.25,33900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2066,"change":1804,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2066},"2025-08-29",60.81,64.261,57.8,-3.55,28700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-08-28",58.51,62.73,58.48,4.28,7.32,19200,{"date":2102,"open":2103,"high":2044,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-27",62.9,57.51,58.45,-3.05,-4.96,23900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-26",59.099998,66,58.09,61.5,3.43,5.91,47800,{"date":2119,"open":2120,"high":2111,"low":2121,"close":2122,"change":2123,"percent_change":1163,"volume":2124,"transactions":9,"vwap":2122},"2025-08-25",57,56.69,58.07,0.18,20400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":420,"volume":2132,"transactions":9,"vwap":2130},"2025-08-22",55.59,59.25,55.5,57.89,0.92,25800,{"date":2134,"open":2135,"high":2114,"low":2136,"close":2137,"change":369,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-21",54.3,54.23,56.97,2.28,44200,{"date":2141,"open":2142,"high":2120,"low":2143,"close":2144,"change":2145,"percent_change":1054,"volume":2146,"transactions":9,"vwap":2144},"2025-08-20",55.61,54,55.7,-0.3,26600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1509,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1509},"2025-08-19",54.31,58.099998,53.73,0.27,0.48,25400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-18",54.5,55.9,50.040001,55.73,2.93,5.55,33200,{"date":2165,"open":2166,"high":2166,"low":2167,"close":1447,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1447},"2025-08-15",54.51,50,-2.14,-3.9,20100,{"date":2172,"open":2143,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-14",59,53.099998,54.94,-2.06,-3.61,24400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2120,"change":2184,"percent_change":563,"volume":2185,"transactions":9,"vwap":2120},"2025-08-13",52.5,59.5,51,5.54,36600,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":1429,"volume":2192,"transactions":9,"vwap":2190},"2025-08-12",46.84,52.91,51.46,5.31,32100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":96,"volume":2200,"transactions":9,"vwap":2198},"2025-08-11",44.62,48,44.5,46.15,2.05,20900,{"date":2202,"open":2203,"high":2196,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-08",45.2,43.346,44.099998,-2.4,-5.16,28100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2145,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-07",47,47.33,45.099998,46.5,-0.64,30500,{"date":2218,"open":2219,"high":2220,"low":2214,"close":2221,"change":1568,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-06",48.46,49.708,46.8,-7.29,48600,{"date":2225,"open":2226,"high":2143,"low":2227,"close":1487,"change":2228,"percent_change":1123,"volume":2229,"transactions":9,"vwap":1487},"2025-08-05",52.6,45.83,-2.11,48500,{"date":2231,"open":2232,"high":2233,"low":1510,"close":2234,"change":2235,"percent_change":917,"volume":2236,"transactions":9,"vwap":2234},"2025-08-04",54.09,58.364,52.59,-3.22,51000,{"date":2238,"open":2239,"high":2240,"low":2183,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-01",51.86,57.69,55.81,2.81,5.3,47300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-31",55.09,56.14,50.025002,53,-2.88,-5.15,54000,{"date":2255,"open":2166,"high":1509,"low":2256,"close":2257,"change":2258,"percent_change":1127,"volume":2259,"transactions":9,"vwap":2257},"2025-07-30",52.3,55.88,2.8,75700,{"date":2261,"open":2143,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":626,"volume":2266,"transactions":9,"vwap":2264},"2025-07-29",61.24,52.099998,53.080002,-0.94,72500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-28",55,58.98,51.875,54.02,2.79,5.45,76300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-25",55.21,56.28,48.16,51.23,-5.07,-9.01,44100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-24",59.45,59.479,55.68,56.3,-3.17,-5.33,27400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":482,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-23",58.5,60,56.5,59.47,6.06,23000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1396,"volume":2146,"transactions":9,"vwap":2307},"2025-07-22",57.62,59.69,55.85,56.07,-1.05,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1519,"change":2314,"percent_change":2315,"volume":2072,"transactions":9,"vwap":1519},"2025-07-21",60.51,63.929,56.509,-4.34,-7.06,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-18",68.5,59.2,61.46,-4.79,-7.23,31000,{"date":2325,"open":2326,"high":2318,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2163,"transactions":9,"vwap":2328},"2025-07-17",65.8,63.25,66.25,0.39,0.59,{"date":2332,"open":2333,"high":2334,"low":1472,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-16",60.94,68.24,65.86,6.62,11.17,130000,{"date":2340,"open":2114,"high":2341,"low":2173,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-15",61.96,59.24,-2.76,-4.45,27000,{"date":2347,"open":2348,"high":2044,"low":2068,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-14",58.3,62,-4.5,-6.77,56200,{"date":2354,"open":2355,"high":2356,"low":2297,"close":2357,"change":2358,"percent_change":1198,"volume":2359,"transactions":9,"vwap":2357},"2025-07-11",67.62,71.3,66.5,3.48,62900,{"date":2361,"open":2362,"high":2356,"low":2363,"close":2364,"change":1927,"percent_change":1774,"volume":2365,"transactions":9,"vwap":2364},"2025-07-10",56.79,54.7,63.02,113500,{"date":2367,"open":2250,"high":2368,"low":2369,"close":2157,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2157},"2025-07-09",55.19,51.35,3.15,6.13,35700,{"date":2374,"open":2375,"high":1509,"low":2211,"close":2369,"change":801,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2369},"2025-07-08",47.31,8.54,40900,{"date":2379,"open":2197,"high":2380,"low":2197,"close":2375,"change":1892,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2375},"2025-07-07",47.45,7.25,17600,{"date":2384,"open":2385,"high":2196,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-03",46.99,44.0099983,44.11,-3.24,-6.84,23300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":325,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-02",48.75,45,47.35,-2.57,14200,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":837,"volume":2404,"transactions":9,"vwap":2402},"2025-07-01",51.91,46.4,48.6,-2.84,18100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":562,"percent_change":2152,"volume":2411,"transactions":9,"vwap":2410},"2025-06-30",50.8,52.399,47.15,51.44,24800,{"date":2413,"open":2414,"high":2250,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2352,"transactions":9,"vwap":2416},"2025-06-27",45.5,42.53,51.3,5.33,11.59,{"date":2420,"open":2167,"high":2421,"low":2422,"close":2423,"change":378,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-26",51.15,44.32,45.97,-9.13,28900,{"date":2427,"open":2167,"high":2129,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-25",49.040001,50.59,4.03,8.66,55300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-24",41.67,47.5,40.88,46.56,4.23,9.99,37500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2124,"transactions":9,"vwap":2446},"2025-06-23",41.11,44.294,42.33,-2.67,-5.93,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2394,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2394},"2025-06-20",45.58,46.225,42,-1.51,-3.25,40400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2343,"volume":2464,"transactions":9,"vwap":2462},"2025-06-18",46.7,48.32,45.47,46.51,-1.32,25000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":606,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-17",46,51.4,44.25,47.83,3.71,35300,{"date":2474,"open":2475,"high":2476,"low":2203,"close":2477,"change":2478,"percent_change":1512,"volume":2479,"transactions":9,"vwap":2477},"2025-06-16",48.19,51.52,46.12,-3.77,54500,{"date":2481,"open":2482,"high":2181,"low":2483,"close":2484,"change":1631,"percent_change":1941,"volume":2485,"transactions":9,"vwap":2484},"2025-06-13",50.2,46.45,49.89,27300,{"date":2487,"open":2250,"high":2143,"low":2167,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-12",52.45,-4.52,-7.93,29300,{"date":2493,"open":2494,"high":2495,"low":1510,"close":2137,"change":1269,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2137},"2025-06-11",60.67,62.15,0.28,56000,{"date":2499,"open":2500,"high":2500,"low":2143,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-10",70.99,56.81,-7.49,-11.65,76900,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":17,"percent_change":999,"volume":2510,"transactions":9,"vwap":2509},"2025-06-09",73.98,60.4,64.3,81000,{"date":2512,"open":2513,"high":1567,"low":2514,"close":2075,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2075},"2025-06-06",44.9,44.625,20.5,48.24,114900,{"date":2519,"open":2394,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-05",46.96,41.58,42.5,-3.38,-7.37,38200,{"date":2527,"open":2528,"high":2211,"low":2528,"close":2529,"change":314,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-04",43,45.88,-0.22,25900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1163,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-03",46.080002,47.315,39.0099983,45.98,0.68,77900,{"date":2541,"open":2166,"high":1509,"low":2394,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-02",45.67,-8.14,-15.13,66200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":1512,"volume":2552,"transactions":9,"vwap":2550},"2025-05-30",60.18,60.735,53.81,-4.4,45400,{"date":2554,"open":2555,"high":2044,"low":2556,"close":2557,"change":1184,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-29",62.5,58.0099983,58.21,-5.35,31600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2114,"change":585,"percent_change":242,"volume":2244,"transactions":9,"vwap":2114},"2025-05-28",63.27,67,57.099998,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":997,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-27",64.099998,68.54,58.6,60.61,6.31,73000,{"date":2574,"open":2028,"high":2575,"low":2269,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-23",67.5,57.0099983,-7.78,-12.01,87300,{"date":2581,"open":2582,"high":2583,"low":2173,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-22",72.010002,76.5,64.79,-1.66,-2.5,75600,{"date":2589,"open":2590,"high":2591,"low":2060,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-21",80.83,84.089996,66.45,-21.55,-24.49,73100,{"date":2597,"open":2598,"high":2598,"low":2599,"close":1607,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1607},"2025-05-20",96,85,-5.11,-5.49,52000,{"date":2604,"open":2605,"high":2606,"low":1549,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-19",97.11,100.696,93.11,2.3,2.53,68000,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1711,"volume":2617,"transactions":9,"vwap":2615},"2025-05-16",95,87.64,90.81,2.61,41900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-15",90.66,93,87,88.2,4.2,5,50500,{"date":2628,"open":2629,"high":1591,"low":2629,"close":1591,"change":2630,"percent_change":1012,"volume":2631,"transactions":9,"vwap":1591},"2025-05-14",79.34,7,63300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":897,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",81,82.99,75.555,77,5.25,51600,{"date":2641,"open":2642,"high":2634,"low":2575,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-12",78.75,73.16,7.53,11.47,42400,{"date":2648,"open":2649,"high":2650,"low":1464,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-09",61.63,71.95,65.63,8.12,14.12,41600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2104,"change":2660,"percent_change":2661,"volume":2485,"transactions":9,"vwap":2104},"2025-05-08",60.12,64.989,57.049999,2.49,4.53,{"date":2663,"open":2664,"high":1565,"low":2269,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-05-07",70.5,55.02,-21.1,-27.72,39900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-06",80.11,82.0090027,70,76.12,-8.73,-10.29,26900,{"date":2679,"open":2622,"high":2680,"low":2681,"close":2682,"change":1459,"percent_change":917,"volume":2683,"transactions":9,"vwap":2682},"2025-05-05",89.975,83.019997,84.85,18600,{"date":2685,"open":2623,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-02",92.5,86.865,90.050003,-0.15,-0.17,27800,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2695,"change":204,"percent_change":2696,"volume":2531,"transactions":9,"vwap":2695},"2025-05-01",84.39,90.2,1.59,{"date":2698,"open":2699,"high":2621,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-04-30",91.99,82.34,88.79,-1.42,-1.57,19800,{"date":2706,"open":2707,"high":1965,"low":1591,"close":2708,"change":2709,"percent_change":2710,"volume":2192,"transactions":9,"vwap":2708},"2025-04-29",88.25,90.21,-2.29,-2.48,{"date":2712,"open":1965,"high":2713,"low":2714,"close":2686,"change":442,"percent_change":2530,"volume":2715,"transactions":9,"vwap":2686},"2025-04-28",98.59,81.26,33700,{"date":2717,"open":2718,"high":2718,"low":1965,"close":2719,"change":2720,"percent_change":2721,"volume":2323,"transactions":9,"vwap":2719},"2025-04-25",100.12,92.7,-8.3,-8.22,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1810,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-24",93.17,101.5,91,101,8.6,26400,{"date":2731,"open":1688,"high":1688,"low":2732,"close":2621,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2621},"2025-04-23",90,-10.5,-10.14,82900,{"date":179,"open":2737,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},117.99,100,103.5,-14.49,-12.28,29100]