[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIVF":3,"homepage-market-summary":30,"stock-historical-NIVF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NIVF","2026-10-06",{"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},"NewGenIvf Group Limited Class A ordinary shares","Nasdaq",null,"Common Stock","NewGenIvf Group Ltd is a tech-forward, diversified, multi-jurisdictional entity capitalizing on emerging opportunities across real estate development, digital asset innovation, and reproductive health solutions. The company offers two services, namely: in vitro fertilization (IVF) treatment service, comprising traditional IVF and egg donation; and fertility referral services, like surrogacy and ancillary caring services. It derives maximum revenue from in vitro fertilization (IVF) treatment service. Its Geographical presence is in China \u002F HK SAR, Thailand, Cambodia, U.S and Kyrgyzstan. The company derives maximum revenue from Kyrgyzstan.","87",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},0.0987,0.1,0.1097,0.0931,0.11,-0.0113,-10.27,11660586.415129,14858,0.09868,171,0.0636,6947684.182229526,0,1142,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},1839,4780601,1744919220.7396111,-99.99,"2025-04-24",[184,185,195,206,217,228,237,248,258,269,280,291,300,310,319,329,339,349,359,369,379,387,395,403,412,423,434,445,456,467,477,488,499,509,519,529,539,550,561,572,581,592,602,611,622,631,641,651,661,672,680,688,696,703,709,717,723,730,735,743,751,754,760,764,768,773,780,789,798,806,815,822,830,839,847,856,865,871,878,884,890,899,907,915,923,931,940,948,957,964,972,979,988,994,999,1007,1015,1020,1024,1030,1036,1042,1048,1052,1058,1062,1067,1073,1080,1085,1093,1101,1107,1114,1121,1129,1137,1143,1149,1157,1165,1173,1179,1185,1192,1198,1203,1210,1216,1221,1227,1234,1240,1246,1250,1255,1260,1266,1271,1276,1281,1288,1296,1304,1308,1314,1321,1328,1333,1342,1350,1358,1367,1374,1381,1387,1394,1402,1408,1417,1424,1430,1437,1446,1454,1462,1470,1475,1483,1492,1500,1507,1514,1522,1529,1537,1545,1553,1560,1565,1571,1580,1589,1595,1603,1610,1618,1625,1632,1638,1643,1651,1656,1661,1669,1676,1683,1691,1697,1705,1711,1718,1726,1734,1741,1749,1757,1766,1773,1780,1786,1792,1801,1809,1817,1822,1827,1835,1841,1848,1854,1858,1867,1875,1882,1889,1896,1904,1912,1920,1929,1937,1945,1953,1960,1968,1975,1983,1990,1997,2004,2009,2015,2021,2029,2036,2041,2045,2052,2059,2066,2072,2080,2085,2090,2097,2104,2109,2113,2117,2122,2129,2134,2138,2143,2150,2155,2158,2163,2170,2174,2180,2185,2189,2194,2199,2203,2206,2210,2215,2218,2223,2228,2234,2238,2243,2246,2251,2254,2258,2262,2266,2271,2274,2279,2287,2293,2298,2306,2314,2322,2327,2332,2338,2344,2353,2359,2367,2375,2384,2392,2399,2408,2415,2422,2430,2439,2447,2453,2460,2467,2475,2484,2489,2494,2501,2507,2512,2518,2527,2535,2543,2551,2559,2568,2575,2584,2593,2600,2608,2616,2624,2631,2638,2643,2649,2655,2663,2671,2677,2684,2691,2699,2705,2713,2721,2729,2735,2742,2749,2755,2760,2766,2771,2777],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.1116,0.1175,0.10475,-0.019,-14.73,30150702.921497,39789,0.1159,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",0.1625,0.1635,0.1112,0.129,0.028,27.72,303282257.368861,289287,0.1471,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",0.12,0.122,0.087,0.101,-0.067,-39.88,58336578.641316,59379,0.1118,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",0.167,0.2577,0.1473,0.168,0.096,133.33,859166902.854109,831612,0.1892,{"date":229,"open":230,"high":230,"low":26,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.0999,0.072,-0.2728,-79.12,55991278.346955,50083,0.08201,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",0.459,0.4774,0.3196,0.3448,-0.2153,-38.44,13989456.67509,35831,0.5043,{"date":249,"open":102,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",0.9001,0.5106,0.5601,0.0191,3.53,10527563.42075,32888,0.688,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",0.6,0.62,0.5228,0.541,-0.0488,-8.27,282736.782183,1328,0.5595,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",0.801,0.8546,0.5557,0.5898,-0.2239,-27.52,802939.920861,3191,0.6802,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",0.746951,0.8461,0.7224,0.8137,0.0936,13,281468.361111,1175,0.7677,{"date":292,"open":88,"high":293,"low":294,"close":295,"change":296,"percent_change":82,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.7699,0.7003,0.7201,0.001,72916.207666,553,0.7405,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":260,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.7298,0.75,0.7,0.7191,0.0043,57201.952,328,0.7208,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",0.7799,0.7148,-0.0701,-8.93,49501.899863,596,0.7363,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",0.84,0.714,0.7849,-0.0551,-6.56,143321.798148,804,0.7714,{"date":330,"open":331,"high":332,"low":333,"close":321,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",0.9302,0.9361,0.8102,-0.0892,-9.6,161066.299965,841,0.8639,{"date":340,"open":341,"high":142,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",1.04,0.9222,0.9292,-0.1308,-12.34,78672.823297,685,0.9767,{"date":350,"open":351,"high":352,"low":353,"close":142,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",1.14,1.15,1.05,-0.05,-4.5,153862.630403,559,1.0991,{"date":360,"open":351,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",1.18,1.075,1.11,0.01,0.91,89305.581366,815,1.1185,{"date":370,"open":371,"high":372,"low":353,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",1.09,1.22,1.1,-0.01,-0.9,139343.752393,783,1.1165,{"date":380,"open":352,"high":352,"low":381,"close":363,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",1.02,-0.03,-2.63,93131.203694,800,1.0807,{"date":388,"open":389,"high":361,"low":363,"close":351,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",1.17,-0.04,-3.39,64322.472164,595,1.1517,{"date":396,"open":397,"high":398,"low":363,"close":361,"change":382,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",1.21,1.25,-2.48,71159.38928,879,1.1674,{"date":404,"open":405,"high":405,"low":406,"close":397,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",1.36,1.165,-0.12,-9.02,159218.821766,1452,1.2684,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",1.31,1.43,1.3,1.33,-0.0191,-1.42,64459.963034,1490,1.3515,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",1.2837,1.4358,1.1538,1.3491,0.084,6.64,141833.033385,2042,1.2639,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",1.3185,1.3203,1.209,1.2651,-0.1386,-9.87,79638.060558,1126,1.281,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",1.4448,1.4541,1.3596,1.4037,-0.021,-1.47,48086.1833,834,1.4097,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",1.5033,1.7091,1.41,1.4247,-0.2229,-13.53,156274.142041,1758,1.5495,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":198,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",1.479,1.71,1.4163,1.6476,11.02,296995.45995,2896,1.6956,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",1.6485,1.65,1.47,1.4841,-0.2604,-14.93,111983.332422,1457,1.5354,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",1.74,1.8503,1.68,1.7445,1.1878,213.36,59853.195954,1023,1.77,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":102},"2026-08-20",0.56,0.5695,0.5021,0.5567,-0.0071,-1.26,427400.302822,1122,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",0.522,0.5889,0.5638,0.0143,2.6,257329.914107,4454,0.5544,{"date":520,"open":521,"high":522,"low":263,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",0.614,0.64,0.5495,-0.0589,-9.68,519093.488385,1564,0.5826,{"date":530,"open":531,"high":304,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",0.595,0.5748,0.6084,0.0228,3.89,3810668.872233,13248,0.6367,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",0.5766,0.5991,0.5099,0.5856,0.0358,6.51,232528.580599,1459,0.5591,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",0.494,0.5769,0.4509,0.5498,0.026,4.96,4233998.596567,14893,0.5618,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.5177,0.5499,0.5151,0.5238,0.0037,0.71,114487.442822,437,0.5269,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":518},"2026-08-11",0.629,0.5183,0.52015,-0.0885,-14.54,185114.912855,1070,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",0.6106,0.6888,0.5765,0.6086,-0.0204,-3.24,134575.5306,568,0.6298,{"date":593,"open":594,"high":595,"low":596,"close":574,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",0.568,0.6293,0.5579,0.0592,10.39,223680.525037,992,0.5983,{"date":603,"open":604,"high":604,"low":501,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",0.6257,0.5698,-0.0509,-8.2,229074.928329,1006,0.5803,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",0.635,0.6916,0.615,0.6207,0.0066,1.07,245889.879449,1585,0.6541,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",0.658,0.6141,-0.0389,-5.96,179539.3306,970,0.6337,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",0.741,0.6411,0.653,-0.1571,-19.39,341748.929528,3425,0.673,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",0.9119,0.67,0.8101,-0.0399,-4.69,887633.219455,4293,0.9058,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",0.8602,0.8696,0.85,-0.0039,-0.46,52244.997267,471,0.8614,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",0.92,0.93,0.818601,0.8539,-0.0761,-8.18,78029.904746,459,0.8685,{"date":673,"open":674,"high":674,"low":675,"close":664,"change":407,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",1.015,0.900001,-11.43,118075.958805,752,0.9552,{"date":681,"open":618,"high":682,"low":683,"close":353,"change":354,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",1.1002,1.01,-4.55,326916.29088,2126,1.0989,{"date":689,"open":690,"high":691,"low":373,"close":373,"change":407,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",1.19,1.24,-9.84,172387.420816,589,1.1548,{"date":697,"open":416,"high":698,"low":361,"close":372,"change":354,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",1.305,-3.94,496646.35751,3217,1.276,{"date":704,"open":705,"high":414,"low":398,"close":705,"change":28,"percent_change":28,"volume":706,"transactions":707,"vwap":708},"2026-07-22",1.27,93079.878431,583,1.2743,{"date":710,"open":711,"high":712,"low":691,"close":705,"change":390,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",1.28,1.35,-3.05,155952.333234,799,1.2792,{"date":718,"open":711,"high":712,"low":705,"close":414,"change":374,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",-0.76,44927.234023,538,1.3056,{"date":724,"open":416,"high":417,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",1.275,1.32,-0.02,-1.49,83600,{"date":731,"open":726,"high":460,"low":711,"close":732,"change":382,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-16",1.34,-2.19,270600,{"date":736,"open":737,"high":738,"low":405,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",1.39,1.425,1.37,-0.06,-4.2,65700,{"date":744,"open":745,"high":746,"low":747,"close":415,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":415},"2026-07-14",1.4,1.45,1.348,0.02,1.42,148700,{"date":752,"open":712,"high":460,"low":416,"close":460,"change":364,"percent_change":568,"volume":753,"transactions":9,"vwap":460},"2026-07-13",117900,{"date":755,"open":756,"high":415,"low":711,"close":745,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":745},"2026-07-10",1.29,0.09,6.87,322900,{"date":761,"open":416,"high":712,"low":117,"close":414,"change":727,"percent_change":762,"volume":763,"transactions":9,"vwap":414},"2026-07-09",-1.5,132300,{"date":765,"open":397,"high":732,"low":690,"close":417,"change":748,"percent_change":766,"volume":767,"transactions":9,"vwap":417},"2026-07-08",1.53,260900,{"date":769,"open":732,"high":405,"low":372,"close":414,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":414},"2026-07-07",-0.18,-12.08,480400,{"date":774,"open":739,"high":775,"low":705,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",1.7,1.49,1.029,223.21,2752000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",0.45899999,0.49900001,0.43000001,0.461,-0.09,-16.33,876900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",0.51300001,0.57700002,0.51099998,0.551,0.015,2.8,879300,{"date":799,"open":800,"high":801,"low":791,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",0.52999997,0.55000001,0.53600001,0.017,3.28,621300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",0.528,0.53200001,0.498,0.51899999,-0.041,-7.32,922900,{"date":816,"open":817,"high":818,"low":791,"close":501,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":501},"2026-06-26",0.53299999,0.59500003,-0.039,-6.51,17761600,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",0.61900002,0.56999999,0.59899998,-0.036,-5.67,296300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",0.64899999,0.64999998,0.60000002,0.63499999,-0.014,-2.16,425200,{"date":840,"open":841,"high":842,"low":843,"close":832,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":832},"2026-06-23",0.597,0.65700001,0.59299999,-0.023,-3.42,768900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",0.69999999,0.77700001,0.66500002,0.67199999,-0.086,-11.35,1654300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",0.815,0.83899999,0.70999998,0.75800002,-0.042,-5.25,7112300,{"date":866,"open":353,"high":142,"low":867,"close":868,"change":16,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",0.70200002,0.80000001,14.29,55454700,{"date":872,"open":873,"high":341,"low":874,"close":849,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":849},"2026-06-16",0.76800001,0.60500002,0.119,20.48,106451900,{"date":879,"open":801,"high":880,"low":801,"close":881,"change":748,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",0.58399999,0.58099997,3.57,348500,{"date":885,"open":501,"high":825,"low":886,"close":887,"change":836,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",0.54000002,0.56099999,-2.43,253000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",0.52700001,0.57999998,0.51999998,0.57499999,0.038,7.08,693000,{"date":900,"open":901,"high":833,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",0.48300001,0.47600001,0.537,0.045,9.15,1441400,{"date":908,"open":909,"high":800,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",0.50300002,0.472,0.49200001,-0.053,-9.72,990800,{"date":916,"open":917,"high":792,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",0.51700002,0.50999999,0.54500002,-0.093,-14.58,1024400,{"date":924,"open":925,"high":926,"low":793,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",0.57300001,0.63999999,0.63800001,-0.047,-6.86,22056200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",0.87900001,0.94999999,0.64399999,0.685,-0.156,-18.55,1486800,{"date":941,"open":942,"high":943,"low":868,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",0.91100001,0.94,0.84100002,-0.085,-9.18,296200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",0.89999998,0.99000001,0.898,0.926,-0.024,-2.53,390300,{"date":958,"open":959,"high":960,"low":961,"close":934,"change":152,"percent_change":962,"volume":963,"transactions":9,"vwap":934},"2026-06-01",0.85900003,0.958,0.77999997,4.4,808300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":407,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-29",0.949,0.98000002,0.861,0.91000003,-11.65,6353300,{"date":973,"open":974,"high":117,"low":132,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",0.88,1.03,0.18,21.18,4324800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",0.75999999,0.88700002,0.71600002,0.85000002,0.065,8.28,653400,{"date":989,"open":969,"high":943,"low":303,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",0.78500003,-0.235,-23.04,818800,{"date":995,"open":341,"high":142,"low":996,"close":381,"change":997,"percent_change":315,"volume":998,"transactions":9,"vwap":381},"2026-05-22",0.90399998,-0.1,2995800,{"date":1000,"open":341,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",1.6,0.97000003,1.12,0.381,51.56,94467200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",0.81999999,0.73000002,0.73900002,-0.122,-14.17,224400,{"date":1016,"open":974,"high":950,"low":1017,"close":968,"change":819,"percent_change":1018,"volume":1019,"transactions":9,"vwap":968},"2026-05-19",0.847,-4.33,47800,{"date":1021,"open":1022,"high":950,"low":984,"close":950,"change":28,"percent_change":28,"volume":1023,"transactions":9,"vwap":950},"2026-05-18",0.87300003,45900,{"date":1025,"open":1026,"high":1026,"low":984,"close":950,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":950},"2026-05-15",0.95999998,-0.071,-7.31,129500,{"date":1031,"open":353,"high":142,"low":960,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",0.97100002,-0.079,-7.52,160900,{"date":1037,"open":371,"high":1038,"low":683,"close":353,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":353},"2026-05-13",1.109,-0.08,-7.08,143200,{"date":1043,"open":1044,"high":389,"low":373,"close":1045,"change":727,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",1.115,1.13,-1.74,258000,{"date":1049,"open":352,"high":117,"low":381,"close":352,"change":740,"percent_change":1050,"volume":1051,"transactions":9,"vwap":352},"2026-05-11",-4.96,251400,{"date":1053,"open":398,"high":1054,"low":1055,"close":397,"change":1039,"percent_change":1056,"volume":1057,"transactions":9,"vwap":397},"2026-05-08",1.335,1.16,-6.2,154000,{"date":1059,"open":732,"high":732,"low":397,"close":756,"change":997,"percent_change":1060,"volume":1061,"transactions":9,"vwap":756},"2026-05-07",-7.19,244500,{"date":1063,"open":746,"high":766,"low":405,"close":737,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":737},"2026-05-06",-0.07,-4.79,250600,{"date":1068,"open":481,"high":1001,"low":732,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",1.46,-0.23,-13.61,618100,{"date":1074,"open":1075,"high":1076,"low":417,"close":1077,"change":727,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",2.21,2.77,1.69,-1.17,28152200,{"date":1081,"open":498,"high":498,"low":1082,"close":470,"change":374,"percent_change":1083,"volume":1084,"transactions":9,"vwap":470},"2026-05-01",1.64,-0.58,80400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",1.853,1.67,1.72,-0.11,-6.01,42700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1064,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-29",1.9,1.92,1.75,1.83,-3.68,17000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1095,"change":740,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1095},"2026-04-28",2.025,1.85,-3.06,16300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":28,"percent_change":28,"volume":1113,"transactions":9,"vwap":1112},"2026-04-27",2.096,2.18,1.94,1.96,15100,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1112,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1112},"2026-04-24",1.98,1.84,0.05,2.62,19300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":997,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",2.01,2.05,1.88,1.91,-4.98,11700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1123,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1123},"2026-04-22",2.17,2.23,2,-0.16,-7.37,22500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1131,"change":28,"percent_change":28,"volume":1142,"transactions":9,"vwap":1131},"2026-04-21",2.14,2.195,2.1,20500,{"date":1144,"open":1145,"high":1145,"low":1131,"close":1131,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1131},"2026-04-20",2.39,-0.15,-6.47,11400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":112,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",2.45,2.46,2.225,2.32,-6.83,22700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":19,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",2.35,2.5,2.3,2.49,4.62,31000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",2.11,2.388,2.38,0.19,8.68,42000,{"date":1174,"open":1175,"high":1176,"low":1124,"close":1176,"change":976,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-14",2.051,2.19,8.96,8400,{"date":1180,"open":1111,"high":1181,"low":1111,"close":1123,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1123},"2026-04-13",2.04,-0.028,-1.37,7900,{"date":1186,"open":1187,"high":1188,"low":1123,"close":1189,"change":862,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",2.08,2.085,2.038,-2.02,6700,{"date":1193,"open":1194,"high":1131,"low":1195,"close":1187,"change":1090,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1187},"2026-04-09",2.16,2.06,-5.02,5600,{"date":1199,"open":1141,"high":1176,"low":1141,"close":1176,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1176},"2026-04-08",0.188,9.39,10100,{"date":1204,"open":1187,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1091,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",2.125,1.905,2.0020001,-0.128,15000,{"date":1211,"open":1110,"high":1212,"low":1213,"close":1214,"change":28,"percent_change":28,"volume":1215,"transactions":9,"vwap":1214},"2026-04-06",2.187,2.02,2.13,22200,{"date":1217,"open":1139,"high":1139,"low":1218,"close":1214,"change":382,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1214},"2026-04-02",2.0079999,-1.39,19400,{"date":1222,"open":1132,"high":1223,"low":1224,"close":1194,"change":997,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1194},"2026-04-01",2.25,2.03,-4.42,32000,{"date":1228,"open":1229,"high":1230,"low":95,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",1.99,2.26,0.31,15.9,34700,{"date":1235,"open":1116,"high":1116,"low":1236,"close":95,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":95},"2026-03-30",1.868,0.08,4.28,93500,{"date":1241,"open":1123,"high":1213,"low":1242,"close":1243,"change":770,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",1.76,1.87,-8.78,16800,{"date":1247,"open":1181,"high":1124,"low":1248,"close":1124,"change":152,"percent_change":1229,"volume":1249,"transactions":9,"vwap":1124},"2026-03-26",1.82,48000,{"date":1251,"open":490,"high":1252,"low":492,"close":1123,"change":1231,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1123},"2026-03-25",2.014,18.24,71000,{"date":1256,"open":490,"high":490,"low":1257,"close":775,"change":382,"percent_change":1258,"volume":1259,"transactions":9,"vwap":775},"2026-03-24",1.66,-1.73,13700,{"date":1261,"open":1001,"high":1262,"low":1263,"close":1262,"change":16,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",1.73,1.56,6.13,22100,{"date":1267,"open":1001,"high":1242,"low":1263,"close":1268,"change":1269,"percent_change":1125,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",1.63,0.03,68300,{"date":1272,"open":1088,"high":1088,"low":1273,"close":1001,"change":1039,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1001},"2026-03-19",1.52,-4.76,52800,{"date":1277,"open":1104,"high":1278,"low":1268,"close":492,"change":1279,"percent_change":1280,"volume":1254,"transactions":9,"vwap":492},"2026-03-18",1.89,-0.3,-15.15,{"date":1282,"open":1283,"high":1284,"low":1096,"close":1116,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1116},"2026-03-17",2.15,2.29,-0.36,-15.38,169000,{"date":1289,"open":1290,"high":1291,"low":1213,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-16",2.37,2.43,2.34,0.06,2.63,209300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-13",2.076,2.28,1.804,0.28,14,2447450,{"date":1305,"open":1187,"high":1187,"low":1133,"close":1133,"change":740,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1133},"2026-03-12",-2.91,12250,{"date":1309,"open":1310,"high":1154,"low":1311,"close":1195,"change":1134,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1195},"2026-03-11",2.2,1.944,-7.21,43150,{"date":1315,"open":1187,"high":1316,"low":1187,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-10",2.48,2.22,0.128,6.12,62475,{"date":1322,"open":1133,"high":1139,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-09",1.932,2.092,0.152,7.84,28800,{"date":1329,"open":1299,"high":1292,"low":1096,"close":1111,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1111},"2026-03-06",-0.424,-17.94,50475,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",2.584,2.64,2.316,2.364,-0.276,-10.45,35750,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1336,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1336},"2026-03-04",2.68,2.824,2.536,-0.124,-4.49,47625,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-03",3.04,2.604,2.764,-0.368,-11.75,37925,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-02",3.32,3.324,3.104,3.132,-0.188,-5.66,11375,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1360,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1360},"2026-02-27",3.36,3.08,0.144,4.53,24025,{"date":1375,"open":1376,"high":1377,"low":1362,"close":1378,"change":827,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-26",3.12,3.356,3.176,-1.12,14550,{"date":1382,"open":1361,"high":1361,"low":1383,"close":1384,"change":827,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-25",3.1,3.212,-1.11,13525,{"date":1388,"open":1389,"high":1390,"low":1376,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-02-24",3.248,3.4,0.048,1.5,17950,{"date":1395,"open":1396,"high":1397,"low":1376,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-23",3.38,3.6,3.2,-0.24,-6.98,16275,{"date":1403,"open":1404,"high":1405,"low":1370,"close":1405,"change":1406,"percent_change":1230,"volume":1407,"transactions":9,"vwap":1405},"2026-02-20",3.328,3.44,0.076,21950,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-19",3.208,3.376,3.0079999,3.364,0.216,6.86,23425,{"date":1418,"open":1390,"high":1390,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-18",3.048,3.148,-0.252,-7.41,16650,{"date":1425,"open":1426,"high":1405,"low":1370,"close":1390,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1390},"2026-02-17",3.256,0.192,5.99,29500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1410,"change":1301,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1410},"2026-02-13",3.22,3.276,3,9.56,42125,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",3.484,3.528,2.76,2.928,-0.592,-16.82,54550,{"date":1447,"open":1448,"high":1449,"low":1390,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",3.548,3.68,3.52,-0.2,-5.38,50425,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1457},"2026-02-10",3.64,3.72,3.312,0.068,1.86,61525,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-09",3.992,3.56,3.652,-0.348,-8.7,32600,{"date":1471,"open":1472,"high":1473,"low":1465,"close":1473,"change":28,"percent_change":28,"volume":1474,"transactions":9,"vwap":1473},"2026-02-06",3.82,4,88825,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1473,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1473},"2026-02-05",3.624,5.468,3.24,0.436,12.23,2323300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-04",4.8,4.848,3.508,3.564,-1.556,-30.39,177625,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1039,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-03",5.108,5.2,4.64,5.12,-1.54,52250,{"date":1501,"open":1495,"high":1502,"low":1503,"close":1495,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1495},"2026-02-02",5.44,4.92,-0.28,-5.11,57100,{"date":1508,"open":1509,"high":1510,"low":1497,"close":1511,"change":208,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",5.4,5.88,5.48,2.24,71425,{"date":1515,"open":1516,"high":1517,"low":1497,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-29",6.32,6.384,5.36,-0.98,-15.46,99100,{"date":1523,"open":1495,"high":1524,"low":1525,"close":1526,"change":81,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-28",6.36,5.08,6.34,5.67,179000,{"date":1530,"open":430,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-27",6.84,5.24,6,-1.44,-19.35,915175,{"date":1538,"open":1510,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-26",9.84,5.68,7.44,1.392,23.02,1312375,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":827,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-23",5.664,6.336,5.472,6.048,-0.59,75525,{"date":1554,"open":1555,"high":1319,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",5.28,6.084,1.044,20.71,82808,{"date":1561,"open":1509,"high":1562,"low":1485,"close":1563,"change":1399,"percent_change":684,"volume":1564,"transactions":9,"vwap":1563},"2026-01-21",5.568,5.04,186283,{"date":1566,"open":1567,"high":1568,"low":1163,"close":1555,"change":1534,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1555},"2026-01-20",5.16,5.7,-21.43,304000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-16",6.144,7.248,5.688,6.72,0.552,8.95,1547208,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-15",6.456,6.492,5.916,6.168,-0.228,-3.56,11692,{"date":1590,"open":1591,"high":1591,"low":1533,"close":1592,"change":976,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-14",6.48,6.396,2.9,9075,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-13",6.948,5.592,6.216,-0.744,-10.69,17908,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1586,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-12",7.176,6.696,6.96,-3.17,11950,{"date":1611,"open":1612,"high":1613,"low":897,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-09",7.644,7.848,7.188,-0.372,-4.92,13783,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":208,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-08",7.416,7.56,7.14,1.61,9900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1541,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1541},"2026-01-07",7.896,7.32,-0.456,-5.78,13117,{"date":1633,"open":1634,"high":1635,"low":1541,"close":1627,"change":1636,"percent_change":588,"volume":1637,"transactions":9,"vwap":1627},"2026-01-06",8.16,8.184,-0.264,16392,{"date":1639,"open":1640,"high":1634,"low":1641,"close":1634,"change":208,"percent_change":776,"volume":1642,"transactions":9,"vwap":1634},"2026-01-05",8.124,7.668,15408,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1399,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",8.304,8.388,7.68,8.04,-2.9,15925,{"date":1652,"open":1653,"high":1653,"low":1628,"close":986,"change":407,"percent_change":1654,"volume":1655,"transactions":9,"vwap":986},"2025-12-31",8.4,-1.43,12008,{"date":1657,"open":1658,"high":1659,"low":1621,"close":1653,"change":740,"percent_change":172,"volume":1660,"transactions":9,"vwap":1653},"2025-12-30",8.208,8.472,16775,{"date":1662,"open":1663,"high":1664,"low":1634,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-29",9.18,9.48,8.46,-1.152,-11.99,29217,{"date":1670,"open":1671,"high":1539,"low":1672,"close":1673,"change":1674,"percent_change":1385,"volume":1675,"transactions":9,"vwap":1673},"2025-12-26",9.6,9.3,9.612,-0.108,7917,{"date":1677,"open":1678,"high":1679,"low":1672,"close":1680,"change":1681,"percent_change":1519,"volume":1682,"transactions":9,"vwap":1680},"2025-12-24",9.516,9.732,9.72,-0.096,8450,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-23",10.596,9.408,9.816,-0.924,-8.6,21008,{"date":1692,"open":1693,"high":1693,"low":1680,"close":1694,"change":827,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",10.8,10.74,-0.33,15450,{"date":1698,"open":1699,"high":1693,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-19",10.08,9.648,10.776,0.432,4.18,27133,{"date":1706,"open":1707,"high":1707,"low":1699,"close":1708,"change":1629,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-18",10.968,10.344,-4.22,14683,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1693,"change":1681,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1693},"2025-12-17",10.884,10.92,10.02,-0.88,18358,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1615,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",11.04,11.16,9.372,10.896,-3.3,35975,{"date":1727,"open":1728,"high":1729,"low":1714,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-15",13.08,13.2,11.268,-1.332,-10.57,36883,{"date":1735,"open":1736,"high":1737,"low":1721,"close":1738,"change":588,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",13.92,14.52,12.6,-20.45,572425,{"date":1742,"open":1743,"high":1744,"low":1736,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-11",15.96,16.56,15.84,-1.08,-6.38,35125,{"date":1750,"open":1751,"high":1752,"low":1743,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-10",17.28,17.64,16.92,-4.56,-21.23,73000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-09",17.4,23.64,16.68,21.48,3.96,22.6,465283,{"date":1767,"open":1752,"high":1768,"low":1769,"close":1770,"change":208,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",17.88,15.876,17.52,0.69,17933,{"date":1774,"open":1775,"high":1776,"low":1761,"close":1759,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1759},"2025-12-05",18.12,18.732,-0.48,-2.68,19942,{"date":1781,"open":1782,"high":1768,"low":1783,"close":1768,"change":1181,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1768},"2025-12-04",15.36,15.12,12.88,25917,{"date":1787,"open":1788,"high":1789,"low":1737,"close":1745,"change":837,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1745},"2025-12-03",15.72,16.8,-12,34208,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-02",19.08,19.2,15.6,18,-6.72,-27.18,751292,{"date":1802,"open":1762,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-01",25.2,20.063999,24.72,3.42,16.06,27817,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":492,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-28",19.8,23.94,19.62,21.3,8.56,40358,{"date":1818,"open":1811,"high":1811,"low":1819,"close":1813,"change":1399,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-11-26",18.36,-1.21,7765,{"date":1823,"open":1811,"high":1824,"low":1795,"close":1825,"change":976,"percent_change":365,"volume":1826,"transactions":9,"vwap":1825},"2025-11-25",20.58,19.86,5338,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1263,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-24",18.78,20.1,17.22,19.68,8.61,6163,{"date":1836,"open":1837,"high":1837,"low":1759,"close":1775,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1775},"2025-11-21",18.6,-0.6,-3.21,5470,{"date":1842,"open":1813,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-20",20.64,18.72,-1.02,-5.17,5463,{"date":1849,"open":1850,"high":977,"low":1851,"close":1852,"change":1279,"percent_change":762,"volume":1853,"transactions":9,"vwap":1852},"2025-11-19",20.76,18.48,19.74,11610,{"date":1855,"open":1762,"high":1762,"low":1811,"close":1856,"change":1746,"percent_change":1505,"volume":1857,"transactions":9,"vwap":1856},"2025-11-18",20.040001,5395,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-17",22.8,23.16,20.88,21.12,-1.56,-6.88,6645,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1623,"volume":1874,"transactions":9,"vwap":1872},"2025-11-14",22.56,23.88,22.2,22.68,0.36,6602,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":845,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-13",25.74,22.26,22.32,-13.29,12575,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1877,"change":1887,"percent_change":1257,"volume":1888,"transactions":9,"vwap":1877},"2025-11-12",24.54,28.68,22.5,0.42,21073,{"date":1890,"open":1872,"high":1891,"low":1892,"close":1893,"change":1845,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-11",26.4,22.44,25.32,-3.87,16057,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-10",31.5,25.86,26.34,-2.4,-8.35,168337,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-07",34.02,27.6,28.74,-4.8,-14.31,12610,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1082,"volume":1919,"transactions":9,"vwap":1917},"2025-11-06",31.92,34.56,31.32,33.54,0.54,7432,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-05",36,36.48,30.96,33,-5.04,-13.25,37095,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1392,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-04",35.82,41.040001,34.2,38.040001,4.11,17693,{"date":1938,"open":1939,"high":1940,"low":1922,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-03",72,72.6,36.54,-9.06,-19.87,70653,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-31",54.9,42.18,45.6,-19.2,-29.63,424757,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-30",68.4,64.8,-4.32,-6.25,1415,{"date":1961,"open":1962,"high":1963,"low":1955,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-29",70.2,70.32,69.12,-1.68,-2.37,968,{"date":1969,"open":1939,"high":1970,"low":1971,"close":1972,"change":67,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-28",72.78,69,70.8,-1.01,1462,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1965,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",73.8,74.4,71.4,71.52,-2.3,1550,{"date":1984,"open":1985,"high":1985,"low":1940,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-24",78.6,73.2,-5.28,-6.73,2440,{"date":1991,"open":1962,"high":1985,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-23",69.6,78.48,6.78,9.46,4218,{"date":1998,"open":1986,"high":1999,"low":2000,"close":2001,"change":375,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-22",77.94,66.6,71.7,-1.24,8627,{"date":2005,"open":2006,"high":2006,"low":1979,"close":1940,"change":741,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1940},"2025-10-21",78,-5.47,5845,{"date":2010,"open":1978,"high":2011,"low":1939,"close":2012,"change":1434,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-20",79.8,76.8,4.07,9173,{"date":2016,"open":2017,"high":2017,"low":1940,"close":1977,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1977},"2025-10-17",93,-47.7,-39.26,27407,{"date":2022,"open":2023,"high":25,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-16",108.6,96,121.5,12.9,11.88,181703,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2023,"change":1838,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2023},"2025-10-15",108,110.4,105,-0.55,838,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2040,"change":260,"percent_change":159,"volume":508,"transactions":9,"vwap":2040},"2025-10-14",105.6,103.8,109.2,{"date":2042,"open":2031,"high":2043,"low":2039,"close":2023,"change":28,"percent_change":28,"volume":2044,"transactions":9,"vwap":2023},"2025-10-13",112.8,1633,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2023,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2023},"2025-10-10",120.6,106.2,-6,-5.24,5903,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":260,"percent_change":102,"volume":2058,"transactions":9,"vwap":2057},"2025-10-09",112.2,116.4,106.8,114.6,31358,{"date":2060,"open":2023,"high":2061,"low":2048,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-08",117.6,114,6.6,6.15,3162,{"date":2067,"open":2048,"high":2068,"low":2039,"close":2069,"change":2070,"percent_change":1284,"volume":2071,"transactions":9,"vwap":2069},"2025-10-07",111,107.4,2.4,1472,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2033,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2033},"2025-10-06",111.6,115.2,99,-5.4,-4.89,21308,{"date":2081,"open":2082,"high":2082,"low":2032,"close":2032,"change":1909,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2032},"2025-10-03",119.4,-4.17,883,{"date":2086,"open":2074,"high":2087,"low":2068,"close":2075,"change":2088,"percent_change":2070,"volume":2089,"transactions":9,"vwap":2075},"2025-10-02",116.099998,2.7,743,{"date":2091,"open":2069,"high":2092,"low":2038,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-01",116.64,112.5,5.1,4.75,865,{"date":2098,"open":2099,"high":2032,"low":2100,"close":2069,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2069},"2025-09-30",109.8,105.9,-1.2,-1.1,593,{"date":2105,"open":2031,"high":2040,"low":2038,"close":2023,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2023},"2025-09-29",-1.8,-1.63,725,{"date":2110,"open":2043,"high":2043,"low":2031,"close":2032,"change":2049,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2032},"2025-09-26",-5.15,380,{"date":2114,"open":2115,"high":2115,"low":2099,"close":2055,"change":1838,"percent_change":73,"volume":2116,"transactions":9,"vwap":2055},"2025-09-25",117,808,{"date":2118,"open":2115,"high":2119,"low":2057,"close":2115,"change":2106,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2115},"2025-09-24",118.38,-1.52,347,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":28,"percent_change":28,"volume":2128,"transactions":9,"vwap":2127},"2025-09-23",120,122.4,116.040001,118.8,820,{"date":2130,"open":2057,"high":2131,"low":2074,"close":2127,"change":1533,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2127},"2025-09-22",126,5.32,1558,{"date":2135,"open":2136,"high":2062,"low":2040,"close":2043,"change":260,"percent_change":102,"volume":2137,"transactions":9,"vwap":2043},"2025-09-19",113.4,1132,{"date":2139,"open":2127,"high":2124,"low":2031,"close":2054,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2054},"2025-09-18",-11.4,-9.22,3727,{"date":2144,"open":2145,"high":2146,"low":2075,"close":2147,"change":117,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-17",124.8,156,123.6,0.98,14833,{"date":2151,"open":2124,"high":2152,"low":2153,"close":2125,"change":1116,"percent_change":1082,"volume":2154,"transactions":9,"vwap":2125},"2025-09-16",123,118.2,1130,{"date":2156,"open":2127,"high":2047,"low":2075,"close":2157,"change":1317,"percent_change":1125,"volume":600,"transactions":9,"vwap":2157},"2025-09-15",120.42,{"date":2159,"open":2125,"high":2160,"low":2061,"close":2153,"change":2161,"percent_change":2050,"volume":2162,"transactions":9,"vwap":2153},"2025-09-12",124.2,-6.54,420,{"date":2164,"open":2153,"high":2165,"low":2061,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-11",127.2,124.74,4.74,3.95,2092,{"date":2171,"open":2153,"high":2172,"low":2075,"close":2124,"change":2070,"percent_change":1181,"volume":2173,"transactions":9,"vwap":2124},"2025-09-10",125.4,2542,{"date":2175,"open":2099,"high":2082,"low":2176,"close":2061,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2061},"2025-09-09",109.68,8.1,7.4,1765,{"date":2181,"open":2031,"high":2068,"low":2048,"close":2182,"change":1279,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-08",109.5,-0.27,715,{"date":2186,"open":2056,"high":2032,"low":2048,"close":2099,"change":1397,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2099},"2025-09-05",3.39,242,{"date":2190,"open":2056,"high":2191,"low":2192,"close":2048,"change":1909,"percent_change":1957,"volume":2193,"transactions":9,"vwap":2048},"2025-09-04",110.58,103.2,578,{"date":2195,"open":2043,"high":2153,"low":2032,"close":2068,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2068},"2025-09-03",-8.4,-7.04,1145,{"date":2200,"open":2043,"high":2082,"low":2074,"close":2082,"change":2063,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2082},"2025-09-02",5.85,1688,{"date":2204,"open":2054,"high":2075,"low":2069,"close":2043,"change":28,"percent_change":28,"volume":2205,"transactions":9,"vwap":2043},"2025-08-29",1087,{"date":2207,"open":2208,"high":2075,"low":2031,"close":2043,"change":260,"percent_change":102,"volume":2209,"transactions":9,"vwap":2043},"2025-08-28",111.42,373,{"date":2211,"open":2048,"high":2212,"low":2048,"close":2054,"change":1397,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2054},"2025-08-27",115.8,3.31,1215,{"date":2216,"open":2038,"high":2115,"low":2039,"close":2023,"change":260,"percent_change":501,"volume":2217,"transactions":9,"vwap":2023},"2025-08-26",988,{"date":2219,"open":2031,"high":2220,"low":2033,"close":2031,"change":1434,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2031},"2025-08-25",108.72,2.86,647,{"date":2224,"open":2225,"high":2033,"low":2225,"close":2033,"change":1485,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2033},"2025-08-22",100.2,4.79,623,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2225,"change":1909,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2225},"2025-08-21",104.52,97.2,-4.57,1147,{"date":2235,"open":2040,"high":2099,"low":2192,"close":2033,"change":1909,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2033},"2025-08-20",-4.37,860,{"date":2239,"open":2054,"high":2240,"low":2023,"close":2099,"change":1909,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2099},"2025-08-19",115.44,-4.19,1252,{"date":2244,"open":2057,"high":2212,"low":2068,"close":2057,"change":260,"percent_change":102,"volume":2245,"transactions":9,"vwap":2057},"2025-08-18",913,{"date":2247,"open":2136,"high":2062,"low":2248,"close":2062,"change":2101,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2062},"2025-08-15",110.040001,-1.04,533,{"date":2252,"open":2136,"high":2055,"low":2074,"close":2075,"change":117,"percent_change":353,"volume":2253,"transactions":9,"vwap":2075},"2025-08-14",782,{"date":2255,"open":2055,"high":2127,"low":2069,"close":2062,"change":2256,"percent_change":1105,"volume":2257,"transactions":9,"vwap":2062},"2025-08-13",-3.6,4090,{"date":2259,"open":2069,"high":2147,"low":2033,"close":2061,"change":1533,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2061},"2025-08-12",5.38,13130,{"date":2263,"open":2056,"high":2043,"low":2048,"close":2074,"change":1838,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2074},"2025-08-11",-0.53,1138,{"date":2267,"open":2099,"high":2043,"low":2268,"close":2054,"change":117,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2054},"2025-08-08",102,1.08,1792,{"date":2272,"open":2062,"high":2153,"low":2069,"close":2068,"change":2256,"percent_change":2273,"volume":421,"transactions":9,"vwap":2068},"2025-08-07",-3.14,{"date":2275,"open":2276,"high":2276,"low":2099,"close":2057,"change":2277,"percent_change":191,"volume":2278,"transactions":9,"vwap":2057},"2025-08-06",129,-19.8,3872,{"date":2280,"open":2281,"high":2282,"low":2152,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-05",136.8,145.25999,134.39999,-7.2,-5.08,11263,{"date":2288,"open":2165,"high":2289,"low":2145,"close":2290,"change":2291,"percent_change":1797,"volume":2292,"transactions":9,"vwap":2290},"2025-08-04",153,141.60001,21.6,18397,{"date":2294,"open":2115,"high":2131,"low":2033,"close":2124,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2124},"2025-08-01",-10.5,-8.05,3590,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-31",120.9,136.5,130.5,4.2,3.33,2136,{"date":2307,"open":2308,"high":2309,"low":2124,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-30",126.6,132.60001,126.3,-11.7,-8.48,4751,{"date":2315,"open":2316,"high":2317,"low":2165,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-29",180.89999,189.60001,138,-18,-11.54,88803,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2146,"change":28,"percent_change":28,"volume":2326,"transactions":9,"vwap":2146},"2025-07-28",165,153.3,721,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2146,"change":2196,"percent_change":1505,"volume":2331,"transactions":9,"vwap":2146},"2025-07-25",150,157.2,2118,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":762,"percent_change":375,"volume":1967,"transactions":9,"vwap":2337},"2025-07-24",163.2,171.60001,162,164.39999,{"date":2339,"open":25,"high":2340,"low":2341,"close":2342,"change":1279,"percent_change":770,"volume":2343,"transactions":9,"vwap":2342},"2025-07-23",172.8,162.89999,165.89999,2124,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-22",159.3,168.60001,159,166.2,4.5,2.78,750,{"date":2354,"open":2355,"high":2356,"low":2146,"close":2357,"change":1468,"percent_change":1505,"volume":2358,"transactions":9,"vwap":2357},"2025-07-21",174,180.3,161.7,4974,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1790,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-18",177,182.39999,164.10001,170.39999,-6.58,3291,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2362,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2362},"2025-07-17",172.5,183,169.5,13.5,7.99,2540,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-16",176.10001,177.3,166.8,168.89999,-7.5,-4.25,2170,{"date":2385,"open":2386,"high":2387,"low":2355,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-15",190.5,192,176.39999,-13.8,-7.26,2036,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1141,"percent_change":1003,"volume":2398,"transactions":9,"vwap":2397},"2025-07-14",194.39999,208.2,186.60001,190.2,4512,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-11",190.8,195.60001,183.60001,188.10001,0.3,0.16,1690,{"date":2409,"open":2404,"high":2387,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-10",181.5,187.8,3.9,2.12,1702,{"date":2416,"open":2386,"high":2394,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-09",182.7,183.89999,-14.1,-7.12,2571,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-08",246,186.89999,198,-62.4,-23.96,6888,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-07",276,282,255,260.39999,-17.4,-6.26,3773,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1950,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-03",288,295.20001,270.89999,277.79999,-6.46,2489,{"date":2448,"open":2449,"high":2450,"low":2441,"close":2451,"change":28,"percent_change":28,"volume":2452,"transactions":9,"vwap":2451},"2025-07-02",300,318,297,6056,{"date":2454,"open":2455,"high":2456,"low":2434,"close":2451,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2451},"2025-07-01",357,372,-15,-4.81,110230,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1434,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-30",303,369,312,0.97,7376,{"date":2468,"open":2469,"high":2470,"low":2462,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-27",321,336,309,-30,-8.85,3814,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-26",348,351,306,339,27,8.65,36530,{"date":2485,"open":2469,"high":2486,"low":2449,"close":2464,"change":1790,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2464},"2025-06-25",324,-3.7,7105,{"date":2490,"open":2486,"high":2480,"low":2450,"close":2486,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2486},"2025-06-24",-3,-0.92,877,{"date":2495,"open":2496,"high":2496,"low":2450,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-23",354,327,-33,-9.17,1069,{"date":2502,"open":2503,"high":2503,"low":2477,"close":2504,"change":1790,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-20",375,360,-3.23,1157,{"date":2508,"open":2478,"high":2509,"low":2478,"close":2456,"change":2491,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2456},"2025-06-18",387,-0.8,1716,{"date":2513,"open":2514,"high":2162,"low":2456,"close":2503,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2503},"2025-06-17",417,-39,-9.42,1646,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-16",480,492,411,414,-96,-18.82,3723,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2530},"2025-06-13",498,510,474,-27,-5.03,2564,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":335,"volume":2542,"transactions":9,"vwap":2540},"2025-06-12",591,597,519,537,-57,52271,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1195,"volume":2550,"transactions":9,"vwap":2548},"2025-06-11",576,618,555,594,12,2194,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-10",612,570,582,9,1.57,2090,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-09",651,664.5,567,573,-87,-13.18,2603,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2472,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-06",717,630,660,-4.35,1841,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-05",873,888,677.70001,690,-225,-24.59,3561,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-06-04",864,1067.69995,849,915,-195,-17.57,8907,{"date":2594,"open":2595,"high":178,"low":2596,"close":2597,"change":2548,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-03",1578,909,1110,115.12,312096,{"date":2601,"open":2580,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-02",1317,504,516,-90,-14.85,163400,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-30",669,543,606,-51,-7.76,436,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2457,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-29",645,702,630.59998,657,-2.23,439,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1280,"volume":2630,"transactions":9,"vwap":2628},"2025-05-28",738,639,672,-120,1055,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":28,"percent_change":28,"volume":2637,"transactions":9,"vwap":2636},"2025-05-27",789,840,774,792,6262,{"date":2639,"open":377,"high":2640,"low":2641,"close":2636,"change":28,"percent_change":28,"volume":2642,"transactions":9,"vwap":2636},"2025-05-23",844.79999,780,287,{"date":2644,"open":377,"high":2645,"low":2646,"close":2636,"change":1434,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2636},"2025-05-22",810,768,0.38,216,{"date":2650,"open":2651,"high":2577,"low":2646,"close":2633,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2633},"2025-05-21",870,-81,-9.31,487,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2651,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2651},"2025-05-20",933.59998,975,862.5,-99,-10.22,778,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-19",885,1044,969,84,9.49,1749,{"date":2672,"open":2586,"high":2673,"low":2674,"close":2665,"change":2675,"percent_change":1973,"volume":2676,"transactions":9,"vwap":2665},"2025-05-16",918,855,-9,520,{"date":2678,"open":2679,"high":2680,"low":2634,"close":2681,"change":2532,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-15",882,930,894,-2.93,536,{"date":2685,"open":2686,"high":2687,"low":2651,"close":2688,"change":2652,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-14",945,950.40002,921,-8.08,453,{"date":2692,"open":2693,"high":2694,"low":2688,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-13",948,1029,1002,45,4.7,4072,{"date":2700,"open":2701,"high":2666,"low":2589,"close":2702,"change":2541,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-12",981,957,-5.62,4485,{"date":2706,"open":2707,"high":2708,"low":2634,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-09",913.79999,1131,1014,69.3,7.34,4340,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-08",858,1050,944.70001,38.7,4.27,735,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2581,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-07",1059,1104,846,906,-19.89,875,{"date":2730,"open":2731,"high":2732,"low":2658,"close":2708,"change":1971,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2708},"2025-05-06",1047,1488,6.5,7409,{"date":2736,"open":2737,"high":2738,"low":2701,"close":2739,"change":2348,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-05",1065,1287,1062,17.61,3409,{"date":2743,"open":2744,"high":2745,"low":2635,"close":2746,"change":2006,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-02",828,1440,903,9.45,5503,{"date":2750,"open":2751,"high":2731,"low":377,"close":2752,"change":2515,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-01",954,825,-4.51,887,{"date":2756,"open":2686,"high":2701,"low":2674,"close":2586,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2586},"2025-04-30",-72,-7.69,106,{"date":2761,"open":2762,"high":2763,"low":2681,"close":2763,"change":1533,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-04-29",927,936,0.65,56,{"date":2767,"open":497,"high":2768,"low":2769,"close":2680,"change":2629,"percent_change":676,"volume":2770,"transactions":9,"vwap":2680},"2025-04-28",1038,876,128,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2716,"change":2532,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2716},"2025-04-25",1119,1035,-2.51,116,{"date":182,"open":2716,"high":2778,"low":2779,"close":2780,"change":2481,"percent_change":2781,"volume":2759,"transactions":9,"vwap":2780},1107,1020,1077,2.57]