{"ticker": "NIVF", "overview": {"cik": "1981662", "ticker": "NIVF", "name": "NewGenIvf Group Ltd", "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "sic": "8090", "announcements": [{"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001213900-26-096449", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-09-01", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-096245", "price_sensitive": false}, {"form": "F-1", "date": "2026-08-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-091922", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001213900-26-091873", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091212", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091211", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091209", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090519", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083568", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083082", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081586", "price_sensitive": true}, {"form": "DRS", "date": "2026-07-13", "title": "Form DRS", "accession": "0001213900-26-077367", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076685", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076684", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075253", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074069", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070416", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069883", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069055", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-16", "title": "Form 3/A", "accession": "0001213900-26-069003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067569", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-066002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065596", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065595", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 4357253.392, "sell_n": 2, "sell_sum": 118975.645, "net": 4238277.747, "insiders": 2, "first_date": "2026-05-26", "last_date": "2026-07-27"}, "metrics": {"ticker": "NIVF", "has_prices": true, "as_of": "2026-09-18", "last": 0.7191, "prev_close": 0.7148, "change": 0.0042999999999999705, "change_pct": 0.0060156687185226225, "session_volume": 57201.0, "vwap_5": 0.8125613595720711, "vwap_20": 1.211018597398211, "vwap_60": 2.8022932638601454, "vwap_250": 9.968216161812666, "high_52w": 342.3703, "low_52w": 0.7148, "avg_volume_20": 111919.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-091209", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Wing Fung Alfred Siu", "who_key": "Siu Wing Fung Alfred", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "CEO files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009969/000121390026091209/0001213900-26-091209-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001213900-26-091211", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Hei Yue Tina Fong", "who_key": "Fong Hei Yue Tina", "role": "Chief Marketing Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "C-suite exec files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009968/000121390026091211/0001213900-26-091211-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001213900-26-096450", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Kong Yiu Cheung", "who_key": "Cheung Kong Yiu", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4163334.5, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "The boardroom is buying: $4.2M of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/2148231/000121390026096450/0001213900-26-096450-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001213900-26-076684", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Hei Yue Tina Fong", "who_key": "Fong Hei Yue Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026076684/0001213900-26-076684-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "0001213900-26-076685", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Wing Fung Alfred Siu", "who_key": "Siu Wing Fung Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026076685/0001213900-26-076685-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "0001213900-26-065595", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Hei Yue Tina Fong", "who_key": "Fong Hei Yue Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5.6851, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026065595/0001213900-26-065595-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001213900-26-065596", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Wing Fung Alfred Siu", "who_key": "Siu Wing Fung Alfred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5.6851, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "Director files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026065596/0001213900-26-065596-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001475597-26-000056", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 50722.045, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "Big holder trims $51K of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000056/0001475597-26-000056-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "13DG-0001213900-26-066002", "src": "13DG", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "NewGenIvf Group Ltd", "who_key": "NewGenIvf Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "NewGenIvf Group Ltd moves to a 2.8% activist stake in NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/0001213900-26-066002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001475597-26-000049", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31999.742, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "10% owner buys $32K more of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000049/0001475597-26-000049-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219828}, {"id": "0001475597-26-000039", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 68253.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "The whale sells $68K of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000039/0001475597-26-000039-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "0001475597-26-000037", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 161919.15, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "10% owner buys $162K more of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000037/0001475597-26-000037-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231348}, {"id": "0001213900-26-052791", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Hei Yue Tina Fong", "who_key": "Fong Hei Yue Tina", "role": "Chief Marketing Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "C-suite exec files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026052791/0001213900-26-052791-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}, {"id": "0001213900-26-052792", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Wing Fung Alfred Siu", "who_key": "Siu Wing Fung Alfred", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "CEO files routine paperwork on NIVF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000121390026052792/0001213900-26-052792-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}], "recent_buys": [{"id": "0001213900-26-096450", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "Kong Yiu Cheung", "who_key": "Cheung Kong Yiu", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4163334.5, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "The boardroom is buying: $4.2M of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/2148231/000121390026096450/0001213900-26-096450-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0001475597-26-000049", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31999.742, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "10% owner buys $32K more of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000049/0001475597-26-000049-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219828}, {"id": "0001475597-26-000037", "src": "INSIDERS", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 161919.15, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "10% owner buys $162K more of NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000037/0001475597-26-000037-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231348}], "institutional": [{"id": "13DG-0001213900-26-066002", "src": "13DG", "ticker": "NIVF", "cik": "1981662", "company": "NewGenIvf Group Ltd", "company_raw": "NewGenIvf Group Ltd", "who": "NewGenIvf Group Ltd", "who_key": "NewGenIvf Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Germany", "headline": "NewGenIvf Group Ltd moves to a 2.8% activist stake in NIVF", "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/0001213900-26-066002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218388}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NewGenIvf Group Limited - Class A Ordinary Shares", "new_value": "NewGenIvf Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001981662", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001981662", "applied": 1, "detected_at": "2026-10-26T09:57:42.699382"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NIVF", "new_value": "NewGenIvf Group Limited - Class A Ordinary Shares", "effective": "", "evidence": "NIVF is listed again under the same company (NewGenIvf Group Limited - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.934314"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NIVFW", "new_value": "NewGenIvf Group Limited - Warrants", "effective": "", "evidence": "NIVFW is listed again under the same company (NewGenIvf Group Limited - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.627768"}]}, "key_people": [{"who": "Kong Yiu Cheung", "who_key": "Cheung Kong Yiu", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4163334.5, "sold": 0, "net": 4163334.5, "trades": 1, "top_score": 73.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4163334.5, "date": "2026-07-27", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2148231/000121390026096450/0001213900-26-096450-index.htm"}], "latest": {"action": "BUY", "amount": 4163334.5, "date": "2026-07-27", "score": 73.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2148231/000121390026096450/0001213900-26-096450-index.htm"}}, {"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 193918.892, "sold": 118975.645, "net": 74943.24699999999, "trades": 4, "top_score": 42.8, "lean": "buying", "history": [{"action": "SELL", "amount": 50722.045, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000056/0001475597-26-000056-index.htm"}, {"action": "BUY", "amount": 31999.742, "date": "2026-06-03", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000049/0001475597-26-000049-index.htm"}, {"action": "SELL", "amount": 68253.6, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000039/0001475597-26-000039-index.htm"}, {"action": "BUY", "amount": 161919.15, "date": "2026-05-26", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000037/0001475597-26-000037-index.htm"}], "latest": {"action": "SELL", "amount": 50722.045, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981662/000147559726000056/0001475597-26-000056-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-02", "title": "Initial insider holdings", "accession": "0001213900-26-096449", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-09-01", "title": "AMENDMENT NO. 1 TO FORM F-1", "accession": "0001213900-26-096245", "price_sensitive": false}, {"form": "F-1", "date": "2026-08-20", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-091922", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001213900-26-091873", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-091212", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091211", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091209", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090519", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083568", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083082", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081586", "price_sensitive": true}, {"form": "DRS", "date": "2026-07-13", "title": "Form DRS", "accession": "0001213900-26-077367", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076685", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001213900-26-076684", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075253", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074069", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070416", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069883", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069055", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-16", "title": "Form 3/A", "accession": "0001213900-26-069003", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-067569", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-066002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065596", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001213900-26-065595", "price_sensitive": false}], "performance": {"ticker": "NIVF", "has_prices": true, "summary": {"n": 3, "avg": -0.8583107328282776, "win_rate": 0.0, "best": -0.7717142857142857, "worst": -0.905012878937983, "as_of": "2026-09-18"}, "buys": [{"who": "Cheung Kong Yiu", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4163334.5, "date": "2026-07-27", "score": 73.4, "ref_price": 3.15, "return": -0.7717142857142857}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31999.742, "date": "2026-06-03", "score": 37.9, "ref_price": 7.5705, "return": -0.905012878937983}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 161919.15, "date": "2026-05-26", "score": 42.8, "ref_price": 7.0642, "return": -0.8982050338325642}]}, "price_series": [{"date": "2022-03-17", "close": 5300259.0046, "volume": null}, {"date": "2022-03-18", "close": 5308359.2476, "volume": null}, {"date": "2022-03-21", "close": 5329959.8956, "volume": 1.0}, {"date": "2022-03-22", "close": 5313759.4096, "volume": null}, {"date": "2022-03-23", "close": 5313759.4096, "volume": null}, {"date": "2022-03-24", "close": 5313759.4096, "volume": null}, {"date": "2022-03-25", "close": 5313759.4096, "volume": null}, {"date": "2022-03-28", "close": 5313759.4096, "volume": null}, {"date": "2022-03-29", "close": 5313759.4096, "volume": null}, {"date": "2022-03-30", "close": 5313759.4096, "volume": null}, {"date": "2022-03-31", "close": 5319159.5716, "volume": null}, {"date": "2022-04-01", "close": 5329959.8956, "volume": null}, {"date": "2022-04-04", "close": 5329959.8956, "volume": null}, {"date": "2022-04-05", "close": 5329959.8956, "volume": null}, {"date": "2022-04-06", "close": 5335360.0576, "volume": 1.0}, {"date": "2022-04-07", "close": 5332659.9766, "volume": null}, {"date": "2022-04-08", "close": 5331741.9491, "volume": null}, {"date": "2022-04-11", "close": 5335360.0576, "volume": null}, {"date": "2022-04-12", "close": 5346160.3816, "volume": null}, {"date": "2022-04-13", "close": 5346160.3816, "volume": null}, {"date": "2022-04-14", "close": 5331903.9539, "volume": null}, {"date": "2022-04-18", "close": 5331903.9539, "volume": null}, {"date": "2022-04-19", "close": 5356960.7056, "volume": null}, {"date": "2022-04-20", "close": 5356960.7056, "volume": null}, {"date": "2022-04-21", "close": 5356960.7056, "volume": null}, {"date": "2022-04-22", "close": 5362360.8676, "volume": null}, {"date": "2022-04-25", "close": 5362360.8676, "volume": null}, {"date": "2022-04-26", "close": 5354638.6359, "volume": null}, {"date": "2022-04-27", "close": 5362360.8676, "volume": null}, {"date": "2022-04-28", "close": 5362360.8676, "volume": null}, {"date": "2022-04-29", "close": 5362360.8676, "volume": null}, {"date": "2022-05-02", "close": 5356960.7056, "volume": null}, {"date": "2022-05-03", "close": 5351560.5436, "volume": null}, {"date": "2022-05-04", "close": 5356960.7056, "volume": null}, {"date": "2022-05-05", "close": 5351560.5436, "volume": null}, {"date": "2022-05-06", "close": 5356960.7056, "volume": null}, {"date": "2022-05-09", "close": 5348860.4626, "volume": null}, {"date": "2022-05-10", "close": 5356960.7056, "volume": null}, {"date": "2022-05-11", "close": 5340760.2196, "volume": null}, {"date": "2022-05-12", "close": 5335360.0576, "volume": null}, {"date": "2022-05-13", "close": 5335360.0576, "volume": null}, {"date": "2022-05-16", "close": 5340760.2196, "volume": null}, {"date": "2022-05-17", "close": 5340760.2196, "volume": null}, {"date": "2022-05-18", "close": 5340760.2196, "volume": null}, {"date": "2022-05-19", "close": 5340760.2196, "volume": null}, {"date": "2022-05-20", "close": 5340760.2196, "volume": null}, {"date": "2022-05-23", "close": 5340760.2196, "volume": null}, {"date": "2022-05-24", "close": 5340760.2196, "volume": null}, {"date": "2022-05-25", "close": 5335360.0576, "volume": null}, {"date": "2022-05-26", "close": 5340760.2196, "volume": null}, {"date": "2022-05-27", "close": 5340760.2196, "volume": null}, {"date": "2022-05-31", "close": 5340760.2196, "volume": null}, {"date": "2022-06-01", "close": 5340760.2196, "volume": null}, {"date": "2022-06-02", "close": 5346160.3816, "volume": null}, {"date": "2022-06-03", "close": 5351506.542, "volume": null}, {"date": "2022-06-06", "close": 5351506.542, "volume": null}, {"date": "2022-06-07", "close": 5351506.542, "volume": null}, {"date": "2022-06-08", "close": 5335360.0576, "volume": null}, {"date": "2022-06-09", "close": 5351560.5436, "volume": null}, {"date": "2022-06-10", "close": 5353018.5873, "volume": null}, {"date": "2022-06-13", "close": 5351560.5436, "volume": null}, {"date": "2022-06-14", "close": 5351560.5436, "volume": null}, {"date": "2022-06-15", "close": 5351560.5436, "volume": null}, {"date": "2022-06-16", "close": 5351560.5436, "volume": null}, {"date": "2022-06-17", "close": 5351560.5436, "volume": null}, {"date": "2022-06-21", "close": 5351560.5436, "volume": null}, {"date": "2022-06-22", "close": 5346160.3816, "volume": null}, {"date": "2022-06-23", "close": 5362360.8676, "volume": null}, {"date": "2022-06-24", "close": 5351560.5436, "volume": null}, {"date": "2022-06-27", "close": 5351560.5436, "volume": null}, {"date": "2022-06-28", "close": 5351560.5436, "volume": null}, {"date": "2022-06-29", "close": 5351614.5452, "volume": null}, {"date": "2022-06-30", "close": 5356960.7056, "volume": null}, {"date": "2022-07-01", "close": 5356960.7056, "volume": null}, {"date": "2022-07-05", "close": 5351560.5436, "volume": null}, {"date": "2022-07-06", "close": 5356960.7056, "volume": null}, {"date": "2022-07-07", "close": 5362360.8676, "volume": null}, {"date": "2022-07-08", "close": 5362360.8676, "volume": null}, {"date": "2022-07-11", "close": 5362360.8676, "volume": null}, {"date": "2022-07-12", "close": 5362360.8676, "volume": null}, {"date": "2022-07-13", "close": 5362360.8676, "volume": null}, {"date": "2022-07-14", "close": 5346160.3816, "volume": null}, {"date": "2022-07-15", "close": 5346160.3816, "volume": null}, {"date": "2022-07-18", "close": 5346160.3816, "volume": null}, {"date": "2022-07-19", "close": 5346160.3816, "volume": null}, {"date": "2022-07-20", "close": 5362360.8676, "volume": null}, {"date": "2022-07-21", "close": 5362360.8676, "volume": null}, {"date": "2022-07-22", "close": 5362360.8676, "volume": null}, {"date": "2022-07-25", "close": 5362360.8676, "volume": null}, {"date": "2022-07-26", "close": 5378561.3536, "volume": null}, {"date": "2022-07-27", "close": 5378561.3536, "volume": null}, {"date": "2022-07-28", "close": 5378561.3536, "volume": null}, {"date": "2022-07-29", "close": 5378561.3536, "volume": null}, {"date": "2022-08-01", "close": 5378561.3536, "volume": null}, {"date": "2022-08-02", "close": 5367761.0296, "volume": null}, {"date": "2022-08-03", "close": 5367761.0296, "volume": null}, {"date": "2022-08-04", "close": 5367761.0296, "volume": null}, {"date": "2022-08-05", "close": 5367761.0296, "volume": null}, {"date": "2022-08-08", "close": 5367761.0296, "volume": null}, {"date": "2022-08-09", "close": 5367761.0296, "volume": null}, {"date": "2022-08-10", "close": 5367761.0296, "volume": null}, {"date": "2022-08-11", "close": 5367761.0296, "volume": null}, {"date": "2022-08-12", "close": 5367761.0296, "volume": null}, {"date": "2022-08-15", "close": 5367761.0296, "volume": null}, {"date": "2022-08-16", "close": 5367761.0296, "volume": null}, {"date": "2022-08-17", "close": 5367761.0296, "volume": null}, {"date": "2022-08-18", "close": 5367761.0296, "volume": null}, {"date": "2022-08-19", "close": 5367761.0296, "volume": null}, {"date": "2022-08-22", "close": 5376077.2791, "volume": null}, {"date": "2022-08-23", "close": 5394761.8396, "volume": null}, {"date": "2022-08-24", "close": 5383961.5156, "volume": null}, {"date": "2022-08-25", "close": 5383961.5156, "volume": null}, {"date": "2022-08-26", "close": 5383961.5156, "volume": null}, {"date": "2022-08-29", "close": 5383961.5156, "volume": null}, {"date": "2022-08-30", "close": 5383961.5156, "volume": null}, {"date": "2022-08-31", "close": 5389361.6776, "volume": null}, {"date": "2022-09-01", "close": 5389361.6776, "volume": null}, {"date": "2022-09-02", "close": 5664769.9397, "volume": null}, {"date": "2022-09-06", "close": 5421762.6496, "volume": null}, {"date": "2022-09-07", "close": 5431536.9428, "volume": null}, {"date": "2022-09-08", "close": 5431536.9428, "volume": null}, {"date": "2022-09-09", "close": 5427162.8116, "volume": null}, {"date": "2022-09-12", "close": 5427162.8116, "volume": null}, {"date": "2022-09-13", "close": 5427162.8116, "volume": null}, {"date": "2022-09-14", "close": 5427162.8116, "volume": null}, {"date": "2022-09-15", "close": 5427162.8116, "volume": null}, {"date": "2022-09-16", "close": 5427162.8116, "volume": null}, {"date": "2022-09-19", "close": 5427162.8116, "volume": null}, {"date": "2022-09-20", "close": 5427162.8116, "volume": null}, {"date": "2022-09-21", "close": 5405562.1636, "volume": null}, {"date": "2022-09-22", "close": 5405562.1636, "volume": null}, {"date": "2022-09-23", "close": 5405562.1636, "volume": null}, {"date": "2022-09-26", "close": 5405562.1636, "volume": null}, {"date": "2022-09-27", "close": 5405562.1636, "volume": null}, {"date": "2022-09-28", "close": 5405562.1636, "volume": null}, {"date": "2022-09-29", "close": 5405778.1701, "volume": null}, {"date": "2022-09-30", "close": 5405778.1701, "volume": null}, {"date": "2022-10-03", "close": 5416362.4876, "volume": null}, {"date": "2022-10-04", "close": 5416362.4876, "volume": null}, {"date": "2022-10-05", "close": 5416362.4876, "volume": null}, {"date": "2022-10-06", "close": 5421762.6496, "volume": null}, {"date": "2022-10-07", "close": 5421762.6496, "volume": null}, {"date": "2022-10-10", "close": 5421762.6496, "volume": null}, {"date": "2022-10-11", "close": 5421762.6496, "volume": null}, {"date": "2022-10-12", "close": 5427162.8116, "volume": null}, {"date": "2022-10-13", "close": 5421762.6496, "volume": null}, {"date": "2022-10-14", "close": 5423220.6934, "volume": null}, {"date": "2022-10-17", "close": 5423220.6934, "volume": null}, {"date": "2022-10-18", "close": 5421762.6496, "volume": null}, {"date": "2022-10-19", "close": 5443363.2976, "volume": null}, {"date": "2022-10-20", "close": 5443363.2976, "volume": null}, {"date": "2022-10-21", "close": 5437963.1356, "volume": null}, {"date": "2022-10-24", "close": 5448763.4596, "volume": null}, {"date": "2022-10-25", "close": 5448763.4596, "volume": null}, {"date": "2022-10-26", "close": 5448763.4596, "volume": null}, {"date": "2022-10-27", "close": 5448763.4596, "volume": null}, {"date": "2022-10-28", "close": 5448763.4596, "volume": null}, {"date": "2022-10-31", "close": 5459563.7836, "volume": null}, {"date": "2022-11-01", "close": 5454163.6216, "volume": null}, {"date": "2022-11-02", "close": 5454163.6216, "volume": null}, {"date": "2022-11-03", "close": 5454163.6216, "volume": null}, {"date": "2022-11-04", "close": 5454649.6362, "volume": null}, {"date": "2022-11-07", "close": 5454649.6362, "volume": null}, {"date": "2022-11-08", "close": 5448763.4596, "volume": null}, {"date": "2022-11-09", "close": 5448763.4596, "volume": null}, {"date": "2022-11-10", "close": 5448763.4596, "volume": null}, {"date": "2022-11-11", "close": 5459563.7836, "volume": null}, {"date": "2022-11-14", "close": 5459563.7836, "volume": null}, {"date": "2022-11-15", "close": 5475764.2696, "volume": null}, {"date": "2022-11-16", "close": 5475764.2696, "volume": null}, {"date": "2022-11-17", "close": 5459563.7836, "volume": null}, {"date": "2022-11-18", "close": 5459563.7836, "volume": null}, {"date": "2022-11-21", "close": 5459563.7836, "volume": null}, {"date": "2022-11-22", "close": 5464963.9456, "volume": null}, {"date": "2022-11-23", "close": 5481164.4316, "volume": null}, {"date": "2022-11-25", "close": 5491964.7556, "volume": null}, {"date": "2022-11-28", "close": 5497364.9176, "volume": null}, {"date": "2022-11-29", "close": 5497364.9176, "volume": null}, {"date": "2022-11-30", "close": 5497364.9176, "volume": null}, {"date": "2022-12-01", "close": 5497364.9176, "volume": null}, {"date": "2022-12-02", "close": 5497364.9176, "volume": null}, {"date": "2022-12-05", "close": 5475764.2696, "volume": null}, {"date": "2022-12-06", "close": 5475764.2696, "volume": null}, {"date": "2022-12-07", "close": 5475764.2696, "volume": null}, {"date": "2022-12-08", "close": 5475764.2696, "volume": null}, {"date": "2022-12-09", "close": 5491964.7556, "volume": null}, {"date": "2022-12-12", "close": 5497364.9176, "volume": null}, {"date": "2022-12-13", "close": 5497364.9176, "volume": null}, {"date": "2022-12-14", "close": 5502765.0797, "volume": 1.0}, {"date": "2022-12-15", "close": 5491964.7556, "volume": null}, {"date": "2022-12-16", "close": 5491964.7556, "volume": null}, {"date": "2022-12-19", "close": 5486564.5936, "volume": null}, {"date": "2022-12-20", "close": 5491964.7556, "volume": null}, {"date": "2022-12-21", "close": 5491964.7556, "volume": null}, {"date": "2022-12-22", "close": 5502765.0797, "volume": null}, {"date": "2022-12-23", "close": 5502765.0797, "volume": null}, {"date": "2022-12-27", "close": 5497364.9176, "volume": null}, {"date": "2022-12-28", "close": 5508165.2417, "volume": null}, {"date": "2022-12-29", "close": 5508165.2417, "volume": null}, {"date": "2022-12-30", "close": 5508165.2417, "volume": null}, {"date": "2023-01-03", "close": 5502765.0797, "volume": null}, {"date": "2023-01-04", "close": 5518965.5657, "volume": null}, {"date": "2023-01-05", "close": 5508165.2417, "volume": null}, {"date": "2023-01-06", "close": 5508165.2417, "volume": null}, {"date": "2023-01-09", "close": 5508165.2417, "volume": null}, {"date": "2023-01-10", "close": 5508165.2417, "volume": null}, {"date": "2023-01-11", "close": 5535166.0517, "volume": null}, {"date": "2023-01-12", "close": 5540566.2137, "volume": null}, {"date": "2023-01-13", "close": 5535166.0517, "volume": null}, {"date": "2023-01-17", "close": 5535382.0581, "volume": null}, {"date": "2023-01-18", "close": 5551366.5377, "volume": 1.0}, {"date": "2023-01-19", "close": 5551366.5377, "volume": null}, {"date": "2023-01-20", "close": 5551366.5377, "volume": null}, {"date": "2023-01-23", "close": 5556766.6997, "volume": null}, {"date": "2023-01-24", "close": 5556766.6997, "volume": null}, {"date": "2023-01-25", "close": 5556766.6997, "volume": null}, {"date": "2023-01-26", "close": 5572967.1857, "volume": null}, {"date": "2023-01-27", "close": 5572967.1857, "volume": null}, {"date": "2023-01-30", "close": 5572967.1857, "volume": null}, {"date": "2023-01-31", "close": 5675570.2637, "volume": null}, {"date": "2023-02-01", "close": 5648569.4537, "volume": null}, {"date": "2023-02-02", "close": 5624268.7247, "volume": null}, {"date": "2023-02-03", "close": 5540566.2137, "volume": null}, {"date": "2023-02-06", "close": 5616168.4817, "volume": null}, {"date": "2023-02-07", "close": 5610768.3197, "volume": null}, {"date": "2023-02-08", "close": 5559466.7807, "volume": null}, {"date": "2023-02-09", "close": 5559466.7807, "volume": null}, {"date": "2023-02-10", "close": 5559466.7807, "volume": null}, {"date": "2023-02-13", "close": 5535166.0517, "volume": null}, {"date": "2023-02-14", "close": 5535166.0517, "volume": null}, {"date": "2023-02-15", "close": 5552284.5652, "volume": null}, {"date": "2023-02-16", "close": 5670170.1017, "volume": null}, {"date": "2023-02-17", "close": 5617518.5222, "volume": null}, {"date": "2023-02-21", "close": 5562166.8617, "volume": null}, {"date": "2023-02-22", "close": 5562166.8617, "volume": null}, {"date": "2023-02-23", "close": 5562166.8617, "volume": null}, {"date": "2023-02-24", "close": 5562166.8617, "volume": null}, {"date": "2023-02-27", "close": 5562166.8617, "volume": null}, {"date": "2023-02-28", "close": 5562166.8617, "volume": null}, {"date": "2023-03-01", "close": 5562166.8617, "volume": null}, {"date": "2023-03-02", "close": 5610768.3197, "volume": null}, {"date": "2023-03-03", "close": 5610768.3197, "volume": null}, {"date": "2023-03-06", "close": 5616168.4817, "volume": null}, {"date": "2023-03-07", "close": 5616168.4817, "volume": null}, {"date": "2023-03-08", "close": 5616168.4817, "volume": null}, {"date": "2023-03-09", "close": 5616168.4817, "volume": null}, {"date": "2023-03-10", "close": 5605368.1577, "volume": null}, {"date": "2023-03-13", "close": 5605368.1577, "volume": null}, {"date": "2023-03-14", "close": 5578367.3477, "volume": null}, {"date": "2023-03-15", "close": 5578367.3477, "volume": null}, {"date": "2023-03-16", "close": 5578367.3477, "volume": null}, {"date": "2023-03-17", "close": 5578367.3477, "volume": null}, {"date": "2023-03-20", "close": 5578367.3477, "volume": null}, {"date": "2023-03-21", "close": 5578367.3477, "volume": null}, {"date": "2023-03-22", "close": 5578367.3477, "volume": null}, {"date": "2023-03-23", "close": 5578367.3477, "volume": null}, {"date": "2023-03-24", "close": 5670170.1017, "volume": null}, {"date": "2023-03-27", "close": 5670170.1017, "volume": null}, {"date": "2023-03-28", "close": 5670170.1017, "volume": null}, {"date": "2023-03-29", "close": 5670170.1017, "volume": null}, {"date": "2023-03-30", "close": 5670170.1017, "volume": null}, {"date": "2023-03-31", "close": 5670170.1017, "volume": null}, {"date": "2023-04-03", "close": 5670170.1017, "volume": null}, {"date": "2023-04-04", "close": 5589167.6717, "volume": null}, {"date": "2023-04-05", "close": 5589167.6717, "volume": null}, {"date": "2023-04-06", "close": 5589167.6717, "volume": null}, {"date": "2023-04-10", "close": 5589167.6717, "volume": null}, {"date": "2023-04-11", "close": 5589167.6717, "volume": null}, {"date": "2023-04-12", "close": 5589167.6717, "volume": null}, {"date": "2023-04-13", "close": 5589167.6717, "volume": null}, {"date": "2023-04-14", "close": 5589167.6717, "volume": null}, {"date": "2023-04-17", "close": 5589167.6717, "volume": null}, {"date": "2023-04-18", "close": 5670170.1017, "volume": null}, {"date": "2023-04-19", "close": 5616168.4817, "volume": null}, {"date": "2023-04-20", "close": 5691770.7497, "volume": null}, {"date": "2023-04-21", "close": 5616222.4833, "volume": null}, {"date": "2023-04-24", "close": 5616222.4833, "volume": null}, {"date": "2023-04-25", "close": 5616222.4833, "volume": null}, {"date": "2023-04-26", "close": 5626968.8057, "volume": null}, {"date": "2023-04-27", "close": 5626968.8057, "volume": null}, {"date": "2023-04-28", "close": 5626968.8057, "volume": null}, {"date": "2023-05-01", "close": 5626968.8057, "volume": null}, {"date": "2023-05-02", "close": 5626968.8057, "volume": null}, {"date": "2023-05-03", "close": 5626968.8057, "volume": null}, {"date": "2023-05-04", "close": 5626968.8057, "volume": null}, {"date": "2023-05-05", "close": 5670170.1017, "volume": null}, {"date": "2023-05-08", "close": 5670170.1017, "volume": null}, {"date": "2023-05-09", "close": 5670170.1017, "volume": null}, {"date": "2023-05-10", "close": 5670170.1017, "volume": null}, {"date": "2023-05-11", "close": 5670170.1017, "volume": null}, {"date": "2023-05-12", "close": 5670170.1017, "volume": null}, {"date": "2023-05-15", "close": 5659369.7777, "volume": null}, {"date": "2023-05-16", "close": 5659369.7777, "volume": null}, {"date": "2023-05-17", "close": 5659369.7777, "volume": null}, {"date": "2023-05-18", "close": 5659369.7777, "volume": null}, {"date": "2023-05-19", "close": 5653969.6157, "volume": null}, {"date": "2023-05-22", "close": 5653969.6157, "volume": null}, {"date": "2023-05-23", "close": 5653969.6157, "volume": null}, {"date": "2023-05-24", "close": 5653969.6157, "volume": null}, {"date": "2023-05-25", "close": 5653969.6157, "volume": null}, {"date": "2023-05-26", "close": 5653969.6157, "volume": null}, {"date": "2023-05-30", "close": 5653969.6157, "volume": null}, {"date": "2023-05-31", "close": 5653969.6157, "volume": null}, {"date": "2023-06-01", "close": 5653969.6157, "volume": null}, {"date": "2023-06-02", "close": 5653969.6157, "volume": null}, {"date": "2023-06-05", "close": 5653969.6157, "volume": null}, {"date": "2023-06-06", "close": 5653969.6157, "volume": null}, {"date": "2023-06-07", "close": 5653969.6157, "volume": null}, {"date": "2023-06-08", "close": 5653969.6157, "volume": null}, {"date": "2023-06-09", "close": 5653969.6157, "volume": null}, {"date": "2023-06-12", "close": 5653969.6157, "volume": null}, {"date": "2023-06-13", "close": 5653969.6157, "volume": null}, {"date": "2023-06-14", "close": 5653969.6157, "volume": null}, {"date": "2023-06-15", "close": 5653969.6157, "volume": null}, {"date": "2023-06-16", "close": 5653969.6157, "volume": null}, {"date": "2023-06-20", "close": 5691770.7497, "volume": null}, {"date": "2023-06-21", "close": 5691770.7497, "volume": null}, {"date": "2023-06-22", "close": 5691770.7497, "volume": null}, {"date": "2023-06-23", "close": 5697170.9117, "volume": null}, {"date": "2023-06-26", "close": 5697170.9117, "volume": null}, {"date": "2023-06-27", "close": 5697170.9117, "volume": null}, {"date": "2023-06-28", "close": 5697170.9117, "volume": null}, {"date": "2023-06-29", "close": 5697170.9117, "volume": null}, {"date": "2023-06-30", "close": 5697170.9117, "volume": null}, {"date": "2023-07-03", "close": 5718771.5597, "volume": null}, {"date": "2023-07-05", "close": 5718771.5597, "volume": null}, {"date": "2023-07-06", "close": 5729571.8837, "volume": null}, {"date": "2023-07-07", "close": 5729571.8837, "volume": null}, {"date": "2023-07-10", "close": 5729571.8837, "volume": null}, {"date": "2023-07-11", "close": 5729571.8837, "volume": null}, {"date": "2023-07-12", "close": 5729571.8837, "volume": null}, {"date": "2023-07-13", "close": 5751172.5317, "volume": null}, {"date": "2023-07-14", "close": 5751172.5317, "volume": null}, {"date": "2023-07-17", "close": 5751172.5317, "volume": null}, {"date": "2023-07-18", "close": 5751172.5317, "volume": null}, {"date": "2023-07-19", "close": 5729571.8837, "volume": null}, {"date": "2023-07-20", "close": 5743396.2984, "volume": null}, {"date": "2023-07-21", "close": 5729571.8837, "volume": null}, {"date": "2023-07-24", "close": 5729571.8837, "volume": null}, {"date": "2023-07-25", "close": 5729571.8837, "volume": null}, {"date": "2023-07-26", "close": 5729571.8837, "volume": null}, {"date": "2023-07-27", "close": 5729571.8837, "volume": null}, {"date": "2023-07-28", "close": 5729571.8837, "volume": null}, {"date": "2023-07-31", "close": 5729571.8837, "volume": null}, {"date": "2023-08-01", "close": 5734972.0457, "volume": null}, {"date": "2023-08-02", "close": 5734972.0457, "volume": null}, {"date": "2023-08-03", "close": 5740372.2077, "volume": null}, {"date": "2023-08-04", "close": 5740372.2077, "volume": null}, {"date": "2023-08-07", "close": 5740372.2077, "volume": null}, {"date": "2023-08-08", "close": 5751172.5317, "volume": null}, {"date": "2023-08-09", "close": 5772773.1797, "volume": null}, {"date": "2023-08-10", "close": 5772773.1797, "volume": null}, {"date": "2023-08-11", "close": 5761972.8557, "volume": null}, {"date": "2023-08-14", "close": 5761972.8557, "volume": null}, {"date": "2023-08-15", "close": 5761972.8557, "volume": null}, {"date": "2023-08-16", "close": 5761972.8557, "volume": null}, {"date": "2023-08-17", "close": 5761972.8557, "volume": null}, {"date": "2023-08-18", "close": 5761972.8557, "volume": null}, {"date": "2023-08-21", "close": 5778173.3417, "volume": null}, {"date": "2023-08-22", "close": 5778173.3417, "volume": null}, {"date": "2023-08-23", "close": 5783573.5037, "volume": null}, {"date": "2023-08-24", "close": 5783573.5037, "volume": null}, {"date": "2023-08-25", "close": 5783573.5037, "volume": null}, {"date": "2023-08-28", "close": 5788973.6657, "volume": null}, {"date": "2023-08-29", "close": 5799773.9897, "volume": null}, {"date": "2023-08-30", "close": 5799773.9897, "volume": null}, {"date": "2023-08-31", "close": 5805174.1517, "volume": null}, {"date": "2023-09-01", "close": 5805174.1517, "volume": null}, {"date": "2023-09-05", "close": 5805174.1517, "volume": null}, {"date": "2023-09-06", "close": 5805174.1517, "volume": null}, {"date": "2023-09-07", "close": 5805174.1517, "volume": null}, {"date": "2023-09-08", "close": 5805174.1517, "volume": null}, {"date": "2023-09-11", "close": 5815974.4757, "volume": null}, {"date": "2023-09-12", "close": 5815974.4757, "volume": null}, {"date": "2023-09-13", "close": 5815974.4757, "volume": 1.0}, {"date": "2023-09-14", "close": 5815974.4757, "volume": null}, {"date": "2023-09-15", "close": 5815974.4757, "volume": null}, {"date": "2023-09-18", "close": 5815974.4757, "volume": null}, {"date": "2023-09-19", "close": 5815974.4757, "volume": null}, {"date": "2023-09-20", "close": 5815974.4757, "volume": null}, {"date": "2023-09-21", "close": 5815974.4757, "volume": null}, {"date": "2023-09-22", "close": 5815974.4757, "volume": null}, {"date": "2023-09-25", "close": 5821374.6377, "volume": null}, {"date": "2023-09-26", "close": 5832174.9617, "volume": null}, {"date": "2023-09-27", "close": 5821374.6377, "volume": null}, {"date": "2023-09-28", "close": 5821374.6377, "volume": null}, {"date": "2023-09-29", "close": 5821374.6377, "volume": null}, {"date": "2023-10-02", "close": 5842975.2858, "volume": null}, {"date": "2023-10-03", "close": 5832174.9617, "volume": null}, {"date": "2023-10-04", "close": 5848375.4478, "volume": null}, {"date": "2023-10-05", "close": 5848375.4478, "volume": null}, {"date": "2023-10-06", "close": 5864575.9338, "volume": null}, {"date": "2023-10-09", "close": 5864575.9338, "volume": null}, {"date": "2023-10-10", "close": 5886176.5818, "volume": null}, {"date": "2023-10-11", "close": 5913177.3918, "volume": null}, {"date": "2023-10-12", "close": 5832174.9617, "volume": null}, {"date": "2023-10-13", "close": 5842975.2858, "volume": null}, {"date": "2023-10-16", "close": 5880776.4198, "volume": null}, {"date": "2023-10-17", "close": 5832174.9617, "volume": null}, {"date": "2023-10-18", "close": 5853775.6098, "volume": null}, {"date": "2023-10-19", "close": 5853775.6098, "volume": null}, {"date": "2023-10-20", "close": 5842975.2858, "volume": null}, {"date": "2023-10-23", "close": 5848375.4478, "volume": null}, {"date": "2023-10-24", "close": 5848375.4478, "volume": null}, {"date": "2023-10-25", "close": 5875376.2578, "volume": null}, {"date": "2023-10-26", "close": 5842975.2858, "volume": null}, {"date": "2023-10-27", "close": 5842975.2858, "volume": null}, {"date": "2023-10-30", "close": 5848375.4478, "volume": null}, {"date": "2023-10-31", "close": 5848375.4478, "volume": null}, {"date": "2023-11-01", "close": 5869976.0958, "volume": null}, {"date": "2023-11-02", "close": 5848375.4478, "volume": null}, {"date": "2023-11-03", "close": 5875376.2578, "volume": null}, {"date": "2023-11-06", "close": 5875376.2578, "volume": null}, {"date": "2023-11-07", "close": 5853775.6098, "volume": null}, {"date": "2023-11-08", "close": 5853775.6098, "volume": null}, {"date": "2023-11-09", "close": 5875376.2578, "volume": null}, {"date": "2023-11-10", "close": 5875376.2578, "volume": null}, {"date": "2023-11-13", "close": 5875376.2578, "volume": null}, {"date": "2023-11-14", "close": 5875376.2578, "volume": null}, {"date": "2023-11-15", "close": 5875376.2578, "volume": null}, {"date": "2023-11-16", "close": 5880776.4198, "volume": null}, {"date": "2023-11-17", "close": 5880776.4198, "volume": null}, {"date": "2023-11-20", "close": 5913177.3918, "volume": null}, {"date": "2023-11-21", "close": 5913177.3918, "volume": null}, {"date": "2023-11-22", "close": 5913177.3918, "volume": null}, {"date": "2023-11-24", "close": 5913177.3918, "volume": null}, {"date": "2023-11-27", "close": 5913177.3918, "volume": null}, {"date": "2023-11-28", "close": 5905077.1488, "volume": null}, {"date": "2023-11-29", "close": 5918577.5538, "volume": null}, {"date": "2023-11-30", "close": 5918577.5538, "volume": null}, {"date": "2023-12-01", "close": 5918577.5538, "volume": null}, {"date": "2023-12-04", "close": 5918577.5538, "volume": null}, {"date": "2023-12-05", "close": 5880776.4198, "volume": null}, {"date": "2023-12-06", "close": 5880776.4198, "volume": null}, {"date": "2023-12-07", "close": 5880776.4198, "volume": null}, {"date": "2023-12-08", "close": 5880776.4198, "volume": null}, {"date": "2023-12-11", "close": 5880776.4198, "volume": null}, {"date": "2023-12-12", "close": 5880776.4198, "volume": null}, {"date": "2023-12-13", "close": 5886176.5818, "volume": null}, {"date": "2023-12-14", "close": 5886176.5818, "volume": null}, {"date": "2023-12-15", "close": 5886176.5818, "volume": null}, {"date": "2023-12-18", "close": 5880776.4198, "volume": null}, {"date": "2023-12-19", "close": 5886176.5818, "volume": null}, {"date": "2023-12-20", "close": 5891576.7438, "volume": null}, {"date": "2023-12-21", "close": 5923977.7158, "volume": null}, {"date": "2023-12-22", "close": 5891576.7438, "volume": null}, {"date": "2023-12-26", "close": 5923977.7158, "volume": null}, {"date": "2023-12-27", "close": 5923977.7158, "volume": null}, {"date": "2023-12-28", "close": 5893628.8053, "volume": null}, {"date": "2023-12-29", "close": 5886176.5818, "volume": null}, {"date": "2024-01-02", "close": 5886176.5818, "volume": null}, {"date": "2024-01-03", "close": 5886176.5818, "volume": null}, {"date": "2024-01-04", "close": 5886176.5818, "volume": null}, {"date": "2024-01-05", "close": 5886176.5818, "volume": null}, {"date": "2024-01-08", "close": 5886176.5818, "volume": null}, {"date": "2024-01-09", "close": 5886176.5818, "volume": null}, {"date": "2024-01-10", "close": 5886176.5818, "volume": null}, {"date": "2024-01-11", "close": 5907777.2298, "volume": null}, {"date": "2024-01-12", "close": 5907777.2298, "volume": null}, {"date": "2024-01-16", "close": 5923977.7158, "volume": null}, {"date": "2024-01-17", "close": 5923977.7158, "volume": null}, {"date": "2024-01-18", "close": 5923977.7158, "volume": null}, {"date": "2024-01-19", "close": 5923977.7158, "volume": null}, {"date": "2024-01-22", "close": 5923977.7158, "volume": null}, {"date": "2024-01-23", "close": 5923977.7158, "volume": null}, {"date": "2024-01-24", "close": 5918577.5538, "volume": null}, {"date": "2024-01-25", "close": 5929377.8778, "volume": null}, {"date": "2024-01-26", "close": 5929377.8778, "volume": null}, {"date": "2024-01-29", "close": 5929377.8778, "volume": null}, {"date": "2024-01-30", "close": 5929377.8778, "volume": null}, {"date": "2024-01-31", "close": 5929377.8778, "volume": null}, {"date": "2024-02-01", "close": 5929377.8778, "volume": null}, {"date": "2024-02-02", "close": 5929377.8778, "volume": null}, {"date": "2024-02-05", "close": 5929377.8778, "volume": null}, {"date": "2024-02-06", "close": 5940178.2018, "volume": 1.0}, {"date": "2024-02-07", "close": 5945578.3638, "volume": null}, {"date": "2024-02-08", "close": 5945578.3638, "volume": null}, {"date": "2024-02-09", "close": 5945578.3638, "volume": null}, {"date": "2024-02-12", "close": 5940178.2018, "volume": null}, {"date": "2024-02-13", "close": 5940178.2018, "volume": null}, {"date": "2024-02-14", "close": 5940178.2018, "volume": null}, {"date": "2024-02-15", "close": 5956378.6878, "volume": null}, {"date": "2024-02-16", "close": 5956378.6878, "volume": null}, {"date": "2024-02-20", "close": 5956378.6878, "volume": null}, {"date": "2024-02-21", "close": 5956378.6878, "volume": null}, {"date": "2024-02-22", "close": 5967179.0118, "volume": null}, {"date": "2024-02-23", "close": 5983379.4978, "volume": null}, {"date": "2024-02-26", "close": 5940178.2018, "volume": 1.0}, {"date": "2024-02-27", "close": 5421762.6496, "volume": null}, {"date": "2024-02-28", "close": 5605368.1577, "volume": null}, {"date": "2024-02-29", "close": 5292158.7616, "volume": null}, {"date": "2024-03-01", "close": 5292158.7616, "volume": null}, {"date": "2024-03-04", "close": 5292158.7616, "volume": null}, {"date": "2024-03-05", "close": 5400162.0016, "volume": null}, {"date": "2024-03-06", "close": 6123783.7098, "volume": null}, {"date": "2024-03-07", "close": 6123783.7098, "volume": null}, {"date": "2024-03-08", "close": 6663799.91, "volume": null}, {"date": "2024-03-11", "close": 6210186.3019, "volume": null}, {"date": "2024-03-12", "close": 6345190.3519, "volume": null}, {"date": "2024-03-13", "close": 5972579.1738, "volume": null}, {"date": "2024-03-14", "close": 5967179.0118, "volume": null}, {"date": "2024-03-15", "close": 5940178.2018, "volume": null}, {"date": "2024-03-18", "close": 6021180.6318, "volume": null}, {"date": "2024-03-19", "close": 6021180.6318, "volume": null}, {"date": "2024-03-20", "close": 6021180.6318, "volume": null}, {"date": "2024-03-21", "close": 4536136.0814, "volume": null}, {"date": "2024-03-22", "close": 4903347.0975, "volume": null}, {"date": "2024-03-25", "close": 5302959.0856, "volume": null}, {"date": "2024-03-26", "close": 4833144.9914, "volume": null}, {"date": "2024-03-27", "close": 4708941.2654, "volume": null}, {"date": "2024-03-28", "close": 5092352.7675, "volume": null}, {"date": "2024-04-01", "close": 4919547.5835, "volume": null}, {"date": "2024-04-02", "close": 4946548.3935, "volume": null}, {"date": "2024-04-03", "close": 1625448.7625, "volume": 2.0}, {"date": "2024-04-04", "close": 810024.3002, "volume": 3.0}, {"date": "2024-04-05", "close": 540016.2002, "volume": 5.0}, {"date": "2024-04-08", "close": 496814.9041, "volume": 2.0}, {"date": "2024-04-09", "close": 529161.8745, "volume": 1.0}, {"date": "2024-04-10", "close": 545416.3622, "volume": 1.0}, {"date": "2024-04-11", "close": 489038.6709, "volume": null}, {"date": "2024-04-12", "close": 465006.3299, "volume": 1.0}, {"date": "2024-04-15", "close": 442813.2841, "volume": null}, {"date": "2024-04-16", "close": 373583.2073, "volume": 1.0}, {"date": "2024-04-17", "close": 410519.7753, "volume": 1.0}, {"date": "2024-04-18", "close": 412032.3607, "volume": 1.0}, {"date": "2024-04-19", "close": 415812.4741, "volume": null}, {"date": "2024-04-22", "close": 691220.7362, "volume": 149.0}, {"date": "2024-04-23", "close": 1204236.1264, "volume": 254.0}, {"date": "2024-04-24", "close": 837025.1103, "volume": 10.0}, {"date": "2024-04-25", "close": 702021.0602, "volume": 6.0}, {"date": "2024-04-26", "close": 961228.8363, "volume": 107.0}, {"date": "2024-04-29", "close": 1101633.0483, "volume": 17.0}, {"date": "2024-04-30", "close": 945028.3503, "volume": 4.0}, {"date": "2024-05-01", "close": 864025.9203, "volume": 1.0}, {"date": "2024-05-02", "close": 685820.5742, "volume": 2.0}, {"date": "2024-05-03", "close": 653419.6022, "volume": 1.0}, {"date": "2024-05-06", "close": 610218.3062, "volume": 1.0}, {"date": "2024-05-07", "close": 585917.5772, "volume": 1.0}, {"date": "2024-05-08", "close": 815424.4622, "volume": 49.0}, {"date": "2024-05-09", "close": 772223.1662, "volume": 2.0}, {"date": "2024-05-10", "close": 691220.7362, "volume": 1.0}, {"date": "2024-05-13", "close": 696620.8982, "volume": 1.0}, {"date": "2024-05-14", "close": 669620.0882, "volume": 1.0}, {"date": "2024-05-15", "close": 685820.5742, "volume": null}, {"date": "2024-05-16", "close": 658819.7642, "volume": null}, {"date": "2024-05-17", "close": 610164.3046, "volume": 1.0}, {"date": "2024-05-20", "close": 712767.3826, "volume": 1.0}, {"date": "2024-05-21", "close": 653419.6022, "volume": null}, {"date": "2024-05-22", "close": 626418.7922, "volume": null}, {"date": "2024-05-23", "close": 615618.4682, "volume": null}, {"date": "2024-05-24", "close": 572417.1722, "volume": null}, {"date": "2024-05-28", "close": 621018.6302, "volume": 1.0}, {"date": "2024-05-29", "close": 637219.1162, "volume": null}, {"date": "2024-05-30", "close": 664219.9262, "volume": null}, {"date": "2024-05-31", "close": 739822.1942, "volume": null}, {"date": "2024-06-03", "close": 745222.3562, "volume": 4.0}, {"date": "2024-06-04", "close": 615618.4682, "volume": 1.0}, {"date": "2024-06-05", "close": 604818.1442, "volume": null}, {"date": "2024-06-06", "close": 642619.2782, "volume": null}, {"date": "2024-06-07", "close": 621018.6302, "volume": null}, {"date": "2024-06-10", "close": 631818.9542, "volume": null}, {"date": "2024-06-11", "close": 618318.5492, "volume": null}, {"date": "2024-06-12", "close": 612918.3872, "volume": null}, {"date": "2024-06-13", "close": 572417.1722, "volume": null}, {"date": "2024-06-14", "close": 561616.8482, "volume": null}, {"date": "2024-06-17", "close": 530295.9086, "volume": null}, {"date": "2024-06-18", "close": 502215.0662, "volume": null}, {"date": "2024-06-20", "close": 455773.6729, "volume": null}, {"date": "2024-06-21", "close": 567017.0102, "volume": 7.0}, {"date": "2024-06-24", "close": 556216.6862, "volume": 1.0}, {"date": "2024-06-25", "close": 583217.4962, "volume": 1.0}, {"date": "2024-06-26", "close": 548116.4432, "volume": null}, {"date": "2024-06-27", "close": 550816.5242, "volume": null}, {"date": "2024-06-28", "close": 529269.8778, "volume": null}, {"date": "2024-07-01", "close": 523815.7142, "volume": null}, {"date": "2024-07-02", "close": 491846.7551, "volume": null}, {"date": "2024-07-03", "close": 520035.6008, "volume": null}, {"date": "2024-07-05", "close": 521655.6494, "volume": null}, {"date": "2024-07-08", "close": 540070.2018, "volume": null}, {"date": "2024-07-09", "close": 599417.9822, "volume": 1.0}, {"date": "2024-07-10", "close": 604818.1442, "volume": null}, {"date": "2024-07-11", "close": 572417.1722, "volume": null}, {"date": "2024-07-12", "close": 550816.5242, "volume": null}, {"date": "2024-07-15", "close": 523815.7142, "volume": null}, {"date": "2024-07-16", "close": 521331.6396, "volume": null}, {"date": "2024-07-17", "close": 508479.2541, "volume": null}, {"date": "2024-07-18", "close": 507669.7698, "volume": null}, {"date": "2024-07-19", "close": 496869.4458, "volume": null}, {"date": "2024-07-22", "close": 488282.6482, "volume": null}, {"date": "2024-07-23", "close": 470300.1087, "volume": 9.0}, {"date": "2024-07-24", "close": 540016.2002, "volume": 19.0}, {"date": "2024-07-25", "close": 528092.6425, "volume": 1.0}, {"date": "2024-07-26", "close": 556216.6862, "volume": 1.0}, {"date": "2024-07-29", "close": 534616.0382, "volume": null}, {"date": "2024-07-30", "close": 491630.7486, "volume": null}, {"date": "2024-07-31", "close": 501135.0338, "volume": null}, {"date": "2024-08-01", "close": 493574.8069, "volume": null}, {"date": "2024-08-02", "close": 470840.1249, "volume": null}, {"date": "2024-08-05", "close": 453613.6081, "volume": null}, {"date": "2024-08-06", "close": 460093.8025, "volume": null}, {"date": "2024-08-07", "close": 448213.4461, "volume": null}, {"date": "2024-08-08", "close": 448213.4461, "volume": null}, {"date": "2024-08-09", "close": 453613.6081, "volume": null}, {"date": "2024-08-12", "close": 453613.6081, "volume": null}, {"date": "2024-08-13", "close": 476699.3007, "volume": null}, {"date": "2024-08-14", "close": 452427.7326, "volume": null}, {"date": "2024-08-15", "close": 460147.8042, "volume": null}, {"date": "2024-08-16", "close": 460309.809, "volume": null}, {"date": "2024-08-19", "close": 468734.0617, "volume": null}, {"date": "2024-08-20", "close": 448753.4623, "volume": null}, {"date": "2024-08-21", "close": 461541.046, "volume": null}, {"date": "2024-08-22", "close": 502215.0662, "volume": null}, {"date": "2024-08-23", "close": 612378.371, "volume": 1.0}, {"date": "2024-08-26", "close": 522195.6656, "volume": null}, {"date": "2024-08-27", "close": 512907.3869, "volume": null}, {"date": "2024-08-28", "close": 487904.6368, "volume": null}, {"date": "2024-08-29", "close": 475106.2529, "volume": null}, {"date": "2024-08-30", "close": 464521.9354, "volume": null}, {"date": "2024-09-03", "close": 451453.5433, "volume": null}, {"date": "2024-09-04", "close": 399611.9881, "volume": null}, {"date": "2024-09-05", "close": 380819.4244, "volume": null}, {"date": "2024-09-06", "close": 367751.0323, "volume": null}, {"date": "2024-09-09", "close": 378038.3409, "volume": null}, {"date": "2024-09-10", "close": 364510.9351, "volume": null}, {"date": "2024-09-11", "close": 378011.3401, "volume": null}, {"date": "2024-09-12", "close": 378173.345, "volume": null}, {"date": "2024-09-13", "close": 377255.3174, "volume": null}, {"date": "2024-09-16", "close": 376607.298, "volume": null}, {"date": "2024-09-17", "close": 361810.8541, "volume": null}, {"date": "2024-09-18", "close": 368831.0647, "volume": null}, {"date": "2024-09-19", "close": 340912.2272, "volume": null}, {"date": "2024-09-20", "close": 349390.4815, "volume": null}, {"date": "2024-09-23", "close": 325413.7622, "volume": null}, {"date": "2024-09-24", "close": 314397.4317, "volume": null}, {"date": "2024-09-25", "close": 359650.7893, "volume": 2.0}, {"date": "2024-09-26", "close": 344206.326, "volume": null}, {"date": "2024-09-27", "close": 336970.1089, "volume": null}, {"date": "2024-09-30", "close": 366670.9999, "volume": null}, {"date": "2024-10-01", "close": 375743.2721, "volume": null}, {"date": "2024-10-02", "close": 351010.5301, "volume": null}, {"date": "2024-10-03", "close": 346690.4005, "volume": null}, {"date": "2024-10-04", "close": 366130.9837, "volume": null}, {"date": "2024-10-07", "close": 338536.1559, "volume": null}, {"date": "2024-10-08", "close": 343018.2903, "volume": null}, {"date": "2024-10-09", "close": 315423.4625, "volume": null}, {"date": "2024-10-10", "close": 323847.7152, "volume": 18.0}, {"date": "2024-10-11", "close": 529215.8762, "volume": 108.0}, {"date": "2024-10-14", "close": 407442.223, "volume": 4.0}, {"date": "2024-10-15", "close": 1058431.7523, "volume": 263.0}, {"date": "2024-10-16", "close": 658819.7642, "volume": 22.0}, {"date": "2024-10-17", "close": 637219.1162, "volume": 8.0}, {"date": "2024-10-18", "close": 648019.4402, "volume": 13.0}, {"date": "2024-10-21", "close": 615618.4682, "volume": 2.0}, {"date": "2024-10-22", "close": 642619.2782, "volume": 1.0}, {"date": "2024-10-23", "close": 556216.6862, "volume": 1.0}, {"date": "2024-10-24", "close": 572417.1722, "volume": null}, {"date": "2024-10-25", "close": 486068.5818, "volume": 1.0}, {"date": "2024-10-28", "close": 453613.6081, "volume": null}, {"date": "2024-10-29", "close": 434335.0298, "volume": null}, {"date": "2024-10-30", "close": 451993.5595, "volume": null}, {"date": "2024-10-31", "close": 438439.1529, "volume": null}, {"date": "2024-11-01", "close": 400152.0043, "volume": null}, {"date": "2024-11-04", "close": 365914.9772, "volume": null}, {"date": "2024-11-05", "close": 388811.6641, "volume": null}, {"date": "2024-11-06", "close": 394751.8423, "volume": null}, {"date": "2024-11-07", "close": 396911.9071, "volume": null}, {"date": "2024-11-08", "close": 399665.9897, "volume": null}, {"date": "2024-11-11", "close": 378011.3401, "volume": null}, {"date": "2024-11-12", "close": 365374.961, "volume": null}, {"date": "2024-11-13", "close": 346150.3843, "volume": null}, {"date": "2024-11-14", "close": 335619.5284, "volume": null}, {"date": "2024-11-15", "close": 351550.5463, "volume": null}, {"date": "2024-11-18", "close": 313209.3961, "volume": 80.0}, {"date": "2024-11-19", "close": 307215.2163, "volume": 4.0}, {"date": "2024-11-20", "close": 321309.6391, "volume": 3.0}, {"date": "2024-11-21", "close": 293336.7999, "volume": 2.0}, {"date": "2024-11-22", "close": 274868.2459, "volume": 2.0}, {"date": "2024-11-25", "close": 224646.7393, "volume": 1.0}, {"date": "2024-11-26", "close": 199805.9941, "volume": 1.0}, {"date": "2024-11-27", "close": 185765.5729, "volume": 1.0}, {"date": "2024-11-29", "close": 178205.3461, "volume": 1.0}, {"date": "2024-12-02", "close": 188465.6539, "volume": 1.0}, {"date": "2024-12-03", "close": 192839.7851, "volume": 1.0}, {"date": "2024-12-04", "close": 213306.3991, "volume": 2.0}, {"date": "2024-12-05", "close": 234471.794, "volume": 1.0}, {"date": "2024-12-06", "close": 241927.2577, "volume": 1.0}, {"date": "2024-12-09", "close": 221568.6469, "volume": 1.0}, {"date": "2024-12-10", "close": 211146.3343, "volume": null}, {"date": "2024-12-11", "close": 194945.8483, "volume": 144.0}, {"date": "2024-12-12", "close": 205044.1512, "volume": 19.0}, {"date": "2024-12-13", "close": 171347.1403, "volume": 6.0}, {"date": "2024-12-16", "close": 146614.3983, "volume": 8.0}, {"date": "2024-12-17", "close": 228804.864, "volume": 16.0}, {"date": "2024-12-18", "close": 177395.3218, "volume": 17.0}, {"date": "2024-12-19", "close": 184415.5324, "volume": 8.0}, {"date": "2024-12-20", "close": 179879.3963, "volume": 5.0}, {"date": "2024-12-23", "close": 189005.6701, "volume": 8.0}, {"date": "2024-12-24", "close": 183551.5064, "volume": 3.0}, {"date": "2024-12-26", "close": 207960.2387, "volume": 6.0}, {"date": "2024-12-27", "close": 231126.9337, "volume": 9.0}, {"date": "2024-12-30", "close": 224106.7231, "volume": 8.0}, {"date": "2024-12-31", "close": 218706.5611, "volume": 6.0}, {"date": "2025-01-02", "close": 225186.7555, "volume": 9.0}, {"date": "2025-01-03", "close": 213684.4104, "volume": 4.0}, {"date": "2025-01-06", "close": 215466.4639, "volume": 5.0}, {"date": "2025-01-07", "close": 199265.9779, "volume": 4.0}, {"date": "2025-01-08", "close": 197138.854, "volume": 4.0}, {"date": "2025-01-10", "close": 199805.9941, "volume": 3.0}, {"date": "2025-01-13", "close": 170105.1031, "volume": 36.0}, {"date": "2025-01-14", "close": 178205.3461, "volume": 4.0}, {"date": "2025-01-15", "close": 192245.7673, "volume": 6.0}, {"date": "2025-01-16", "close": 170105.1031, "volume": 3.0}, {"date": "2025-01-17", "close": 188465.1138, "volume": 4.0}, {"date": "2025-01-21", "close": 153796.6138, "volume": 64.0}, {"date": "2025-01-22", "close": 146398.3919, "volume": 6.0}, {"date": "2025-01-23", "close": 146344.3902, "volume": 3.0}, {"date": "2025-01-24", "close": 143050.2914, "volume": 2.0}, {"date": "2025-01-27", "close": 145588.3676, "volume": 2.0}, {"date": "2025-01-28", "close": 150610.5182, "volume": 2.0}, {"date": "2025-01-29", "close": 145473.3441, "volume": 1.0}, {"date": "2025-01-30", "close": 139864.1958, "volume": 2.0}, {"date": "2025-01-31", "close": 80462.4138, "volume": 28.0}, {"date": "2025-02-03", "close": 72632.1789, "volume": 12.0}, {"date": "2025-02-04", "close": 68312.0493, "volume": 6.0}, {"date": "2025-02-05", "close": 65989.9797, "volume": 4.0}, {"date": "2025-02-06", "close": 83756.5126, "volume": 83.0}, {"date": "2025-02-07", "close": 72362.1708, "volume": 187.0}, {"date": "2025-02-10", "close": 64801.944, "volume": 19.0}, {"date": "2025-02-11", "close": 54541.6362, "volume": 48.0}, {"date": "2025-02-12", "close": 57511.7253, "volume": 75.0}, {"date": "2025-02-13", "close": 52651.5795, "volume": 28.0}, {"date": "2025-02-14", "close": 52651.5795, "volume": 27.0}, {"date": "2025-02-18", "close": 59131.7739, "volume": 113.0}, {"date": "2025-02-19", "close": 61291.8387, "volume": 447.0}, {"date": "2025-02-20", "close": 63181.8954, "volume": 723.0}, {"date": "2025-02-21", "close": 56971.7091, "volume": 55.0}, {"date": "2025-02-24", "close": 69662.0898, "volume": 74.0}, {"date": "2025-02-25", "close": 64261.9278, "volume": 28.0}, {"date": "2025-02-26", "close": 63181.8954, "volume": 15.0}, {"date": "2025-02-27", "close": 65071.9521, "volume": 44.0}, {"date": "2025-02-28", "close": 55621.6686, "volume": 42.0}, {"date": "2025-03-03", "close": 43741.3122, "volume": 51.0}, {"date": "2025-03-04", "close": 33751.0125, "volume": 39.0}, {"date": "2025-03-05", "close": 47791.4337, "volume": 94.0}, {"date": "2025-03-06", "close": 40231.2069, "volume": 24.0}, {"date": "2025-03-07", "close": 33481.0044, "volume": 56.0}, {"date": "2025-03-10", "close": 32400.972, "volume": 21.0}, {"date": "2025-03-11", "close": 28080.8424, "volume": 13.0}, {"date": "2025-03-12", "close": 30780.9234, "volume": 6.0}, {"date": "2025-03-13", "close": 28620.8586, "volume": 8.0}, {"date": "2025-03-14", "close": 28890.8667, "volume": 10.0}, {"date": "2025-03-17", "close": 28620.8586, "volume": 5.0}, {"date": "2025-03-18", "close": 27135.8141, "volume": 10.0}, {"date": "2025-03-19", "close": 26509.3953, "volume": 6.0}, {"date": "2025-03-20", "close": 24827.2448, "volume": 8.0}, {"date": "2025-03-21", "close": 26460.7938, "volume": 8.0}, {"date": "2025-03-24", "close": 29160.8748, "volume": 7.0}, {"date": "2025-03-25", "close": 27810.8343, "volume": 4.0}, {"date": "2025-03-26", "close": 25140.4542, "volume": 6.0}, {"date": "2025-03-27", "close": 25653.4696, "volume": 5.0}, {"date": "2025-03-28", "close": 25380.7614, "volume": 4.0}, {"date": "2025-03-31", "close": 17280.5184, "volume": 41.0}, {"date": "2025-04-01", "close": 16335.4631, "volume": 21.0}, {"date": "2025-04-02", "close": 15903.4771, "volume": 5.0}, {"date": "2025-04-03", "close": 15147.4544, "volume": 4161.0}, {"date": "2025-04-04", "close": 12244.8673, "volume": 104.0}, {"date": "2025-04-07", "close": 12188.1656, "volume": 33.0}, {"date": "2025-04-08", "close": 11070.3051, "volume": 43.0}, {"date": "2025-04-09", "close": 10827.3248, "volume": 25.0}, {"date": "2025-04-10", "close": 11988.3596, "volume": 11.0}, {"date": "2025-04-11", "close": 10854.3256, "volume": 6.0}, {"date": "2025-04-14", "close": 11067.632, "volume": 4.0}, {"date": "2025-04-15", "close": 10843.5253, "volume": 6.0}, {"date": "2025-04-16", "close": 9517.7855, "volume": 20.0}, {"date": "2025-04-17", "close": 7652.0296, "volume": 45.0}, {"date": "2025-04-21", "close": 7689.3717, "volume": 14.0}, {"date": "2025-04-22", "close": 8383.7515, "volume": 20.0}, {"date": "2025-04-23", "close": 9714.8914, "volume": 13.0}, {"date": "2025-04-24", "close": 9704.0911, "volume": 12.0}, {"date": "2025-04-25", "close": 9452.9836, "volume": 13.0}, {"date": "2025-04-28", "close": 8359.4508, "volume": 14.0}, {"date": "2025-04-29", "close": 8424.2527, "volume": 6.0}, {"date": "2025-04-30", "close": 7768.133, "volume": 12.0}, {"date": "2025-05-01", "close": 7425.2228, "volume": 98.0}, {"date": "2025-05-02", "close": 8127.2438, "volume": 370.0}, {"date": "2025-05-05", "close": 9558.2867, "volume": 379.0}, {"date": "2025-05-06", "close": 10179.3054, "volume": 823.0}, {"date": "2025-05-07", "close": 8154.2446, "volume": 100.0}, {"date": "2025-05-08", "close": 8501.475, "volume": 82.0}, {"date": "2025-05-09", "close": 9126.2738, "volume": 482.0}, {"date": "2025-05-12", "close": 8613.2584, "volume": 498.0}, {"date": "2025-05-13", "close": 9018.2705, "volume": 452.0}, {"date": "2025-05-14", "close": 8289.2487, "volume": 50.0}, {"date": "2025-05-15", "close": 8046.2414, "volume": 59.0}, {"date": "2025-05-16", "close": 7965.239, "volume": 58.0}, {"date": "2025-05-19", "close": 8721.2616, "volume": 194.0}, {"date": "2025-05-20", "close": 7830.2349, "volume": 86.0}, {"date": "2025-05-21", "close": 7101.213, "volume": 54.0}, {"date": "2025-05-22", "close": 7128.2138, "volume": 24.0}, {"date": "2025-05-23", "close": 7128.2138, "volume": 32.0}, {"date": "2025-05-27", "close": 7128.2138, "volume": 696.0}, {"date": "2025-05-28", "close": 6048.1814, "volume": 117.0}, {"date": "2025-05-29", "close": 5913.1774, "volume": 49.0}, {"date": "2025-05-30", "close": 5454.1636, "volume": 49.0}, {"date": "2025-06-02", "close": 4644.1393, "volume": 18155.0}, {"date": "2025-06-03", "close": 9990.2997, "volume": 34676.0}, {"date": "2025-06-04", "close": 8235.2471, "volume": 990.0}, {"date": "2025-06-05", "close": 6210.1863, "volume": 401.0}, {"date": "2025-06-06", "close": 5940.1782, "volume": 204.0}, {"date": "2025-06-09", "close": 5157.1547, "volume": 289.0}, {"date": "2025-06-10", "close": 5238.1571, "volume": 232.0}, {"date": "2025-06-11", "close": 5346.1604, "volume": 244.0}, {"date": "2025-06-12", "close": 4833.145, "volume": 5808.0}, {"date": "2025-06-13", "close": 4590.1377, "volume": 285.0}, {"date": "2025-06-16", "close": 3726.1118, "volume": 414.0}, {"date": "2025-06-17", "close": 3375.1013, "volume": 183.0}, {"date": "2025-06-18", "close": 3348.1004, "volume": 191.0}, {"date": "2025-06-20", "close": 3240.0972, "volume": 129.0}, {"date": "2025-06-23", "close": 2943.0883, "volume": 119.0}, {"date": "2025-06-24", "close": 2916.0875, "volume": 97.0}, {"date": "2025-06-25", "close": 2808.0842, "volume": 789.0}, {"date": "2025-06-26", "close": 3051.0915, "volume": 4059.0}, {"date": "2025-06-27", "close": 2781.0834, "volume": 424.0}, {"date": "2025-06-30", "close": 2808.0842, "volume": 820.0}, {"date": "2025-07-01", "close": 2673.0802, "volume": 12247.0}, {"date": "2025-07-02", "close": 2673.0802, "volume": 673.0}, {"date": "2025-07-03", "close": 2498.925, "volume": 277.0}, {"date": "2025-07-07", "close": 2343.6703, "volume": 419.0}, {"date": "2025-07-08", "close": 1782.3235, "volume": 765.0}, {"date": "2025-07-09", "close": 1654.8796, "volume": 286.0}, {"date": "2025-07-10", "close": 1690.2507, "volume": 191.0}, {"date": "2025-07-11", "close": 1693.4908, "volume": 188.0}, {"date": "2025-07-14", "close": 1712.1214, "volume": 501.0}, {"date": "2025-07-15", "close": 1587.1076, "volume": 226.0}, {"date": "2025-07-16", "close": 1521.2256, "volume": 250.0}, {"date": "2025-07-17", "close": 1641.6492, "volume": 282.0}, {"date": "2025-07-18", "close": 1533.646, "volume": 366.0}, {"date": "2025-07-21", "close": 1455.3437, "volume": 553.0}, {"date": "2025-07-22", "close": 1496.1149, "volume": 83.0}, {"date": "2025-07-23", "close": 1492.6048, "volume": 236.0}, {"date": "2025-07-24", "close": 1479.6444, "volume": 108.0}, {"date": "2025-07-25", "close": 1404.0421, "volume": 235.0}, {"date": "2025-07-28", "close": 1404.3121, "volume": 80.0}, {"date": "2025-07-29", "close": 1242.0373, "volume": 9867.0}, {"date": "2025-07-30", "close": 1136.7341, "volume": 528.0}, {"date": "2025-07-31", "close": 1174.5352, "volume": 237.0}, {"date": "2025-08-01", "close": 1080.5724, "volume": 399.0}, {"date": "2025-08-04", "close": 1274.4382, "volume": 2044.0}, {"date": "2025-08-05", "close": 1209.6363, "volume": 1251.0}, {"date": "2025-08-06", "close": 1031.4309, "volume": 430.0}, {"date": "2025-08-07", "close": 999.03, "volume": 166.0}, {"date": "2025-08-08", "close": 1009.8303, "volume": 199.0}, {"date": "2025-08-11", "close": 1004.4301, "volume": 126.0}, {"date": "2025-08-12", "close": 1058.4318, "volume": 1515.0}, {"date": "2025-08-13", "close": 1026.0308, "volume": 455.0}, {"date": "2025-08-14", "close": 1036.8311, "volume": 87.0}, {"date": "2025-08-15", "close": 1026.0308, "volume": 60.0}, {"date": "2025-08-18", "close": 1031.4309, "volume": 101.0}, {"date": "2025-08-19", "close": 988.2296, "volume": 139.0}, {"date": "2025-08-20", "close": 945.0284, "volume": 96.0}, {"date": "2025-08-21", "close": 901.8271, "volume": 127.0}, {"date": "2025-08-22", "close": 945.0284, "volume": 70.0}, {"date": "2025-08-25", "close": 972.0292, "volume": 72.0}, {"date": "2025-08-26", "close": 977.4293, "volume": 110.0}, {"date": "2025-08-27", "close": 1009.8303, "volume": 135.0}, {"date": "2025-08-28", "close": 1015.2305, "volume": 42.0}, {"date": "2025-08-29", "close": 1015.2305, "volume": 121.0}, {"date": "2025-09-02", "close": 1074.6322, "volume": 188.0}, {"date": "2025-09-03", "close": 999.03, "volume": 128.0}, {"date": "2025-09-04", "close": 955.8287, "volume": 64.0}, {"date": "2025-09-05", "close": 988.2296, "volume": 27.0}, {"date": "2025-09-08", "close": 985.5296, "volume": 79.0}, {"date": "2025-09-09", "close": 1058.4318, "volume": 196.0}, {"date": "2025-09-10", "close": 1080.0324, "volume": 282.0}, {"date": "2025-09-11", "close": 1122.9097, "volume": 232.0}, {"date": "2025-09-12", "close": 1063.8319, "volume": 47.0}, {"date": "2025-09-15", "close": 1083.6338, "volume": 110.0}, {"date": "2025-09-16", "close": 1101.633, "volume": 126.0}, {"date": "2025-09-17", "close": 1112.4334, "volume": 1648.0}, {"date": "2025-09-18", "close": 1009.8303, "volume": 414.0}, {"date": "2025-09-19", "close": 1015.2305, "volume": 126.0}, {"date": "2025-09-22", "close": 1069.2321, "volume": 173.0}, {"date": "2025-09-23", "close": 1069.2321, "volume": 91.0}, {"date": "2025-09-24", "close": 1053.0316, "volume": 39.0}, {"date": "2025-09-25", "close": 1047.6314, "volume": 90.0}, {"date": "2025-09-26", "close": 993.6298, "volume": 42.0}, {"date": "2025-09-29", "close": 977.4293, "volume": 81.0}, {"date": "2025-09-30", "close": 966.629, "volume": 66.0}, {"date": "2025-10-01", "close": 1012.5304, "volume": 96.0}, {"date": "2025-10-02", "close": 1036.8311, "volume": 83.0}, {"date": "2025-10-03", "close": 993.6298, "volume": 99.0}, {"date": "2025-10-06", "close": 945.0284, "volume": 2367.0}, {"date": "2025-10-07", "close": 966.629, "volume": 164.0}, {"date": "2025-10-08", "close": 1026.0308, "volume": 351.0}, {"date": "2025-10-09", "close": 1031.4309, "volume": 3484.0}, {"date": "2025-10-10", "close": 977.4293, "volume": 656.0}, {"date": "2025-10-13", "close": 977.4293, "volume": 181.0}, {"date": "2025-10-14", "close": 982.8295, "volume": 125.0}, {"date": "2025-10-15", "close": 977.4293, "volume": 93.0}, {"date": "2025-10-16", "close": 1093.5328, "volume": 20189.0}, {"date": "2025-10-17", "close": 664.2199, "volume": 3045.0}, {"date": "2025-10-20", "close": 691.2207, "volume": 1019.0}, {"date": "2025-10-21", "close": 653.4196, "volume": 649.0}, {"date": "2025-10-22", "close": 645.3194, "volume": 959.0}, {"date": "2025-10-23", "close": 706.3412, "volume": 469.0}, {"date": "2025-10-24", "close": 658.8198, "volume": 271.0}, {"date": "2025-10-27", "close": 643.6993, "volume": 172.0}, {"date": "2025-10-28", "close": 637.2191, "volume": 162.0}, {"date": "2025-10-29", "close": 622.0987, "volume": 108.0}, {"date": "2025-10-30", "close": 583.2175, "volume": 157.0}, {"date": "2025-10-31", "close": 410.4123, "volume": 47194.0}, {"date": "2025-11-03", "close": 328.8699, "volume": 7850.0}, {"date": "2025-11-04", "close": 342.3703, "volume": 1966.0}, {"date": "2025-11-05", "close": 297.0089, "volume": 4122.0}, {"date": "2025-11-06", "close": 301.8691, "volume": 826.0}, {"date": "2025-11-07", "close": 258.3978, "volume": 1401.0}, {"date": "2025-11-10", "close": 237.0671, "volume": 18704.0}, {"date": "2025-11-11", "close": 227.8868, "volume": 1784.0}, {"date": "2025-11-12", "close": 231.3969, "volume": 2341.0}, {"date": "2025-11-13", "close": 200.67, "volume": 1397.0}, {"date": "2025-11-14", "close": 204.3421, "volume": 734.0}, {"date": "2025-11-17", "close": 189.8157, "volume": 738.0}, {"date": "2025-11-18", "close": 180.1494, "volume": 599.0}, {"date": "2025-11-19", "close": 177.5573, "volume": 1290.0}, {"date": "2025-11-20", "close": 168.4851, "volume": 607.0}, {"date": "2025-11-21", "close": 162.9769, "volume": 608.0}, {"date": "2025-11-24", "close": 177.0173, "volume": 685.0}, {"date": "2025-11-25", "close": 178.7994, "volume": 593.0}, {"date": "2025-11-26", "close": 176.8013, "volume": 863.0}, {"date": "2025-11-28", "close": 191.7058, "volume": 4484.0}, {"date": "2025-12-01", "close": 222.4867, "volume": 3090.0}, {"date": "2025-12-02", "close": 162.0049, "volume": 83474.0}, {"date": "2025-12-03", "close": 142.5643, "volume": 3801.0}, {"date": "2025-12-04", "close": 160.9248, "volume": 2880.0}, {"date": "2025-12-05", "close": 156.6047, "volume": 2216.0}, {"date": "2025-12-08", "close": 157.6847, "volume": 1992.0}, {"date": "2025-12-09", "close": 193.3258, "volume": 51696.0}, {"date": "2025-12-10", "close": 152.2846, "volume": 8111.0}, {"date": "2025-12-11", "close": 142.5643, "volume": 3902.0}, {"date": "2025-12-12", "close": 113.4034, "volume": 63601.0}, {"date": "2025-12-15", "close": 101.4474, "volume": 4098.0}, {"date": "2025-12-16", "close": 98.0561, "volume": 3997.0}, {"date": "2025-12-17", "close": 97.2029, "volume": 2043.0}, {"date": "2025-12-18", "close": 93.1204, "volume": 1632.0}, {"date": "2025-12-19", "close": 96.9653, "volume": 3018.0}, {"date": "2025-12-22", "close": 96.6629, "volume": 1716.0}, {"date": "2025-12-23", "close": 88.3358, "volume": 2335.0}, {"date": "2025-12-24", "close": 87.4826, "volume": 938.0}, {"date": "2025-12-26", "close": 86.5214, "volume": 879.0}, {"date": "2025-12-29", "close": 76.1423, "volume": 3246.0}, {"date": "2025-12-30", "close": 75.5915, "volume": 1864.0}, {"date": "2025-12-31", "close": 74.5222, "volume": 1334.0}, {"date": "2026-01-02", "close": 72.3838, "volume": 1770.0}, {"date": "2026-01-05", "close": 73.4422, "volume": 1712.0}, {"date": "2026-01-06", "close": 71.0553, "volume": 1825.0}, {"date": "2026-01-07", "close": 66.962, "volume": 1459.0}, {"date": "2026-01-08", "close": 68.042, "volume": 1103.0}, {"date": "2026-01-09", "close": 64.7263, "volume": 1532.0}, {"date": "2026-01-12", "close": 62.6743, "volume": 1328.0}, {"date": "2026-01-13", "close": 55.9025, "volume": 1990.0}, {"date": "2026-01-14", "close": 57.6046, "volume": 1009.0}, {"date": "2026-01-15", "close": 55.5245, "volume": 1299.0}, {"date": "2026-01-16", "close": 60.4278, "volume": 171907.0}, {"date": "2026-01-20", "close": 47.5322, "volume": 33777.0}, {"date": "2026-01-21", "close": 45.3614, "volume": 20697.0}, {"date": "2026-01-22", "close": 54.7144, "volume": 9200.0}, {"date": "2026-01-23", "close": 54.466, "volume": 8391.0}, {"date": "2026-01-26", "close": 66.9613, "volume": 145817.0}, {"date": "2026-01-27", "close": 54.0011, "volume": 101683.0}, {"date": "2026-01-28", "close": 57.0611, "volume": 19887.0}, {"date": "2026-01-29", "close": 48.241, "volume": 11011.0}, {"date": "2026-01-30", "close": 49.321, "volume": 7935.0}, {"date": "2026-02-02", "close": 46.8009, "volume": 6343.0}, {"date": "2026-02-03", "close": 46.0809, "volume": 5810.0}, {"date": "2026-02-04", "close": 32.0766, "volume": 19735.0}, {"date": "2026-02-05", "close": 36.0007, "volume": 258140.0}, {"date": "2026-02-06", "close": 36.0007, "volume": 9869.0}, {"date": "2026-02-09", "close": 32.8651, "volume": 3622.0}, {"date": "2026-02-10", "close": 33.4771, "volume": 6837.0}, {"date": "2026-02-11", "close": 31.6806, "volume": 5602.0}, {"date": "2026-02-12", "close": 26.3345, "volume": 6061.0}, {"date": "2026-02-13", "close": 28.869, "volume": 4680.0}, {"date": "2026-02-17", "close": 30.597, "volume": 3277.0}, {"date": "2026-02-18", "close": 28.3326, "volume": 1851.0}, {"date": "2026-02-19", "close": 30.2694, "volume": 2602.0}, {"date": "2026-02-20", "close": 30.9606, "volume": 2440.0}, {"date": "2026-02-23", "close": 28.797, "volume": 1810.0}, {"date": "2026-02-24", "close": 29.2326, "volume": 1995.0}, {"date": "2026-02-25", "close": 28.896, "volume": 1503.0}, {"date": "2026-02-26", "close": 28.5738, "volume": 1617.0}, {"date": "2026-02-27", "close": 29.8806, "volume": 2669.0}, {"date": "2026-03-02", "close": 28.1886, "volume": 1267.0}, {"date": "2026-03-03", "close": 24.8657, "volume": 4214.0}, {"date": "2026-03-04", "close": 23.7425, "volume": 5292.0}, {"date": "2026-03-05", "close": 21.2908, "volume": 4077.0}, {"date": "2026-03-06", "close": 17.4423, "volume": 5608.0}, {"date": "2026-03-09", "close": 18.8104, "volume": 3200.0}, {"date": "2026-03-10", "close": 19.9912, "volume": 6942.0}, {"date": "2026-03-11", "close": 18.544, "volume": 4807.0}, {"date": "2026-03-12", "close": 18.0022, "volume": 1360.0}, {"date": "2026-03-13", "close": 20.5204, "volume": 271935.0}, {"date": "2026-03-16", "close": 21.0604, "volume": 23260.0}, {"date": "2026-03-17", "close": 17.8204, "volume": 18817.0}, {"date": "2026-03-18", "close": 15.1203, "volume": 7889.0}, {"date": "2026-03-19", "close": 14.4003, "volume": 5863.0}, {"date": "2026-03-20", "close": 14.6703, "volume": 7586.0}, {"date": "2026-03-23", "close": 15.5703, "volume": 2451.0}, {"date": "2026-03-24", "close": 15.3003, "volume": 1543.0}, {"date": "2026-03-25", "close": 18.0904, "volume": 7891.0}, {"date": "2026-03-26", "close": 18.4504, "volume": 5340.0}, {"date": "2026-03-27", "close": 16.8303, "volume": 1897.0}, {"date": "2026-03-30", "close": 17.5504, "volume": 10384.0}, {"date": "2026-03-31", "close": 20.3404, "volume": 3890.0}, {"date": "2026-04-01", "close": 19.4404, "volume": 3593.0}, {"date": "2026-04-02", "close": 19.1704, "volume": 2160.0}, {"date": "2026-04-06", "close": 19.1704, "volume": 2474.0}, {"date": "2026-04-07", "close": 18.0184, "volume": 1701.0}, {"date": "2026-04-08", "close": 19.7104, "volume": 1125.0}, {"date": "2026-04-09", "close": 18.7204, "volume": 618.0}, {"date": "2026-04-10", "close": 18.3424, "volume": 742.0}, {"date": "2026-04-13", "close": 18.0904, "volume": 874.0}, {"date": "2026-04-14", "close": 19.7104, "volume": 946.0}, {"date": "2026-04-15", "close": 21.4204, "volume": 4662.0}, {"date": "2026-04-16", "close": 22.4104, "volume": 3440.0}, {"date": "2026-04-17", "close": 20.8804, "volume": 2528.0}, {"date": "2026-04-20", "close": 19.5304, "volume": 1298.0}, {"date": "2026-04-21", "close": 19.5304, "volume": 2276.0}, {"date": "2026-04-22", "close": 18.0904, "volume": 2500.0}, {"date": "2026-04-23", "close": 17.1903, "volume": 1295.0}, {"date": "2026-04-24", "close": 17.6404, "volume": 2154.0}, {"date": "2026-04-27", "close": 17.6404, "volume": 1703.0}, {"date": "2026-04-28", "close": 17.1003, "volume": 1809.0}, {"date": "2026-04-29", "close": 16.4703, "volume": 1892.0}, {"date": "2026-04-30", "close": 15.4803, "volume": 4760.0}, {"date": "2026-05-01", "close": 15.3903, "volume": 8943.0}, {"date": "2026-05-04", "close": 15.2103, "volume": 3127959.0}, {"date": "2026-05-05", "close": 13.1403, "volume": 68678.0}, {"date": "2026-05-06", "close": 12.5103, "volume": 27847.0}, {"date": "2026-05-07", "close": 11.6102, "volume": 27164.0}, {"date": "2026-05-08", "close": 10.8902, "volume": 17111.0}, {"date": "2026-05-11", "close": 10.3502, "volume": 27928.0}, {"date": "2026-05-12", "close": 10.1702, "volume": 28666.0}, {"date": "2026-05-13", "close": 9.4502, "volume": 15951.0}, {"date": "2026-05-14", "close": 8.7374, "volume": 17876.0}, {"date": "2026-05-15", "close": 8.1002, "volume": 14393.0}, {"date": "2026-05-18", "close": 8.1002, "volume": 5129.0}, {"date": "2026-05-19", "close": 7.7501, "volume": 5323.0}, {"date": "2026-05-20", "close": 6.652, "volume": 24927.0}, {"date": "2026-05-21", "close": 10.0802, "volume": 10496146.0}, {"date": "2026-05-22", "close": 9.1802, "volume": 332855.0}, {"date": "2026-05-26", "close": 7.0642, "volume": 90980.0}, {"date": "2026-05-27", "close": 7.6511, "volume": 72601.0}, {"date": "2026-05-28", "close": 9.2702, "volume": 480520.0}, {"date": "2026-05-29", "close": 8.1902, "volume": 705912.0}, {"date": "2026-06-01", "close": 8.5502, "volume": 89806.0}, {"date": "2026-06-02", "close": 8.336, "volume": 43361.0}, {"date": "2026-06-03", "close": 7.5705, "volume": 32908.0}, {"date": "2026-06-04", "close": 6.1651, "volume": 165198.0}, {"date": "2026-06-05", "close": 5.7421, "volume": 2450639.0}, {"date": "2026-06-08", "close": 4.9087, "volume": 113823.0}, {"date": "2026-06-09", "close": 4.4281, "volume": 110090.0}, {"date": "2026-06-10", "close": 4.8286, "volume": 160147.0}, {"date": "2026-06-11", "close": 5.1751, "volume": 76997.0}, {"date": "2026-06-12", "close": 5.0482, "volume": 28664.0}, {"date": "2026-06-15", "close": 5.2318, "volume": 39600.0}, {"date": "2026-06-16", "close": 6.3001, "volume": 11827752.0}, {"date": "2026-06-17", "close": 7.2001, "volume": 6161507.0}, {"date": "2026-06-18", "close": 6.8185, "volume": 790241.0}, {"date": "2026-06-22", "close": 6.0481, "volume": 183808.0}, {"date": "2026-06-23", "close": 5.8447, "volume": 85427.0}, {"date": "2026-06-24", "close": 5.7124, "volume": 47248.0}, {"date": "2026-06-25", "close": 5.3902, "volume": 33650.0}, {"date": "2026-06-26", "close": 5.0401, "volume": 1973468.0}, {"date": "2026-06-29", "close": 4.6684, "volume": 102548.0}, {"date": "2026-06-30", "close": 4.8241, "volume": 69028.0}, {"date": "2026-07-01", "close": 4.9618, "volume": 97703.0}, {"date": "2026-07-02", "close": 4.1473, "volume": 99621.0}, {"date": "2026-07-06", "close": 4.47, "volume": 917330.0}, {"date": "2026-07-07", "close": 3.93, "volume": 160133.0}, {"date": "2026-07-08", "close": 3.99, "volume": 86967.0}, {"date": "2026-07-09", "close": 3.93, "volume": 44103.0}, {"date": "2026-07-10", "close": 4.2, "volume": 107640.0}, {"date": "2026-07-13", "close": 4.23, "volume": 39393.0}, {"date": "2026-07-14", "close": 4.29, "volume": 49558.0}, {"date": "2026-07-15", "close": 4.11, "volume": 21890.0}, {"date": "2026-07-16", "close": 4.02, "volume": 90193.0}, {"date": "2026-07-17", "close": 3.96, "volume": 27935.0}, {"date": "2026-07-20", "close": 3.93, "volume": 14976.0}, {"date": "2026-07-21", "close": 3.81, "volume": 51983.0}, {"date": "2026-07-22", "close": 3.81, "volume": 31026.0}, {"date": "2026-07-23", "close": 3.66, "volume": 171779.0}, {"date": "2026-07-24", "close": 3.3, "volume": 60464.0}, {"date": "2026-07-27", "close": 3.15, "volume": 110522.0}, {"date": "2026-07-28", "close": 2.79, "volume": 39516.0}, {"date": "2026-07-29", "close": 2.5617, "volume": 26337.0}, {"date": "2026-07-30", "close": 2.55, "volume": 19285.0}, {"date": "2026-07-31", "close": 2.4303, "volume": 360614.0}, {"date": "2026-08-03", "close": 1.959, "volume": 114961.0}, {"date": "2026-08-04", "close": 1.8423, "volume": 60960.0}, {"date": "2026-08-05", "close": 1.8621, "volume": 87930.0}, {"date": "2026-08-06", "close": 1.7094, "volume": 77686.0}, {"date": "2026-08-07", "close": 1.887, "volume": 77388.0}, {"date": "2026-08-10", "close": 1.8258, "volume": 45189.0}, {"date": "2026-08-11", "close": 1.5605, "volume": 77989.0}, {"date": "2026-08-12", "close": 1.5714, "volume": 38614.0}, {"date": "2026-08-13", "close": 1.6494, "volume": 1483338.0}, {"date": "2026-08-14", "close": 1.7568, "volume": 83291.0}, {"date": "2026-08-17", "close": 1.8252, "volume": 1283416.0}, {"date": "2026-08-18", "close": 1.6485, "volume": 181902.0}, {"date": "2026-08-19", "close": 1.6914, "volume": 87210.0}, {"date": "2026-08-20", "close": 1.6701, "volume": 143270.0}, {"date": "2026-08-21", "close": 1.7445, "volume": 59852.0}, {"date": "2026-08-24", "close": 1.4841, "volume": 111982.0}, {"date": "2026-08-25", "close": 1.6476, "volume": 296992.0}, {"date": "2026-08-26", "close": 1.4247, "volume": 156272.0}, {"date": "2026-08-27", "close": 1.4037, "volume": 48086.0}, {"date": "2026-08-28", "close": 1.2651, "volume": 79637.0}, {"date": "2026-08-31", "close": 1.3491, "volume": 141832.0}, {"date": "2026-09-01", "close": 1.33, "volume": 64459.0}, {"date": "2026-09-02", "close": 1.21, "volume": 160401.0}, {"date": "2026-09-03", "close": 1.18, "volume": 71159.0}, {"date": "2026-09-04", "close": 1.14, "volume": 64322.0}, {"date": "2026-09-08", "close": 1.11, "volume": 93131.0}, {"date": "2026-09-09", "close": 1.1, "volume": 139343.0}, {"date": "2026-09-10", "close": 1.11, "volume": 89305.0}, {"date": "2026-09-11", "close": 1.06, "volume": 153862.0}, {"date": "2026-09-14", "close": 0.9292, "volume": 79352.0}, {"date": "2026-09-15", "close": 0.84, "volume": 178373.0}, {"date": "2026-09-16", "close": 0.7849, "volume": 143321.0}, {"date": "2026-09-17", "close": 0.7148, "volume": 49501.0}, {"date": "2026-09-18", "close": 0.7191, "volume": 57201.0}], "refreshing": true}