{"ticker": "CMND", "overview": {"name": "Clearmind Medicine Inc. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CMND", "has_prices": true, "as_of": "2026-09-18", "last": 0.7994, "prev_close": 0.858, "change": -0.058599999999999985, "change_pct": -0.06829836829836829, "session_volume": 194696.0, "vwap_5": 0.8563142862146123, "vwap_20": 1.1490259277036283, "vwap_60": 1.623811149987464, "vwap_250": 5.537239337940134, "high_52w": 324.04, "low_52w": 0.7994, "avg_volume_20": 1150256.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002161378-26-000002", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. takes a 4.9% passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0002161378-26-000002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000930413-26-002480", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. moves to a 9.99% passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0000930413-26-002480-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001213900-26-057770", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Capitalink Ltd.", "who_key": "Capitalink Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capitalink Ltd. raises a passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/2036836/0001213900-26-057770-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001213900-26-057785", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. raises a passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0001213900-26-057785-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [], "institutional": [{"id": "13DG-0002161378-26-000002", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. takes a 4.9% passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0002161378-26-000002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "13DG-0000930413-26-002480", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. moves to a 9.99% passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0000930413-26-002480-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001213900-26-057770", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Capitalink Ltd.", "who_key": "Capitalink Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Capitalink Ltd. raises a passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/2036836/0001213900-26-057770-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0001213900-26-057785", "src": "13DG", "ticker": "CMND", "cik": "1892500", "company": "Clearmind Medicine Inc.", "company_raw": "Clearmind Medicine Inc.", "who": "Clearmind Medicine Inc.", "who_key": "Clearmind Medicine Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Clearmind Medicine Inc. raises a passive stake in CMND", "source_url": "https://www.sec.gov/Archives/edgar/data/1892500/0001213900-26-057785-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "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": "Clearmind Medicine Inc. - Common Shares", "new_value": "Clearmind Medicine Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001892500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001892500", "applied": 1, "detected_at": "2026-09-11T07:45:00.388609"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CMND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-16", "close": 251150.2275, "volume": null}, {"date": "2021-08-17", "close": 251150.2275, "volume": null}, {"date": "2021-08-18", "close": 251150.2275, "volume": null}, {"date": "2021-08-19", "close": 251150.2275, "volume": null}, {"date": "2021-08-20", "close": 251150.2275, "volume": null}, {"date": "2021-08-23", "close": 251150.2275, "volume": null}, {"date": "2021-08-24", "close": 251150.2275, "volume": null}, {"date": "2021-08-25", "close": 251150.2275, "volume": null}, {"date": "2021-08-26", "close": 251150.2275, "volume": null}, {"date": "2021-08-27", "close": 251150.2275, "volume": null}, {"date": "2021-08-30", "close": 251150.2275, "volume": null}, {"date": "2021-08-31", "close": 251150.2275, "volume": null}, {"date": "2021-09-01", "close": 251150.2275, "volume": null}, {"date": "2021-09-02", "close": 259647.927, "volume": null}, {"date": "2021-09-03", "close": 257307.4589, "volume": null}, {"date": "2021-09-07", "close": 260404.0782, "volume": null}, {"date": "2021-09-08", "close": 260404.0782, "volume": null}, {"date": "2021-09-09", "close": 260404.0782, "volume": null}, {"date": "2021-09-10", "close": 260404.0782, "volume": null}, {"date": "2021-09-13", "close": 260404.0782, "volume": null}, {"date": "2021-09-14", "close": 260404.0782, "volume": null}, {"date": "2021-09-15", "close": 240168.0312, "volume": null}, {"date": "2021-09-16", "close": 240168.0312, "volume": null}, {"date": "2021-09-17", "close": 238727.7432, "volume": null}, {"date": "2021-09-20", "close": 238727.7432, "volume": null}, {"date": "2021-09-21", "close": 238727.7432, "volume": null}, {"date": "2021-09-22", "close": 238727.7432, "volume": null}, {"date": "2021-09-23", "close": 238727.7432, "volume": null}, {"date": "2021-09-24", "close": 238727.7432, "volume": null}, {"date": "2021-09-27", "close": 238727.7432, "volume": null}, {"date": "2021-09-28", "close": 238727.7432, "volume": null}, {"date": "2021-09-29", "close": 238727.7432, "volume": null}, {"date": "2021-09-30", "close": 238727.7432, "volume": null}, {"date": "2021-10-01", "close": 240564.1104, "volume": null}, {"date": "2021-10-04", "close": 241248.2472, "volume": null}, {"date": "2021-10-05", "close": 241248.2472, "volume": null}, {"date": "2021-10-06", "close": 241248.2472, "volume": null}, {"date": "2021-10-07", "close": 228886.9751, "volume": null}, {"date": "2021-10-08", "close": 223928.7835, "volume": null}, {"date": "2021-10-11", "close": 223928.7835, "volume": null}, {"date": "2021-10-12", "close": 223928.7835, "volume": null}, {"date": "2021-10-13", "close": 223928.7835, "volume": null}, {"date": "2021-10-14", "close": 226197.2372, "volume": null}, {"date": "2021-10-15", "close": 226197.2372, "volume": null}, {"date": "2021-10-18", "close": 226197.2372, "volume": null}, {"date": "2021-10-19", "close": 225333.0644, "volume": null}, {"date": "2021-10-20", "close": 225333.0644, "volume": null}, {"date": "2021-10-21", "close": 225333.0644, "volume": null}, {"date": "2021-10-22", "close": 225333.0644, "volume": null}, {"date": "2021-10-25", "close": 225405.0788, "volume": null}, {"date": "2021-10-26", "close": 225405.0788, "volume": null}, {"date": "2021-10-27", "close": 220544.1066, "volume": null}, {"date": "2021-10-28", "close": 220544.1066, "volume": null}, {"date": "2021-10-29", "close": 213486.6952, "volume": null}, {"date": "2021-11-01", "close": 205313.0606, "volume": null}, {"date": "2021-11-02", "close": 231166.2309, "volume": null}, {"date": "2021-11-03", "close": 221912.3803, "volume": null}, {"date": "2021-11-04", "close": 230017.6012, "volume": null}, {"date": "2021-11-05", "close": 230086.0149, "volume": null}, {"date": "2021-11-08", "close": 206861.3702, "volume": null}, {"date": "2021-11-09", "close": 206753.3486, "volume": null}, {"date": "2021-11-10", "close": 212370.472, "volume": null}, {"date": "2021-11-11", "close": 212370.472, "volume": null}, {"date": "2021-11-12", "close": 212370.472, "volume": null}, {"date": "2021-11-15", "close": 250250.0475, "volume": null}, {"date": "2021-11-16", "close": 250250.0475, "volume": null}, {"date": "2021-11-17", "close": 250250.0475, "volume": null}, {"date": "2021-11-18", "close": 202061.6103, "volume": null}, {"date": "2021-11-19", "close": 202061.6103, "volume": null}, {"date": "2021-11-22", "close": 206069.2118, "volume": null}, {"date": "2021-11-23", "close": 223100.6179, "volume": null}, {"date": "2021-11-24", "close": 219679.9338, "volume": null}, {"date": "2021-11-26", "close": 221012.2002, "volume": null}, {"date": "2021-11-29", "close": 207293.4566, "volume": null}, {"date": "2021-11-30", "close": 215758.7496, "volume": null}, {"date": "2021-12-01", "close": 215269.0517, "volume": null}, {"date": "2021-12-02", "close": 216043.2065, "volume": null}, {"date": "2021-12-03", "close": 204700.9381, "volume": null}, {"date": "2021-12-06", "close": 204700.9381, "volume": null}, {"date": "2021-12-07", "close": 205925.183, "volume": null}, {"date": "2021-12-08", "close": 205925.183, "volume": null}, {"date": "2021-12-09", "close": 205925.183, "volume": null}, {"date": "2021-12-10", "close": 205925.183, "volume": null}, {"date": "2021-12-13", "close": 190082.0145, "volume": null}, {"date": "2021-12-14", "close": 190082.0145, "volume": null}, {"date": "2021-12-15", "close": 190082.0145, "volume": null}, {"date": "2021-12-16", "close": 190082.0145, "volume": null}, {"date": "2021-12-17", "close": 189639.1259, "volume": null}, {"date": "2021-12-20", "close": 156879.7744, "volume": null}, {"date": "2021-12-21", "close": 157517.1018, "volume": null}, {"date": "2021-12-22", "close": 157517.1018, "volume": null}, {"date": "2021-12-23", "close": 157517.1018, "volume": null}, {"date": "2021-12-27", "close": 183636.7255, "volume": null}, {"date": "2021-12-28", "close": 183636.7255, "volume": null}, {"date": "2021-12-29", "close": 183636.7255, "volume": null}, {"date": "2021-12-30", "close": 183636.7255, "volume": null}, {"date": "2021-12-31", "close": 183636.7255, "volume": null}, {"date": "2022-01-03", "close": 183636.7255, "volume": null}, {"date": "2022-01-04", "close": 183636.7255, "volume": null}, {"date": "2022-01-05", "close": 163040.6065, "volume": null}, {"date": "2022-01-06", "close": 163040.6065, "volume": null}, {"date": "2022-01-07", "close": 163040.6065, "volume": null}, {"date": "2022-01-10", "close": 148601.7189, "volume": null}, {"date": "2022-01-11", "close": 180036.0054, "volume": null}, {"date": "2022-01-12", "close": 180036.0054, "volume": null}, {"date": "2022-01-13", "close": 180036.0054, "volume": null}, {"date": "2022-01-14", "close": 180036.0054, "volume": null}, {"date": "2022-01-18", "close": 180036.0054, "volume": null}, {"date": "2022-01-19", "close": 179560.7103, "volume": null}, {"date": "2022-01-20", "close": 166976.1936, "volume": null}, {"date": "2022-01-21", "close": 129841.9671, "volume": null}, {"date": "2022-01-24", "close": 126421.283, "volume": null}, {"date": "2022-01-25", "close": 126421.283, "volume": null}, {"date": "2022-01-26", "close": 167613.521, "volume": null}, {"date": "2022-01-27", "close": 167613.521, "volume": null}, {"date": "2022-01-28", "close": 167613.521, "volume": null}, {"date": "2022-01-31", "close": 167613.521, "volume": null}, {"date": "2022-02-01", "close": 171682.3347, "volume": null}, {"date": "2022-02-02", "close": 171682.3347, "volume": null}, {"date": "2022-02-03", "close": 180036.0054, "volume": null}, {"date": "2022-02-04", "close": 183636.7255, "volume": null}, {"date": "2022-02-07", "close": 183636.7255, "volume": null}, {"date": "2022-02-08", "close": 180036.0054, "volume": null}, {"date": "2022-02-09", "close": 180036.0054, "volume": null}, {"date": "2022-02-10", "close": 179427.4837, "volume": null}, {"date": "2022-02-11", "close": 179427.4837, "volume": null}, {"date": "2022-02-14", "close": 179427.4837, "volume": null}, {"date": "2022-02-15", "close": 179427.4837, "volume": null}, {"date": "2022-02-16", "close": 179427.4837, "volume": null}, {"date": "2022-02-17", "close": 176852.9688, "volume": null}, {"date": "2022-02-18", "close": 176852.9688, "volume": null}, {"date": "2022-02-22", "close": 176111.2205, "volume": null}, {"date": "2022-02-23", "close": 176111.2205, "volume": null}, {"date": "2022-02-24", "close": 169881.9747, "volume": null}, {"date": "2022-02-25", "close": 162032.4049, "volume": null}, {"date": "2022-02-28", "close": 162032.4049, "volume": null}, {"date": "2022-03-01", "close": 150870.1725, "volume": null}, {"date": "2022-03-02", "close": 150870.1725, "volume": null}, {"date": "2022-03-03", "close": 150870.1725, "volume": null}, {"date": "2022-03-04", "close": 140428.0842, "volume": null}, {"date": "2022-03-07", "close": 150870.1725, "volume": null}, {"date": "2022-03-08", "close": 150870.1725, "volume": null}, {"date": "2022-03-09", "close": 150870.1725, "volume": null}, {"date": "2022-03-10", "close": 116519.3027, "volume": null}, {"date": "2022-03-11", "close": 116519.3027, "volume": null}, {"date": "2022-03-14", "close": 116519.3027, "volume": null}, {"date": "2022-03-15", "close": 116519.3027, "volume": null}, {"date": "2022-03-16", "close": 116519.3027, "volume": null}, {"date": "2022-03-17", "close": 130886.1759, "volume": null}, {"date": "2022-03-18", "close": 134162.8312, "volume": null}, {"date": "2022-03-21", "close": 136827.3641, "volume": null}, {"date": "2022-03-22", "close": 124728.9445, "volume": null}, {"date": "2022-03-23", "close": 117959.5907, "volume": null}, {"date": "2022-03-24", "close": 117959.5907, "volume": null}, {"date": "2022-03-25", "close": 123072.6133, "volume": null}, {"date": "2022-03-28", "close": 119471.8932, "volume": null}, {"date": "2022-03-29", "close": 119471.8932, "volume": null}, {"date": "2022-03-30", "close": 119471.8932, "volume": null}, {"date": "2022-03-31", "close": 108129.6248, "volume": null}, {"date": "2022-04-01", "close": 119939.9868, "volume": null}, {"date": "2022-04-04", "close": 119939.9868, "volume": null}, {"date": "2022-04-05", "close": 119939.9868, "volume": null}, {"date": "2022-04-06", "close": 160916.1816, "volume": null}, {"date": "2022-04-07", "close": 205241.0462, "volume": null}, {"date": "2022-04-08", "close": 140428.0842, "volume": null}, {"date": "2022-04-11", "close": 133226.644, "volume": null}, {"date": "2022-04-12", "close": 133226.644, "volume": null}, {"date": "2022-04-13", "close": 108021.6032, "volume": null}, {"date": "2022-04-14", "close": 108345.668, "volume": null}, {"date": "2022-04-18", "close": 108345.668, "volume": null}, {"date": "2022-04-19", "close": 108345.668, "volume": null}, {"date": "2022-04-20", "close": 108345.668, "volume": null}, {"date": "2022-04-21", "close": 108345.668, "volume": null}, {"date": "2022-04-22", "close": 108345.668, "volume": null}, {"date": "2022-04-25", "close": 108345.668, "volume": null}, {"date": "2022-04-26", "close": 108345.668, "volume": null}, {"date": "2022-04-27", "close": 108345.668, "volume": null}, {"date": "2022-04-28", "close": 108345.668, "volume": null}, {"date": "2022-04-29", "close": 108345.668, "volume": null}, {"date": "2022-05-02", "close": 107949.5888, "volume": null}, {"date": "2022-05-03", "close": 107949.5888, "volume": null}, {"date": "2022-05-04", "close": 113566.7122, "volume": null}, {"date": "2022-05-05", "close": 113566.7122, "volume": null}, {"date": "2022-05-06", "close": 113566.7122, "volume": null}, {"date": "2022-05-09", "close": 113566.7122, "volume": null}, {"date": "2022-05-10", "close": 113566.7122, "volume": null}, {"date": "2022-05-11", "close": 113566.7122, "volume": null}, {"date": "2022-05-12", "close": 87551.5094, "volume": null}, {"date": "2022-05-13", "close": 104420.8831, "volume": null}, {"date": "2022-05-16", "close": 96895.3781, "volume": null}, {"date": "2022-05-17", "close": 122424.4837, "volume": null}, {"date": "2022-05-18", "close": 103416.2822, "volume": null}, {"date": "2022-05-19", "close": 106077.2144, "volume": null}, {"date": "2022-05-20", "close": 100802.1594, "volume": null}, {"date": "2022-05-23", "close": 100802.1594, "volume": null}, {"date": "2022-05-24", "close": 108525.7041, "volume": null}, {"date": "2022-05-25", "close": 107985.596, "volume": null}, {"date": "2022-05-26", "close": 107985.596, "volume": null}, {"date": "2022-05-27", "close": 99055.8102, "volume": null}, {"date": "2022-05-31", "close": 108309.6608, "volume": null}, {"date": "2022-06-01", "close": 108309.6608, "volume": null}, {"date": "2022-06-02", "close": 106678.5346, "volume": null}, {"date": "2022-06-03", "close": 106678.5346, "volume": null}, {"date": "2022-06-06", "close": 99318.6627, "volume": null}, {"date": "2022-06-07", "close": 104420.8831, "volume": null}, {"date": "2022-06-08", "close": 104348.8687, "volume": null}, {"date": "2022-06-09", "close": 104348.8687, "volume": null}, {"date": "2022-06-10", "close": 104348.8687, "volume": null}, {"date": "2022-06-13", "close": 104348.8687, "volume": null}, {"date": "2022-06-14", "close": 18003.6005, "volume": null}, {"date": "2022-06-15", "close": 103160.6311, "volume": null}, {"date": "2022-06-16", "close": 50410.0815, "volume": null}, {"date": "2022-06-17", "close": 50410.0815, "volume": null}, {"date": "2022-06-21", "close": 144028.8043, "volume": null}, {"date": "2022-06-22", "close": 102080.4151, "volume": null}, {"date": "2022-06-23", "close": 102080.4151, "volume": null}, {"date": "2022-06-24", "close": 102080.4151, "volume": null}, {"date": "2022-06-27", "close": 102080.4151, "volume": null}, {"date": "2022-06-28", "close": 102080.4151, "volume": null}, {"date": "2022-06-29", "close": 102080.4151, "volume": null}, {"date": "2022-06-30", "close": 99775.9542, "volume": null}, {"date": "2022-07-01", "close": 99775.9542, "volume": null}, {"date": "2022-07-05", "close": 99775.9542, "volume": null}, {"date": "2022-07-06", "close": 98634.5259, "volume": null}, {"date": "2022-07-07", "close": 98634.5259, "volume": null}, {"date": "2022-07-08", "close": 98634.5259, "volume": null}, {"date": "2022-07-11", "close": 98634.5259, "volume": null}, {"date": "2022-07-12", "close": 98634.5259, "volume": null}, {"date": "2022-07-13", "close": 98634.5259, "volume": null}, {"date": "2022-07-14", "close": 98634.5259, "volume": null}, {"date": "2022-07-15", "close": 98634.5259, "volume": null}, {"date": "2022-07-18", "close": 98634.5259, "volume": null}, {"date": "2022-07-19", "close": 98634.5259, "volume": null}, {"date": "2022-07-20", "close": 28841.7681, "volume": null}, {"date": "2022-07-21", "close": 28841.7681, "volume": null}, {"date": "2022-07-22", "close": 28841.7681, "volume": null}, {"date": "2022-07-25", "close": 28841.7681, "volume": null}, {"date": "2022-07-26", "close": 28841.7681, "volume": null}, {"date": "2022-07-27", "close": 28841.7681, "volume": null}, {"date": "2022-07-28", "close": 28841.7681, "volume": null}, {"date": "2022-07-29", "close": 28841.7681, "volume": null}, {"date": "2022-08-01", "close": 28841.7681, "volume": null}, {"date": "2022-08-02", "close": 28841.7681, "volume": null}, {"date": "2022-08-03", "close": 78864.7722, "volume": null}, {"date": "2022-08-04", "close": 78864.7722, "volume": null}, {"date": "2022-08-05", "close": 92610.5212, "volume": null}, {"date": "2022-08-08", "close": 92610.5212, "volume": null}, {"date": "2022-08-09", "close": 92610.5212, "volume": null}, {"date": "2022-08-10", "close": 92610.5212, "volume": null}, {"date": "2022-08-11", "close": 92610.5212, "volume": null}, {"date": "2022-08-12", "close": 100820.163, "volume": null}, {"date": "2022-08-15", "close": 90018.0027, "volume": null}, {"date": "2022-08-16", "close": 90018.0027, "volume": null}, {"date": "2022-08-17", "close": 90018.0027, "volume": null}, {"date": "2022-08-18", "close": 90018.0027, "volume": null}, {"date": "2022-08-19", "close": 90018.0027, "volume": null}, {"date": "2022-08-22", "close": 90018.0027, "volume": null}, {"date": "2022-08-23", "close": 90018.0027, "volume": null}, {"date": "2022-08-24", "close": 87785.5562, "volume": null}, {"date": "2022-08-25", "close": 61932.3859, "volume": null}, {"date": "2022-08-26", "close": 61932.3859, "volume": null}, {"date": "2022-08-29", "close": 61932.3859, "volume": null}, {"date": "2022-08-30", "close": 87231.0453, "volume": null}, {"date": "2022-08-31", "close": 87231.0453, "volume": null}, {"date": "2022-09-01", "close": 84616.9225, "volume": null}, {"date": "2022-09-02", "close": 118751.7492, "volume": null}, {"date": "2022-09-06", "close": 86381.2754, "volume": null}, {"date": "2022-09-07", "close": 86381.2754, "volume": null}, {"date": "2022-09-08", "close": 86381.2754, "volume": null}, {"date": "2022-09-09", "close": 86381.2754, "volume": null}, {"date": "2022-09-12", "close": 86381.2754, "volume": null}, {"date": "2022-09-13", "close": 68377.6749, "volume": null}, {"date": "2022-09-14", "close": 68377.6749, "volume": null}, {"date": "2022-09-15", "close": 68377.6749, "volume": null}, {"date": "2022-09-16", "close": 72734.5462, "volume": null}, {"date": "2022-09-19", "close": 72734.5462, "volume": null}, {"date": "2022-09-20", "close": 72734.5462, "volume": null}, {"date": "2022-09-21", "close": 72734.5462, "volume": null}, {"date": "2022-09-22", "close": 75615.1223, "volume": null}, {"date": "2022-09-23", "close": 75615.1223, "volume": null}, {"date": "2022-09-26", "close": 75615.1223, "volume": null}, {"date": "2022-09-27", "close": 75615.1223, "volume": null}, {"date": "2022-09-28", "close": 75593.5179, "volume": null}, {"date": "2022-09-29", "close": 75593.5179, "volume": null}, {"date": "2022-09-30", "close": 2641.4641, "volume": null}, {"date": "2022-10-03", "close": 2641.4641, "volume": null}, {"date": "2022-10-04", "close": 2641.4641, "volume": null}, {"date": "2022-10-05", "close": 2641.4641, "volume": null}, {"date": "2022-10-06", "close": 2641.4641, "volume": null}, {"date": "2022-10-07", "close": 2641.4641, "volume": null}, {"date": "2022-10-10", "close": 2641.4641, "volume": null}, {"date": "2022-10-11", "close": 72007.2007, "volume": null}, {"date": "2022-10-12", "close": 68046.8047, "volume": null}, {"date": "2022-10-13", "close": 68046.8047, "volume": null}, {"date": "2022-10-14", "close": 68046.8047, "volume": null}, {"date": "2022-10-17", "close": 68046.8047, "volume": null}, {"date": "2022-10-18", "close": 83648.3648, "volume": null}, {"date": "2022-10-19", "close": 91809.1809, "volume": null}, {"date": "2022-10-20", "close": 91809.1809, "volume": null}, {"date": "2022-10-21", "close": 91809.1809, "volume": null}, {"date": "2022-10-24", "close": 91809.1809, "volume": null}, {"date": "2022-10-25", "close": 91809.1809, "volume": null}, {"date": "2022-10-26", "close": 94809.4809, "volume": null}, {"date": "2022-10-27", "close": 94809.4809, "volume": null}, {"date": "2022-10-28", "close": 94809.4809, "volume": null}, {"date": "2022-10-31", "close": 94809.4809, "volume": null}, {"date": "2022-11-01", "close": 94809.4809, "volume": null}, {"date": "2022-11-02", "close": 94809.4809, "volume": null}, {"date": "2022-11-03", "close": 94809.4809, "volume": null}, {"date": "2022-11-04", "close": 94809.4809, "volume": null}, {"date": "2022-11-07", "close": 94809.4809, "volume": null}, {"date": "2022-11-08", "close": 94809.4809, "volume": null}, {"date": "2022-11-09", "close": 94809.4809, "volume": null}, {"date": "2022-11-10", "close": 94809.4809, "volume": null}, {"date": "2022-11-11", "close": 94809.4809, "volume": null}, {"date": "2022-11-14", "close": 94809.4809, "volume": null}, {"date": "2022-11-15", "close": 70807.0807, "volume": 28.0}, {"date": "2022-11-16", "close": 66606.6607, "volume": 9.0}, {"date": "2022-11-17", "close": 63966.3966, "volume": 4.0}, {"date": "2022-11-18", "close": 69726.9727, "volume": 17.0}, {"date": "2022-11-21", "close": 61806.1806, "volume": 11.0}, {"date": "2022-11-22", "close": 54005.4005, "volume": 7.0}, {"date": "2022-11-23", "close": 55325.5326, "volume": 6.0}, {"date": "2022-11-25", "close": 54725.4725, "volume": 6.0}, {"date": "2022-11-28", "close": 46924.6925, "volume": 4.0}, {"date": "2022-11-29", "close": 39603.9604, "volume": 4.0}, {"date": "2022-11-30", "close": 46444.6445, "volume": 11.0}, {"date": "2022-12-01", "close": 43209.1209, "volume": 2.0}, {"date": "2022-12-02", "close": 44404.4404, "volume": 5.0}, {"date": "2022-12-05", "close": 44404.4404, "volume": 13.0}, {"date": "2022-12-06", "close": 42244.2244, "volume": 2.0}, {"date": "2022-12-07", "close": 38244.2244, "volume": 5.0}, {"date": "2022-12-08", "close": 36963.6964, "volume": 1.0}, {"date": "2022-12-09", "close": 36003.6004, "volume": 2.0}, {"date": "2022-12-12", "close": 36363.6364, "volume": 1.0}, {"date": "2022-12-13", "close": 40684.0684, "volume": 9.0}, {"date": "2022-12-14", "close": 38163.8164, "volume": 2.0}, {"date": "2022-12-15", "close": 48381.6382, "volume": 108.0}, {"date": "2022-12-16", "close": 49684.9685, "volume": 10.0}, {"date": "2022-12-19", "close": 46909.0909, "volume": 5.0}, {"date": "2022-12-20", "close": 46563.4563, "volume": 3.0}, {"date": "2022-12-21", "close": 46804.6805, "volume": 2.0}, {"date": "2022-12-22", "close": 46324.6325, "volume": 2.0}, {"date": "2022-12-23", "close": 47024.3024, "volume": 4.0}, {"date": "2022-12-27", "close": 45364.5365, "volume": 3.0}, {"date": "2022-12-28", "close": 40204.0204, "volume": 4.0}, {"date": "2022-12-29", "close": 39603.9604, "volume": 2.0}, {"date": "2022-12-30", "close": 37923.7924, "volume": 2.0}, {"date": "2023-01-03", "close": 37563.7564, "volume": 1.0}, {"date": "2023-01-04", "close": 39123.9124, "volume": 1.0}, {"date": "2023-01-05", "close": 42004.2004, "volume": 5.0}, {"date": "2023-01-06", "close": 42004.2004, "volume": 1.0}, {"date": "2023-01-09", "close": 42964.2964, "volume": 37.0}, {"date": "2023-01-10", "close": 52085.2085, "volume": 17.0}, {"date": "2023-01-11", "close": 58805.8806, "volume": 24.0}, {"date": "2023-01-12", "close": 55325.5326, "volume": 5.0}, {"date": "2023-01-13", "close": 57125.7126, "volume": 4.0}, {"date": "2023-01-17", "close": 50765.0765, "volume": 9.0}, {"date": "2023-01-18", "close": 54605.4605, "volume": 3.0}, {"date": "2023-01-19", "close": 53765.3765, "volume": 1.0}, {"date": "2023-01-20", "close": 56045.6046, "volume": 4.0}, {"date": "2023-01-23", "close": 47824.7825, "volume": 5.0}, {"date": "2023-01-24", "close": 47524.7525, "volume": 1.0}, {"date": "2023-01-25", "close": 46804.6805, "volume": 17.0}, {"date": "2023-01-26", "close": 45484.5485, "volume": 2.0}, {"date": "2023-01-27", "close": 47044.7045, "volume": 7.0}, {"date": "2023-01-30", "close": 43564.3564, "volume": 8.0}, {"date": "2023-01-31", "close": 42844.2844, "volume": 11.0}, {"date": "2023-02-01", "close": 40324.0324, "volume": 2.0}, {"date": "2023-02-02", "close": 44164.4164, "volume": 2.0}, {"date": "2023-02-03", "close": 44404.4404, "volume": 3.0}, {"date": "2023-02-06", "close": 48724.8725, "volume": 5.0}, {"date": "2023-02-07", "close": 47764.7765, "volume": 3.0}, {"date": "2023-02-08", "close": 46324.6325, "volume": null}, {"date": "2023-02-09", "close": 47164.7165, "volume": 2.0}, {"date": "2023-02-10", "close": 48004.8005, "volume": 1.0}, {"date": "2023-02-13", "close": 46444.6445, "volume": 3.0}, {"date": "2023-02-14", "close": 43444.3444, "volume": 1.0}, {"date": "2023-02-15", "close": 43804.3804, "volume": 1.0}, {"date": "2023-02-16", "close": 43804.3804, "volume": 1.0}, {"date": "2023-02-17", "close": 44404.4404, "volume": null}, {"date": "2023-02-21", "close": 45004.5005, "volume": 1.0}, {"date": "2023-02-22", "close": 42844.2844, "volume": 10.0}, {"date": "2023-02-23", "close": 39603.9604, "volume": 3.0}, {"date": "2023-02-24", "close": 41044.1044, "volume": 1.0}, {"date": "2023-02-27", "close": 34803.4803, "volume": 3.0}, {"date": "2023-02-28", "close": 38883.8884, "volume": 3.0}, {"date": "2023-03-01", "close": 37203.7204, "volume": 2.0}, {"date": "2023-03-02", "close": 37083.7084, "volume": null}, {"date": "2023-03-03", "close": 37803.7804, "volume": null}, {"date": "2023-03-06", "close": 36483.6484, "volume": null}, {"date": "2023-03-07", "close": 36963.6964, "volume": 1.0}, {"date": "2023-03-08", "close": 38403.8404, "volume": 2.0}, {"date": "2023-03-09", "close": 40204.0204, "volume": 2.0}, {"date": "2023-03-10", "close": 42004.2004, "volume": 2.0}, {"date": "2023-03-13", "close": 51005.1005, "volume": 825.0}, {"date": "2023-03-14", "close": 45844.5845, "volume": 31.0}, {"date": "2023-03-15", "close": 42844.2844, "volume": 10.0}, {"date": "2023-03-16", "close": 40324.0324, "volume": 25.0}, {"date": "2023-03-17", "close": 42604.2604, "volume": 28.0}, {"date": "2023-03-20", "close": 38403.8404, "volume": 11.0}, {"date": "2023-03-21", "close": 35245.1245, "volume": 7.0}, {"date": "2023-03-22", "close": 34201.0201, "volume": 6.0}, {"date": "2023-03-23", "close": 30543.0543, "volume": 5.0}, {"date": "2023-03-24", "close": 29874.5875, "volume": 3.0}, {"date": "2023-03-27", "close": 27002.7003, "volume": 8.0}, {"date": "2023-03-28", "close": 19081.9082, "volume": 13.0}, {"date": "2023-03-29", "close": 16921.6922, "volume": 18.0}, {"date": "2023-03-30", "close": 15481.5482, "volume": 16.0}, {"date": "2023-03-31", "close": 13801.3801, "volume": 11.0}, {"date": "2023-04-03", "close": 12362.4362, "volume": 20.0}, {"date": "2023-04-04", "close": 4672.0672, "volume": 381.0}, {"date": "2023-04-05", "close": 4596.4596, "volume": 76.0}, {"date": "2023-04-06", "close": 4604.8605, "volume": 65.0}, {"date": "2023-04-10", "close": 5148.5149, "volume": 105.0}, {"date": "2023-04-11", "close": 6420.6421, "volume": 1761.0}, {"date": "2023-04-12", "close": 6479.4479, "volume": 169.0}, {"date": "2023-04-13", "close": 6359.4359, "volume": 71.0}, {"date": "2023-04-14", "close": 7200.7201, "volume": 131.0}, {"date": "2023-04-17", "close": 6959.4959, "volume": 92.0}, {"date": "2023-04-18", "close": 6011.4011, "volume": 46.0}, {"date": "2023-04-19", "close": 6736.2736, "volume": 1940.0}, {"date": "2023-04-20", "close": 7620.7621, "volume": 294.0}, {"date": "2023-04-21", "close": 7289.529, "volume": 131.0}, {"date": "2023-04-24", "close": 6838.2838, "volume": 58.0}, {"date": "2023-04-25", "close": 6624.6625, "volume": 27.0}, {"date": "2023-04-26", "close": 8334.8335, "volume": 1436.0}, {"date": "2023-04-27", "close": 7081.9082, "volume": 74.0}, {"date": "2023-04-28", "close": 6660.6661, "volume": 52.0}, {"date": "2023-05-01", "close": 6840.6841, "volume": 28.0}, {"date": "2023-05-02", "close": 6730.273, "volume": 24.0}, {"date": "2023-05-03", "close": 7320.7321, "volume": 23.0}, {"date": "2023-05-04", "close": 7320.7321, "volume": 31.0}, {"date": "2023-05-05", "close": 7057.9058, "volume": 16.0}, {"date": "2023-05-08", "close": 7080.7081, "volume": 15.0}, {"date": "2023-05-09", "close": 7080.7081, "volume": 14.0}, {"date": "2023-05-10", "close": 6954.6955, "volume": 15.0}, {"date": "2023-05-11", "close": 7079.508, "volume": 15.0}, {"date": "2023-05-12", "close": 7752.7753, "volume": 955.0}, {"date": "2023-05-15", "close": 7284.7285, "volume": 76.0}, {"date": "2023-05-16", "close": 7020.7021, "volume": 37.0}, {"date": "2023-05-17", "close": 7212.7213, "volume": 19.0}, {"date": "2023-05-18", "close": 7191.1671, "volume": 16.0}, {"date": "2023-05-19", "close": 7404.7405, "volume": 223.0}, {"date": "2023-05-22", "close": 7200.7201, "volume": 40.0}, {"date": "2023-05-23", "close": 7387.9388, "volume": 14.0}, {"date": "2023-05-24", "close": 7314.7315, "volume": 14.0}, {"date": "2023-05-25", "close": 7303.8584, "volume": 16.0}, {"date": "2023-05-26", "close": 7272.3672, "volume": 24.0}, {"date": "2023-05-30", "close": 7320.7321, "volume": 18.0}, {"date": "2023-05-31", "close": 6960.6961, "volume": 8.0}, {"date": "2023-06-01", "close": 6732.6853, "volume": 11.0}, {"date": "2023-06-02", "close": 6720.6721, "volume": 14.0}, {"date": "2023-06-05", "close": 6839.4839, "volume": 15.0}, {"date": "2023-06-06", "close": 6480.6481, "volume": 12.0}, {"date": "2023-06-07", "close": 6530.453, "volume": 7.0}, {"date": "2023-06-08", "close": 6600.6601, "volume": 6.0}, {"date": "2023-06-09", "close": 6502.2502, "volume": 19.0}, {"date": "2023-06-12", "close": 6571.9052, "volume": 9.0}, {"date": "2023-06-13", "close": 6240.6241, "volume": 22.0}, {"date": "2023-06-14", "close": 6456.3696, "volume": 6.0}, {"date": "2023-06-15", "close": 6540.6541, "volume": 8.0}, {"date": "2023-06-16", "close": 6473.4473, "volume": 26.0}, {"date": "2023-06-20", "close": 6257.4257, "volume": 9.0}, {"date": "2023-06-21", "close": 6003.0003, "volume": 21.0}, {"date": "2023-06-22", "close": 5440.144, "volume": 26.0}, {"date": "2023-06-23", "close": 6228.6229, "volume": 438.0}, {"date": "2023-06-26", "close": 6600.6601, "volume": 58.0}, {"date": "2023-06-27", "close": 5827.7828, "volume": 18.0}, {"date": "2023-06-28", "close": 5761.7762, "volume": 7.0}, {"date": "2023-06-29", "close": 6000.6001, "volume": 7.0}, {"date": "2023-06-30", "close": 5700.5701, "volume": 6.0}, {"date": "2023-07-03", "close": 5820.5821, "volume": 2.0}, {"date": "2023-07-05", "close": 5728.1728, "volume": 4.0}, {"date": "2023-07-06", "close": 5433.8074, "volume": 12.0}, {"date": "2023-07-07", "close": 5591.3591, "volume": 5.0}, {"date": "2023-07-10", "close": 5655.1335, "volume": 5.0}, {"date": "2023-07-11", "close": 5532.5533, "volume": 2.0}, {"date": "2023-07-12", "close": 5558.9559, "volume": 5.0}, {"date": "2023-07-13", "close": 5558.9439, "volume": 4.0}, {"date": "2023-07-14", "close": 5370.5371, "volume": 18.0}, {"date": "2023-07-17", "close": 5160.5161, "volume": 9.0}, {"date": "2023-07-18", "close": 5257.8338, "volume": 9.0}, {"date": "2023-07-19", "close": 5059.706, "volume": 9.0}, {"date": "2023-07-20", "close": 5040.5041, "volume": 5.0}, {"date": "2023-07-21", "close": 5390.9991, "volume": 56.0}, {"date": "2023-07-24", "close": 5105.3105, "volume": 10.0}, {"date": "2023-07-25", "close": 5167.7168, "volume": 8.0}, {"date": "2023-07-26", "close": 5276.9277, "volume": 4.0}, {"date": "2023-07-27", "close": 5040.5041, "volume": 9.0}, {"date": "2023-07-28", "close": 5130.5131, "volume": 5.0}, {"date": "2023-07-31", "close": 5280.5281, "volume": 1.0}, {"date": "2023-08-01", "close": 5279.3279, "volume": 21.0}, {"date": "2023-08-02", "close": 5639.3639, "volume": 16.0}, {"date": "2023-08-03", "close": 5579.3579, "volume": 3.0}, {"date": "2023-08-04", "close": 5124.5125, "volume": 13.0}, {"date": "2023-08-07", "close": 4992.4992, "volume": 2.0}, {"date": "2023-08-08", "close": 5280.5281, "volume": 7.0}, {"date": "2023-08-09", "close": 5280.5281, "volume": 9.0}, {"date": "2023-08-10", "close": 5026.1026, "volume": 4.0}, {"date": "2023-08-11", "close": 4920.492, "volume": 6.0}, {"date": "2023-08-14", "close": 4502.8503, "volume": 6.0}, {"date": "2023-08-15", "close": 5208.5209, "volume": 19.0}, {"date": "2023-08-16", "close": 5640.5641, "volume": 17.0}, {"date": "2023-08-17", "close": 4801.6802, "volume": 7.0}, {"date": "2023-08-18", "close": 4920.492, "volume": 1.0}, {"date": "2023-08-21", "close": 5100.5101, "volume": 4.0}, {"date": "2023-08-22", "close": 5148.5149, "volume": 1.0}, {"date": "2023-08-23", "close": 5040.5041, "volume": 2.0}, {"date": "2023-08-24", "close": 4920.492, "volume": 3.0}, {"date": "2023-08-25", "close": 4800.48, "volume": 2.0}, {"date": "2023-08-28", "close": 4798.0798, "volume": 2.0}, {"date": "2023-08-29", "close": 4800.48, "volume": 3.0}, {"date": "2023-08-30", "close": 4716.4716, "volume": 1.0}, {"date": "2023-08-31", "close": 4694.8695, "volume": 1.0}, {"date": "2023-09-01", "close": 4848.4848, "volume": 2.0}, {"date": "2023-09-05", "close": 5388.5389, "volume": 14.0}, {"date": "2023-09-06", "close": 5988.5989, "volume": 196.0}, {"date": "2023-09-07", "close": 5340.5341, "volume": 17.0}, {"date": "2023-09-08", "close": 5028.5029, "volume": 10.0}, {"date": "2023-09-11", "close": 4872.4872, "volume": 6.0}, {"date": "2023-09-12", "close": 4920.492, "volume": 5.0}, {"date": "2023-09-13", "close": 4801.6802, "volume": 29.0}, {"date": "2023-09-14", "close": 2202.2202, "volume": 534.0}, {"date": "2023-09-15", "close": 2154.2154, "volume": 185.0}, {"date": "2023-09-18", "close": 2119.4119, "volume": 115.0}, {"date": "2023-09-19", "close": 2124.2124, "volume": 91.0}, {"date": "2023-09-20", "close": 2005.4005, "volume": 58.0}, {"date": "2023-09-21", "close": 1944.1944, "volume": 40.0}, {"date": "2023-09-22", "close": 1872.1872, "volume": 62.0}, {"date": "2023-09-25", "close": 1830.183, "volume": 23.0}, {"date": "2023-09-26", "close": 1990.9991, "volume": 150.0}, {"date": "2023-09-27", "close": 1932.1932, "volume": 212.0}, {"date": "2023-09-28", "close": 1920.192, "volume": 39.0}, {"date": "2023-09-29", "close": 1920.192, "volume": 49.0}, {"date": "2023-10-02", "close": 1932.1932, "volume": 23.0}, {"date": "2023-10-03", "close": 2160.216, "volume": 101.0}, {"date": "2023-10-04", "close": 2045.0045, "volume": 55.0}, {"date": "2023-10-05", "close": 1928.4728, "volume": 26.0}, {"date": "2023-10-06", "close": 1795.3795, "volume": 53.0}, {"date": "2023-10-09", "close": 1752.1752, "volume": 46.0}, {"date": "2023-10-10", "close": 1830.183, "volume": 73.0}, {"date": "2023-10-11", "close": 2715.8716, "volume": 5314.0}, {"date": "2023-10-12", "close": 2280.228, "volume": 806.0}, {"date": "2023-10-13", "close": 2148.2148, "volume": 379.0}, {"date": "2023-10-16", "close": 1992.1992, "volume": 185.0}, {"date": "2023-10-17", "close": 2028.2028, "volume": 224.0}, {"date": "2023-10-18", "close": 1956.1956, "volume": 148.0}, {"date": "2023-10-19", "close": 1782.1782, "volume": 163.0}, {"date": "2023-10-20", "close": 1742.5743, "volume": 57.0}, {"date": "2023-10-23", "close": 1747.3747, "volume": 86.0}, {"date": "2023-10-24", "close": 1680.168, "volume": 96.0}, {"date": "2023-10-25", "close": 1560.156, "volume": 78.0}, {"date": "2023-10-26", "close": 1584.1584, "volume": 175.0}, {"date": "2023-10-27", "close": 1584.1584, "volume": 83.0}, {"date": "2023-10-30", "close": 1512.1512, "volume": 35.0}, {"date": "2023-10-31", "close": 1462.9463, "volume": 40.0}, {"date": "2023-11-01", "close": 1692.1692, "volume": 158.0}, {"date": "2023-11-02", "close": 1668.1668, "volume": 78.0}, {"date": "2023-11-03", "close": 1668.1668, "volume": 50.0}, {"date": "2023-11-06", "close": 1704.1704, "volume": 85.0}, {"date": "2023-11-07", "close": 1681.3681, "volume": 21.0}, {"date": "2023-11-08", "close": 1830.183, "volume": 143.0}, {"date": "2023-11-09", "close": 1716.1716, "volume": 152.0}, {"date": "2023-11-10", "close": 1596.1596, "volume": 34.0}, {"date": "2023-11-13", "close": 1644.1644, "volume": 34.0}, {"date": "2023-11-14", "close": 1578.1578, "volume": 62.0}, {"date": "2023-11-15", "close": 1524.1524, "volume": 34.0}, {"date": "2023-11-16", "close": 1452.1452, "volume": 50.0}, {"date": "2023-11-17", "close": 1558.9559, "volume": 63.0}, {"date": "2023-11-20", "close": 1428.1428, "volume": 97.0}, {"date": "2023-11-21", "close": 1448.5449, "volume": 114.0}, {"date": "2023-11-22", "close": 1425.7426, "volume": 51.0}, {"date": "2023-11-24", "close": 1436.5437, "volume": 82.0}, {"date": "2023-11-27", "close": 1203.7204, "volume": 160.0}, {"date": "2023-11-28", "close": 1328.0, "volume": 9295.0}, {"date": "2023-11-29", "close": 1620.0, "volume": 5251.0}, {"date": "2023-11-30", "close": 1400.0, "volume": 15988.0}, {"date": "2023-12-01", "close": 1656.0, "volume": 27109.0}, {"date": "2023-12-04", "close": 1532.0, "volume": 2954.0}, {"date": "2023-12-05", "close": 1748.0, "volume": 100888.0}, {"date": "2023-12-06", "close": 1608.0, "volume": 2825.0}, {"date": "2023-12-07", "close": 1504.0, "volume": 1105.0}, {"date": "2023-12-08", "close": 1320.0, "volume": 824.0}, {"date": "2023-12-11", "close": 1216.0, "volume": 719.0}, {"date": "2023-12-12", "close": 1064.0, "volume": 438.0}, {"date": "2023-12-13", "close": 1116.0, "volume": 326.0}, {"date": "2023-12-14", "close": 1124.0, "volume": 584.0}, {"date": "2023-12-15", "close": 1116.0, "volume": 763.0}, {"date": "2023-12-18", "close": 1108.0, "volume": 276.0}, {"date": "2023-12-19", "close": 1100.0, "volume": 259.0}, {"date": "2023-12-20", "close": 1200.0, "volume": 617.0}, {"date": "2023-12-21", "close": 1248.0, "volume": 680.0}, {"date": "2023-12-22", "close": 1212.0, "volume": 298.0}, {"date": "2023-12-26", "close": 1104.0, "volume": 300.0}, {"date": "2023-12-27", "close": 1028.0, "volume": 270.0}, {"date": "2023-12-28", "close": 1040.0, "volume": 152.0}, {"date": "2023-12-29", "close": 1124.0, "volume": 1798.0}, {"date": "2024-01-02", "close": 1112.0, "volume": 341.0}, {"date": "2024-01-03", "close": 1044.0, "volume": 327.0}, {"date": "2024-01-04", "close": 976.0, "volume": 408.0}, {"date": "2024-01-05", "close": 912.0, "volume": 120.0}, {"date": "2024-01-08", "close": 804.0, "volume": 424.0}, {"date": "2024-01-09", "close": 828.0, "volume": 227.0}, {"date": "2024-01-10", "close": 1172.0, "volume": 119578.0}, {"date": "2024-01-11", "close": 668.0, "volume": 14166.0}, {"date": "2024-01-12", "close": 544.0, "volume": 3055.0}, {"date": "2024-01-16", "close": 512.0, "volume": 1364.0}, {"date": "2024-01-17", "close": 448.0, "volume": 709.0}, {"date": "2024-01-18", "close": 456.0, "volume": 409.0}, {"date": "2024-01-19", "close": 413.6, "volume": 519.0}, {"date": "2024-01-22", "close": 404.0, "volume": 714.0}, {"date": "2024-01-23", "close": 396.0, "volume": 377.0}, {"date": "2024-01-24", "close": 460.04, "volume": 1598.0}, {"date": "2024-01-25", "close": 592.0, "volume": 6142.0}, {"date": "2024-01-26", "close": 584.0, "volume": 790.0}, {"date": "2024-01-29", "close": 592.0, "volume": 340.0}, {"date": "2024-01-30", "close": 576.4, "volume": 281.0}, {"date": "2024-01-31", "close": 572.0, "volume": 156.0}, {"date": "2024-02-01", "close": 688.0, "volume": 31815.0}, {"date": "2024-02-02", "close": 732.0, "volume": 2047.0}, {"date": "2024-02-05", "close": 702.0, "volume": 5392.0}, {"date": "2024-02-06", "close": 624.0, "volume": 1126.0}, {"date": "2024-02-07", "close": 596.0, "volume": 448.0}, {"date": "2024-02-08", "close": 592.0, "volume": 187.0}, {"date": "2024-02-09", "close": 580.0, "volume": 243.0}, {"date": "2024-02-12", "close": 608.0, "volume": 244.0}, {"date": "2024-02-13", "close": 568.0, "volume": 170.0}, {"date": "2024-02-14", "close": 556.0, "volume": 247.0}, {"date": "2024-02-15", "close": 540.0, "volume": 288.0}, {"date": "2024-02-16", "close": 540.0, "volume": 187.0}, {"date": "2024-02-20", "close": 616.0, "volume": 28854.0}, {"date": "2024-02-21", "close": 716.0, "volume": 1928.0}, {"date": "2024-02-22", "close": 744.0, "volume": 955.0}, {"date": "2024-02-23", "close": 752.0, "volume": 8844.0}, {"date": "2024-02-26", "close": 692.0, "volume": 940.0}, {"date": "2024-02-27", "close": 688.0, "volume": 883.0}, {"date": "2024-02-28", "close": 660.0, "volume": 542.0}, {"date": "2024-02-29", "close": 616.0, "volume": 341.0}, {"date": "2024-03-01", "close": 636.0, "volume": 193.0}, {"date": "2024-03-04", "close": 596.0, "volume": 391.0}, {"date": "2024-03-05", "close": 544.0, "volume": 263.0}, {"date": "2024-03-06", "close": 544.0, "volume": 313.0}, {"date": "2024-03-07", "close": 552.0, "volume": 501.0}, {"date": "2024-03-08", "close": 544.0, "volume": 262.0}, {"date": "2024-03-11", "close": 568.0, "volume": 262.0}, {"date": "2024-03-12", "close": 588.0, "volume": 267.0}, {"date": "2024-03-13", "close": 544.0, "volume": 765.0}, {"date": "2024-03-14", "close": 480.0, "volume": 524.0}, {"date": "2024-03-15", "close": 508.0, "volume": 62.0}, {"date": "2024-03-18", "close": 520.0, "volume": 167.0}, {"date": "2024-03-19", "close": 516.0, "volume": 11598.0}, {"date": "2024-03-20", "close": 488.0, "volume": 379.0}, {"date": "2024-03-21", "close": 496.0, "volume": 289.0}, {"date": "2024-03-22", "close": 472.0, "volume": 203.0}, {"date": "2024-03-25", "close": 464.0, "volume": 183.0}, {"date": "2024-03-26", "close": 456.0, "volume": 143.0}, {"date": "2024-03-27", "close": 468.0, "volume": 240.0}, {"date": "2024-03-28", "close": 460.0, "volume": 97.0}, {"date": "2024-04-01", "close": 460.0, "volume": 98.0}, {"date": "2024-04-02", "close": 432.0, "volume": 203.0}, {"date": "2024-04-03", "close": 446.0, "volume": 192.0}, {"date": "2024-04-04", "close": 460.0, "volume": 536.0}, {"date": "2024-04-05", "close": 460.0, "volume": 167.0}, {"date": "2024-04-08", "close": 448.0, "volume": 88.0}, {"date": "2024-04-09", "close": 528.0, "volume": 700.0}, {"date": "2024-04-10", "close": 508.0, "volume": 2321.0}, {"date": "2024-04-11", "close": 512.0, "volume": 231.0}, {"date": "2024-04-12", "close": 496.0, "volume": 199.0}, {"date": "2024-04-15", "close": 502.0, "volume": 64.0}, {"date": "2024-04-16", "close": 488.0, "volume": 117.0}, {"date": "2024-04-17", "close": 476.0, "volume": 2512.0}, {"date": "2024-04-18", "close": 471.24, "volume": 89.0}, {"date": "2024-04-19", "close": 474.0, "volume": 283.0}, {"date": "2024-04-22", "close": 476.0, "volume": 119.0}, {"date": "2024-04-23", "close": 484.0, "volume": 81.0}, {"date": "2024-04-24", "close": 484.0, "volume": 77.0}, {"date": "2024-04-25", "close": 480.0, "volume": 49.0}, {"date": "2024-04-26", "close": 464.0, "volume": 57.0}, {"date": "2024-04-29", "close": 480.0, "volume": 210.0}, {"date": "2024-04-30", "close": 475.08, "volume": 131.0}, {"date": "2024-05-01", "close": 472.0, "volume": 38.0}, {"date": "2024-05-02", "close": 468.04, "volume": 120.0}, {"date": "2024-05-03", "close": 476.0, "volume": 182.0}, {"date": "2024-05-06", "close": 468.0, "volume": 113.0}, {"date": "2024-05-07", "close": 592.0, "volume": 123824.0}, {"date": "2024-05-08", "close": 588.0, "volume": 3784.0}, {"date": "2024-05-09", "close": 600.0, "volume": 1019.0}, {"date": "2024-05-10", "close": 560.0, "volume": 1097.0}, {"date": "2024-05-13", "close": 516.0, "volume": 830.0}, {"date": "2024-05-14", "close": 516.0, "volume": 361.0}, {"date": "2024-05-15", "close": 512.0, "volume": 184.0}, {"date": "2024-05-16", "close": 516.0, "volume": 269.0}, {"date": "2024-05-17", "close": 488.0, "volume": 495.0}, {"date": "2024-05-20", "close": 480.0, "volume": 130.0}, {"date": "2024-05-21", "close": 480.0, "volume": 75.0}, {"date": "2024-05-22", "close": 464.0, "volume": 244.0}, {"date": "2024-05-23", "close": 450.0, "volume": 238.0}, {"date": "2024-05-24", "close": 460.0, "volume": 198.0}, {"date": "2024-05-28", "close": 456.0, "volume": 121.0}, {"date": "2024-05-29", "close": 452.0, "volume": 92.0}, {"date": "2024-05-30", "close": 456.0, "volume": 132.0}, {"date": "2024-05-31", "close": 452.0, "volume": 47.0}, {"date": "2024-06-03", "close": 436.0, "volume": 118.0}, {"date": "2024-06-04", "close": 428.0, "volume": 119.0}, {"date": "2024-06-05", "close": 428.0, "volume": 202.0}, {"date": "2024-06-06", "close": 416.72, "volume": 158.0}, {"date": "2024-06-07", "close": 413.0, "volume": 89.0}, {"date": "2024-06-10", "close": 408.0, "volume": 120.0}, {"date": "2024-06-11", "close": 408.0, "volume": 13473.0}, {"date": "2024-06-12", "close": 436.0, "volume": 532.0}, {"date": "2024-06-13", "close": 432.0, "volume": 261.0}, {"date": "2024-06-14", "close": 444.0, "volume": 227.0}, {"date": "2024-06-17", "close": 444.0, "volume": 456.0}, {"date": "2024-06-18", "close": 492.0, "volume": 913.0}, {"date": "2024-06-20", "close": 512.0, "volume": 37277.0}, {"date": "2024-06-21", "close": 580.0, "volume": 3666.0}, {"date": "2024-06-24", "close": 536.0, "volume": 679.0}, {"date": "2024-06-25", "close": 496.0, "volume": 576.0}, {"date": "2024-06-26", "close": 512.0, "volume": 311.0}, {"date": "2024-06-27", "close": 536.0, "volume": 230.0}, {"date": "2024-06-28", "close": 672.0, "volume": 192070.0}, {"date": "2024-07-01", "close": 664.0, "volume": 5287.0}, {"date": "2024-07-02", "close": 632.0, "volume": 1755.0}, {"date": "2024-07-03", "close": 608.0, "volume": 625.0}, {"date": "2024-07-05", "close": 640.0, "volume": 670.0}, {"date": "2024-07-08", "close": 664.0, "volume": 606.0}, {"date": "2024-07-09", "close": 632.0, "volume": 433.0}, {"date": "2024-07-10", "close": 624.0, "volume": 374.0}, {"date": "2024-07-11", "close": 644.0, "volume": 402.0}, {"date": "2024-07-12", "close": 680.0, "volume": 8803.0}, {"date": "2024-07-15", "close": 888.0, "volume": 7535.0}, {"date": "2024-07-16", "close": 732.0, "volume": 5871.0}, {"date": "2024-07-17", "close": 704.0, "volume": 1363.0}, {"date": "2024-07-18", "close": 684.0, "volume": 531.0}, {"date": "2024-07-19", "close": 656.0, "volume": 1691.0}, {"date": "2024-07-22", "close": 668.0, "volume": 308.0}, {"date": "2024-07-23", "close": 664.0, "volume": 239.0}, {"date": "2024-07-24", "close": 664.0, "volume": 143.0}, {"date": "2024-07-25", "close": 660.0, "volume": 102.0}, {"date": "2024-07-26", "close": 716.0, "volume": 853.0}, {"date": "2024-07-29", "close": 736.0, "volume": 898.0}, {"date": "2024-07-30", "close": 676.0, "volume": 356.0}, {"date": "2024-07-31", "close": 664.0, "volume": 162.0}, {"date": "2024-08-01", "close": 600.0, "volume": 423.0}, {"date": "2024-08-02", "close": 591.96, "volume": 328.0}, {"date": "2024-08-05", "close": 504.0, "volume": 1150.0}, {"date": "2024-08-06", "close": 512.0, "volume": 863.0}, {"date": "2024-08-07", "close": 516.0, "volume": 212.0}, {"date": "2024-08-08", "close": 476.0, "volume": 297.0}, {"date": "2024-08-09", "close": 472.0, "volume": 408.0}, {"date": "2024-08-12", "close": 452.0, "volume": 111.0}, {"date": "2024-08-13", "close": 476.0, "volume": 151.0}, {"date": "2024-08-14", "close": 452.0, "volume": 356.0}, {"date": "2024-08-15", "close": 456.0, "volume": 386.0}, {"date": "2024-08-16", "close": 456.0, "volume": 8669.0}, {"date": "2024-08-19", "close": 476.0, "volume": 4539.0}, {"date": "2024-08-20", "close": 488.04, "volume": 721.0}, {"date": "2024-08-21", "close": 520.0, "volume": 3765.0}, {"date": "2024-08-22", "close": 552.0, "volume": 2396.0}, {"date": "2024-08-23", "close": 524.0, "volume": 418.0}, {"date": "2024-08-26", "close": 552.0, "volume": 365.0}, {"date": "2024-08-27", "close": 576.0, "volume": 253.0}, {"date": "2024-08-28", "close": 564.0, "volume": 140.0}, {"date": "2024-08-29", "close": 528.0, "volume": 515.0}, {"date": "2024-08-30", "close": 524.0, "volume": 130.0}, {"date": "2024-09-03", "close": 492.0, "volume": 210.0}, {"date": "2024-09-04", "close": 504.0, "volume": 122.0}, {"date": "2024-09-05", "close": 516.0, "volume": 156.0}, {"date": "2024-09-06", "close": 512.0, "volume": 232.0}, {"date": "2024-09-09", "close": 548.0, "volume": 236.0}, {"date": "2024-09-10", "close": 532.0, "volume": 131.0}, {"date": "2024-09-11", "close": 520.0, "volume": 217.0}, {"date": "2024-09-12", "close": 528.0, "volume": 415.0}, {"date": "2024-09-13", "close": 536.0, "volume": 41.0}, {"date": "2024-09-16", "close": 532.0, "volume": 314.0}, {"date": "2024-09-17", "close": 536.0, "volume": 143.0}, {"date": "2024-09-18", "close": 528.0, "volume": 152.0}, {"date": "2024-09-19", "close": 516.0, "volume": 150.0}, {"date": "2024-09-20", "close": 484.0, "volume": 76.0}, {"date": "2024-09-23", "close": 484.0, "volume": 89.0}, {"date": "2024-09-24", "close": 492.0, "volume": 98.0}, {"date": "2024-09-25", "close": 504.0, "volume": 56.0}, {"date": "2024-09-26", "close": 496.0, "volume": 82.0}, {"date": "2024-09-27", "close": 499.96, "volume": 64.0}, {"date": "2024-09-30", "close": 488.0, "volume": 58.0}, {"date": "2024-10-01", "close": 484.0, "volume": 54.0}, {"date": "2024-10-02", "close": 480.0, "volume": 136.0}, {"date": "2024-10-03", "close": 496.0, "volume": 72.0}, {"date": "2024-10-04", "close": 492.0, "volume": 20.0}, {"date": "2024-10-07", "close": 532.0, "volume": 273.0}, {"date": "2024-10-08", "close": 528.0, "volume": 250.0}, {"date": "2024-10-09", "close": 560.0, "volume": 70.0}, {"date": "2024-10-10", "close": 544.0, "volume": 11673.0}, {"date": "2024-10-11", "close": 544.0, "volume": 898.0}, {"date": "2024-10-14", "close": 564.0, "volume": 821.0}, {"date": "2024-10-15", "close": 636.0, "volume": 6643.0}, {"date": "2024-10-16", "close": 572.0, "volume": 2016.0}, {"date": "2024-10-17", "close": 528.0, "volume": 326.0}, {"date": "2024-10-18", "close": 702.0, "volume": 5785.0}, {"date": "2024-10-21", "close": 616.0, "volume": 1419.0}, {"date": "2024-10-22", "close": 592.0, "volume": 429.0}, {"date": "2024-10-23", "close": 572.0, "volume": 503.0}, {"date": "2024-10-24", "close": 616.0, "volume": 407.0}, {"date": "2024-10-25", "close": 584.0, "volume": 276.0}, {"date": "2024-10-28", "close": 568.0, "volume": 101.0}, {"date": "2024-10-29", "close": 588.0, "volume": 208.0}, {"date": "2024-10-30", "close": 584.0, "volume": 58.0}, {"date": "2024-10-31", "close": 556.0, "volume": 130.0}, {"date": "2024-11-01", "close": 544.0, "volume": 160.0}, {"date": "2024-11-04", "close": 560.0, "volume": 220.0}, {"date": "2024-11-05", "close": 564.0, "volume": 184.0}, {"date": "2024-11-06", "close": 540.0, "volume": 408.0}, {"date": "2024-11-07", "close": 560.0, "volume": 110.0}, {"date": "2024-11-08", "close": 616.0, "volume": 1251.0}, {"date": "2024-11-11", "close": 624.0, "volume": 472.0}, {"date": "2024-11-12", "close": 612.0, "volume": 260.0}, {"date": "2024-11-13", "close": 588.0, "volume": 223.0}, {"date": "2024-11-14", "close": 588.0, "volume": 518.0}, {"date": "2024-11-15", "close": 536.0, "volume": 711.0}, {"date": "2024-11-18", "close": 532.0, "volume": 237.0}, {"date": "2024-11-19", "close": 536.0, "volume": 101.0}, {"date": "2024-11-20", "close": 544.0, "volume": 182.0}, {"date": "2024-11-21", "close": 536.0, "volume": 88.0}, {"date": "2024-11-22", "close": 532.0, "volume": 46.0}, {"date": "2024-11-25", "close": 532.0, "volume": 78.0}, {"date": "2024-11-26", "close": 532.0, "volume": 34.0}, {"date": "2024-11-27", "close": 512.0, "volume": 153.0}, {"date": "2024-11-29", "close": 520.0, "volume": 48.0}, {"date": "2024-12-02", "close": 500.04, "volume": 139.0}, {"date": "2024-12-03", "close": 524.0, "volume": 119.0}, {"date": "2024-12-04", "close": 540.0, "volume": 220.0}, {"date": "2024-12-05", "close": 532.0, "volume": 109.0}, {"date": "2024-12-06", "close": 548.0, "volume": 207.0}, {"date": "2024-12-09", "close": 572.0, "volume": 89.0}, {"date": "2024-12-10", "close": 532.0, "volume": 149.0}, {"date": "2024-12-11", "close": 532.0, "volume": 49.0}, {"date": "2024-12-12", "close": 584.0, "volume": 392.0}, {"date": "2024-12-13", "close": 589.32, "volume": 438.0}, {"date": "2024-12-16", "close": 524.0, "volume": 419.0}, {"date": "2024-12-17", "close": 508.0, "volume": 114.0}, {"date": "2024-12-18", "close": 460.0, "volume": 219.0}, {"date": "2024-12-19", "close": 476.0, "volume": 781.0}, {"date": "2024-12-20", "close": 480.0, "volume": 99.0}, {"date": "2024-12-23", "close": 488.0, "volume": 84.0}, {"date": "2024-12-24", "close": 688.0, "volume": 129466.0}, {"date": "2024-12-26", "close": 624.0, "volume": 4879.0}, {"date": "2024-12-27", "close": 600.0, "volume": 1290.0}, {"date": "2024-12-30", "close": 560.0, "volume": 830.0}, {"date": "2024-12-31", "close": 552.0, "volume": 818.0}, {"date": "2025-01-02", "close": 580.0, "volume": 2347.0}, {"date": "2025-01-03", "close": 596.0, "volume": 600.0}, {"date": "2025-01-06", "close": 632.0, "volume": 2172.0}, {"date": "2025-01-07", "close": 596.0, "volume": 713.0}, {"date": "2025-01-08", "close": 576.0, "volume": 400.0}, {"date": "2025-01-10", "close": 612.0, "volume": 531.0}, {"date": "2025-01-13", "close": 612.0, "volume": 509.0}, {"date": "2025-01-14", "close": 604.0, "volume": 218.0}, {"date": "2025-01-15", "close": 612.0, "volume": 134.0}, {"date": "2025-01-16", "close": 608.0, "volume": 142.0}, {"date": "2025-01-17", "close": 596.0, "volume": 312.0}, {"date": "2025-01-21", "close": 576.0, "volume": 219.0}, {"date": "2025-01-22", "close": 580.0, "volume": 322.0}, {"date": "2025-01-23", "close": 596.0, "volume": 106.0}, {"date": "2025-01-24", "close": 588.0, "volume": 179.0}, {"date": "2025-01-27", "close": 552.0, "volume": 237.0}, {"date": "2025-01-28", "close": 546.0, "volume": 484.0}, {"date": "2025-01-29", "close": 548.0, "volume": 181.0}, {"date": "2025-01-30", "close": 540.0, "volume": 204.0}, {"date": "2025-01-31", "close": 552.0, "volume": 113.0}, {"date": "2025-02-03", "close": 564.0, "volume": 294.0}, {"date": "2025-02-04", "close": 548.0, "volume": 312.0}, {"date": "2025-02-05", "close": 596.0, "volume": 930.0}, {"date": "2025-02-06", "close": 572.0, "volume": 129.0}, {"date": "2025-02-07", "close": 544.0, "volume": 138.0}, {"date": "2025-02-10", "close": 558.0, "volume": 187.0}, {"date": "2025-02-11", "close": 548.0, "volume": 121.0}, {"date": "2025-02-12", "close": 564.0, "volume": 61.0}, {"date": "2025-02-13", "close": 560.0, "volume": 202.0}, {"date": "2025-02-14", "close": 564.0, "volume": 145.0}, {"date": "2025-02-18", "close": 548.0, "volume": 72.0}, {"date": "2025-02-19", "close": 532.0, "volume": 294.0}, {"date": "2025-02-20", "close": 512.0, "volume": 129.0}, {"date": "2025-02-21", "close": 516.0, "volume": 141.0}, {"date": "2025-02-24", "close": 498.0, "volume": 117.0}, {"date": "2025-02-25", "close": 488.8, "volume": 143.0}, {"date": "2025-02-26", "close": 508.0, "volume": 119.0}, {"date": "2025-02-27", "close": 488.0, "volume": 52.0}, {"date": "2025-02-28", "close": 484.0, "volume": 34.0}, {"date": "2025-03-03", "close": 464.0, "volume": 184.0}, {"date": "2025-03-04", "close": 456.0, "volume": 117.0}, {"date": "2025-03-05", "close": 464.0, "volume": 60.0}, {"date": "2025-03-06", "close": 444.0, "volume": 85.0}, {"date": "2025-03-07", "close": 424.0, "volume": 128.0}, {"date": "2025-03-10", "close": 460.0, "volume": 524.0}, {"date": "2025-03-11", "close": 436.0, "volume": 130.0}, {"date": "2025-03-12", "close": 452.0, "volume": 68.0}, {"date": "2025-03-13", "close": 452.0, "volume": 46.0}, {"date": "2025-03-14", "close": 456.0, "volume": 36.0}, {"date": "2025-03-17", "close": 456.0, "volume": 33.0}, {"date": "2025-03-18", "close": 480.0, "volume": 100.0}, {"date": "2025-03-19", "close": 464.04, "volume": 38.0}, {"date": "2025-03-20", "close": 468.0, "volume": 38.0}, {"date": "2025-03-21", "close": 448.0, "volume": 958.0}, {"date": "2025-03-24", "close": 438.0, "volume": 91.0}, {"date": "2025-03-25", "close": 432.0, "volume": 143.0}, {"date": "2025-03-26", "close": 432.0, "volume": 101.0}, {"date": "2025-03-27", "close": 420.0, "volume": 57.0}, {"date": "2025-03-28", "close": 428.0, "volume": 33.0}, {"date": "2025-03-31", "close": 414.0, "volume": 46.0}, {"date": "2025-04-01", "close": 412.0, "volume": 38.0}, {"date": "2025-04-02", "close": 412.0, "volume": 70.0}, {"date": "2025-04-03", "close": 412.0, "volume": 62.0}, {"date": "2025-04-04", "close": 412.0, "volume": 104.0}, {"date": "2025-04-07", "close": 388.0, "volume": 73.0}, {"date": "2025-04-08", "close": 383.2, "volume": 132.0}, {"date": "2025-04-09", "close": 392.0, "volume": 66.0}, {"date": "2025-04-10", "close": 373.5, "volume": 94.0}, {"date": "2025-04-11", "close": 380.0, "volume": 27.0}, {"date": "2025-04-14", "close": 369.64, "volume": 190.0}, {"date": "2025-04-15", "close": 368.0, "volume": 62.0}, {"date": "2025-04-16", "close": 388.0, "volume": 541.0}, {"date": "2025-04-17", "close": 448.0, "volume": 24917.0}, {"date": "2025-04-21", "close": 420.0, "volume": 1413.0}, {"date": "2025-04-22", "close": 400.0, "volume": 206.0}, {"date": "2025-04-23", "close": 390.56, "volume": 276.0}, {"date": "2025-04-24", "close": 392.0, "volume": 178.0}, {"date": "2025-04-25", "close": 408.0, "volume": 194.0}, {"date": "2025-04-28", "close": 412.0, "volume": 91.0}, {"date": "2025-04-29", "close": 412.0, "volume": 39.0}, {"date": "2025-04-30", "close": 404.0, "volume": 768.0}, {"date": "2025-05-01", "close": 408.0, "volume": 73.0}, {"date": "2025-05-02", "close": 403.68, "volume": 61.0}, {"date": "2025-05-05", "close": 400.0, "volume": 85.0}, {"date": "2025-05-06", "close": 384.0, "volume": 99.0}, {"date": "2025-05-07", "close": 384.0, "volume": 27.0}, {"date": "2025-05-08", "close": 390.8, "volume": 119.0}, {"date": "2025-05-09", "close": 386.6, "volume": 236.0}, {"date": "2025-05-12", "close": 395.2, "volume": 158.0}, {"date": "2025-05-13", "close": 392.0, "volume": 49.0}, {"date": "2025-05-14", "close": 388.02, "volume": 181.0}, {"date": "2025-05-15", "close": 388.0, "volume": 109.0}, {"date": "2025-05-16", "close": 396.0, "volume": 86.0}, {"date": "2025-05-19", "close": 416.0, "volume": 380.0}, {"date": "2025-05-20", "close": 420.0, "volume": 267.0}, {"date": "2025-05-21", "close": 400.0, "volume": 195.0}, {"date": "2025-05-22", "close": 400.0, "volume": 135.0}, {"date": "2025-05-23", "close": 386.0, "volume": 62.0}, {"date": "2025-05-27", "close": 387.9996, "volume": 150.0}, {"date": "2025-05-28", "close": 384.36, "volume": 157.0}, {"date": "2025-05-29", "close": 386.8, "volume": 135.0}, {"date": "2025-05-30", "close": 384.8, "volume": 53.0}, {"date": "2025-06-02", "close": 376.8, "volume": 293.0}, {"date": "2025-06-03", "close": 377.4, "volume": 242.0}, {"date": "2025-06-04", "close": 361.64, "volume": 162.0}, {"date": "2025-06-05", "close": 375.96, "volume": 2390.0}, {"date": "2025-06-06", "close": 379.52, "volume": 402.0}, {"date": "2025-06-09", "close": 379.68, "volume": 336.0}, {"date": "2025-06-10", "close": 358.4, "volume": 216.0}, {"date": "2025-06-11", "close": 356.16, "volume": 150.0}, {"date": "2025-06-12", "close": 342.52, "volume": 437.0}, {"date": "2025-06-13", "close": 343.6, "volume": 336.0}, {"date": "2025-06-16", "close": 348.0, "volume": 113.0}, {"date": "2025-06-17", "close": 336.8, "volume": 98.0}, {"date": "2025-06-18", "close": 344.0, "volume": 32.0}, {"date": "2025-06-20", "close": 354.6, "volume": 99.0}, {"date": "2025-06-23", "close": 356.0, "volume": 143.0}, {"date": "2025-06-24", "close": 359.44, "volume": 213.0}, {"date": "2025-06-25", "close": 359.96, "volume": 212.0}, {"date": "2025-06-26", "close": 352.64, "volume": 52.0}, {"date": "2025-06-27", "close": 355.6, "volume": 142.0}, {"date": "2025-06-30", "close": 360.0, "volume": 251.0}, {"date": "2025-07-01", "close": 348.8, "volume": 117.0}, {"date": "2025-07-02", "close": 361.2, "volume": 81.0}, {"date": "2025-07-03", "close": 440.0, "volume": 104526.0}, {"date": "2025-07-07", "close": 396.88, "volume": 2967.0}, {"date": "2025-07-08", "close": 414.64, "volume": 1082.0}, {"date": "2025-07-09", "close": 388.0, "volume": 466.0}, {"date": "2025-07-10", "close": 392.0, "volume": 298.0}, {"date": "2025-07-11", "close": 380.24, "volume": 350.0}, {"date": "2025-07-14", "close": 395.52, "volume": 202.0}, {"date": "2025-07-15", "close": 388.8, "volume": 157.0}, {"date": "2025-07-16", "close": 392.0, "volume": 113.0}, {"date": "2025-07-17", "close": 404.0, "volume": 180.0}, {"date": "2025-07-18", "close": 400.0, "volume": 191.0}, {"date": "2025-07-21", "close": 464.0, "volume": 9195.0}, {"date": "2025-07-22", "close": 452.0, "volume": 638.0}, {"date": "2025-07-23", "close": 452.0, "volume": 1731.0}, {"date": "2025-07-24", "close": 412.0, "volume": 827.0}, {"date": "2025-07-25", "close": 412.0, "volume": 128.0}, {"date": "2025-07-28", "close": 408.0, "volume": 268.0}, {"date": "2025-07-29", "close": 395.6, "volume": 128.0}, {"date": "2025-07-30", "close": 396.0, "volume": 329.0}, {"date": "2025-07-31", "close": 400.0, "volume": 91.0}, {"date": "2025-08-01", "close": 388.04, "volume": 103.0}, {"date": "2025-08-04", "close": 392.0, "volume": 86.0}, {"date": "2025-08-05", "close": 392.04, "volume": 819.0}, {"date": "2025-08-06", "close": 384.08, "volume": 142.0}, {"date": "2025-08-07", "close": 408.0, "volume": 167.0}, {"date": "2025-08-08", "close": 394.8, "volume": 67.0}, {"date": "2025-08-11", "close": 400.0, "volume": 183.0}, {"date": "2025-08-12", "close": 408.0, "volume": 174.0}, {"date": "2025-08-13", "close": 408.0, "volume": 162.0}, {"date": "2025-08-14", "close": 408.0, "volume": 124.0}, {"date": "2025-08-15", "close": 412.0, "volume": 106.0}, {"date": "2025-08-18", "close": 408.0, "volume": 131.0}, {"date": "2025-08-19", "close": 400.0, "volume": 74.0}, {"date": "2025-08-20", "close": 396.0, "volume": 149.0}, {"date": "2025-08-21", "close": 400.0, "volume": 60.0}, {"date": "2025-08-22", "close": 412.0, "volume": 138.0}, {"date": "2025-08-25", "close": 407.76, "volume": 79.0}, {"date": "2025-08-26", "close": 404.0, "volume": 50.0}, {"date": "2025-08-27", "close": 408.0, "volume": 34.0}, {"date": "2025-08-28", "close": 408.0, "volume": 179.0}, {"date": "2025-08-29", "close": 422.0, "volume": 107.0}, {"date": "2025-09-02", "close": 416.0, "volume": 110.0}, {"date": "2025-09-03", "close": 404.0, "volume": 56.0}, {"date": "2025-09-04", "close": 408.2, "volume": 64.0}, {"date": "2025-09-05", "close": 412.0, "volume": 56.0}, {"date": "2025-09-08", "close": 404.0, "volume": 86.0}, {"date": "2025-09-09", "close": 412.84, "volume": 107.0}, {"date": "2025-09-10", "close": 409.52, "volume": 101.0}, {"date": "2025-09-11", "close": 420.0, "volume": 90.0}, {"date": "2025-09-12", "close": 408.0, "volume": 54.0}, {"date": "2025-09-15", "close": 410.6, "volume": 93.0}, {"date": "2025-09-16", "close": 404.0, "volume": 96.0}, {"date": "2025-09-17", "close": 408.0, "volume": 26.0}, {"date": "2025-09-18", "close": 400.0, "volume": 93.0}, {"date": "2025-09-19", "close": 476.0, "volume": 93983.0}, {"date": "2025-09-22", "close": 440.0, "volume": 2327.0}, {"date": "2025-09-23", "close": 408.0, "volume": 613.0}, {"date": "2025-09-24", "close": 412.0, "volume": 877.0}, {"date": "2025-09-25", "close": 424.0, "volume": 507.0}, {"date": "2025-09-26", "close": 420.0, "volume": 368.0}, {"date": "2025-09-29", "close": 400.0, "volume": 684.0}, {"date": "2025-09-30", "close": 410.0, "volume": 173.0}, {"date": "2025-10-01", "close": 404.0, "volume": 177.0}, {"date": "2025-10-02", "close": 408.0, "volume": 204.0}, {"date": "2025-10-03", "close": 400.0, "volume": 167.0}, {"date": "2025-10-06", "close": 404.0, "volume": 238.0}, {"date": "2025-10-07", "close": 380.84, "volume": 527.0}, {"date": "2025-10-08", "close": 387.76, "volume": 260.0}, {"date": "2025-10-09", "close": 384.52, "volume": 88.0}, {"date": "2025-10-10", "close": 372.4, "volume": 208.0}, {"date": "2025-10-13", "close": 381.32, "volume": 126.0}, {"date": "2025-10-14", "close": 380.28, "volume": 166.0}, {"date": "2025-10-15", "close": 378.56, "volume": 158.0}, {"date": "2025-10-16", "close": 378.92, "volume": 69.0}, {"date": "2025-10-17", "close": 383.12, "volume": 324.0}, {"date": "2025-10-20", "close": 428.0, "volume": 887.0}, {"date": "2025-10-21", "close": 412.0, "volume": 434.0}, {"date": "2025-10-22", "close": 400.0, "volume": 374.0}, {"date": "2025-10-23", "close": 392.92, "volume": 51.0}, {"date": "2025-10-24", "close": 404.0, "volume": 132.0}, {"date": "2025-10-27", "close": 400.0, "volume": 97.0}, {"date": "2025-10-28", "close": 396.0, "volume": 114.0}, {"date": "2025-10-29", "close": 399.96, "volume": 3658.0}, {"date": "2025-10-30", "close": 362.76, "volume": 12716.0}, {"date": "2025-10-31", "close": 318.2, "volume": 21248.0}, {"date": "2025-11-03", "close": 324.04, "volume": 1131.0}, {"date": "2025-11-04", "close": 309.44, "volume": 576.0}, {"date": "2025-11-05", "close": 314.6, "volume": 412.0}, {"date": "2025-11-06", "close": 296.52, "volume": 893.0}, {"date": "2025-11-07", "close": 273.68, "volume": 1057.0}, {"date": "2025-11-10", "close": 271.52, "volume": 881.0}, {"date": "2025-11-11", "close": 183.4, "volume": 27655.0}, {"date": "2025-11-12", "close": 124.12, "volume": 112441.0}, {"date": "2025-11-13", "close": 138.48, "volume": 746529.0}, {"date": "2025-11-14", "close": 114.08, "volume": 22713.0}, {"date": "2025-11-17", "close": 110.76, "volume": 32878.0}, {"date": "2025-11-18", "close": 86.56, "volume": 217507.0}, {"date": "2025-11-19", "close": 81.0, "volume": 29397.0}, {"date": "2025-11-20", "close": 79.52, "volume": 18802.0}, {"date": "2025-11-21", "close": 73.24, "volume": 10990.0}, {"date": "2025-11-24", "close": 79.4, "volume": 14117.0}, {"date": "2025-11-25", "close": 64.0, "volume": 142596.0}, {"date": "2025-11-26", "close": 62.04, "volume": 45129.0}, {"date": "2025-11-28", "close": 61.84, "volume": 10345.0}, {"date": "2025-12-01", "close": 57.56, "volume": 67530.0}, {"date": "2025-12-02", "close": 51.84, "volume": 298529.0}, {"date": "2025-12-03", "close": 44.44, "volume": 57787.0}, {"date": "2025-12-04", "close": 52.88, "volume": 31765.0}, {"date": "2025-12-05", "close": 51.64, "volume": 18929.0}, {"date": "2025-12-08", "close": 50.2, "volume": 18431.0}, {"date": "2025-12-09", "close": 48.68, "volume": 13148.0}, {"date": "2025-12-10", "close": 45.72, "volume": 31129.0}, {"date": "2025-12-11", "close": 28.68, "volume": 40144.0}, {"date": "2025-12-12", "close": 29.72, "volume": 25000.0}, {"date": "2025-12-15", "close": 27.2, "volume": 37208.0}, {"date": "2025-12-16", "close": 26.2, "volume": 149901.0}, {"date": "2025-12-17", "close": 28.0, "volume": 13973.0}, {"date": "2025-12-18", "close": 26.1, "volume": 9242.0}, {"date": "2025-12-19", "close": 27.4, "volume": 7954.0}, {"date": "2025-12-22", "close": 25.9, "volume": 5767.0}, {"date": "2025-12-23", "close": 24.3, "volume": 8629.0}, {"date": "2025-12-24", "close": 22.9, "volume": 7565.0}, {"date": "2025-12-26", "close": 22.1, "volume": 7260.0}, {"date": "2025-12-29", "close": 19.5, "volume": 11609.0}, {"date": "2025-12-30", "close": 18.6, "volume": 7244.0}, {"date": "2025-12-31", "close": 18.1, "volume": 11436.0}, {"date": "2026-01-02", "close": 19.9, "volume": 6503.0}, {"date": "2026-01-05", "close": 24.9, "volume": 18236.0}, {"date": "2026-01-06", "close": 26.9, "volume": 14332.0}, {"date": "2026-01-07", "close": 25.5, "volume": 4881.0}, {"date": "2026-01-08", "close": 24.3, "volume": 3635.0}, {"date": "2026-01-09", "close": 23.5, "volume": 4183.0}, {"date": "2026-01-12", "close": 21.6, "volume": 5354.0}, {"date": "2026-01-13", "close": 24.4, "volume": 6889.0}, {"date": "2026-01-14", "close": 24.5, "volume": 126627.0}, {"date": "2026-01-15", "close": 26.3, "volume": 10927.0}, {"date": "2026-01-16", "close": 25.0, "volume": 4990.0}, {"date": "2026-01-20", "close": 26.4, "volume": 7604.0}, {"date": "2026-01-21", "close": 25.6, "volume": 3581.0}, {"date": "2026-01-22", "close": 27.0, "volume": 8097.0}, {"date": "2026-01-23", "close": 27.4, "volume": 2887.0}, {"date": "2026-01-26", "close": 26.8, "volume": 2997.0}, {"date": "2026-01-27", "close": 26.8, "volume": 2474.0}, {"date": "2026-01-28", "close": 25.2, "volume": 5664.0}, {"date": "2026-01-29", "close": 21.9, "volume": 7332.0}, {"date": "2026-01-30", "close": 21.7, "volume": 3365.0}, {"date": "2026-02-02", "close": 22.3, "volume": 4688.0}, {"date": "2026-02-03", "close": 21.0, "volume": 9612.0}, {"date": "2026-02-04", "close": 17.6, "volume": 11073.0}, {"date": "2026-02-05", "close": 14.5, "volume": 10614.0}, {"date": "2026-02-06", "close": 13.5, "volume": 728945.0}, {"date": "2026-02-09", "close": 12.4, "volume": 50437.0}, {"date": "2026-02-10", "close": 11.9, "volume": 13055.0}, {"date": "2026-02-11", "close": 11.6, "volume": 16127.0}, {"date": "2026-02-12", "close": 10.9, "volume": 4229.0}, {"date": "2026-02-13", "close": 11.2, "volume": 3167.0}, {"date": "2026-02-17", "close": 12.1, "volume": 9369.0}, {"date": "2026-02-18", "close": 11.9, "volume": 7221.0}, {"date": "2026-02-19", "close": 12.4, "volume": 4939.0}, {"date": "2026-02-20", "close": 11.7, "volume": 1662.0}, {"date": "2026-02-23", "close": 11.5, "volume": 2316.0}, {"date": "2026-02-24", "close": 11.6, "volume": 2443.0}, {"date": "2026-02-25", "close": 11.7, "volume": 2517.0}, {"date": "2026-02-26", "close": 11.5, "volume": 4256.0}, {"date": "2026-02-27", "close": 11.3, "volume": 3490.0}, {"date": "2026-03-02", "close": 12.2, "volume": 6373.0}, {"date": "2026-03-03", "close": 12.5, "volume": 3369.0}, {"date": "2026-03-04", "close": 11.9, "volume": 17172.0}, {"date": "2026-03-05", "close": 10.8, "volume": 9208.0}, {"date": "2026-03-06", "close": 11.4, "volume": 1615.0}, {"date": "2026-03-09", "close": 10.2, "volume": 10740.0}, {"date": "2026-03-10", "close": 10.0, "volume": 34248.0}, {"date": "2026-03-11", "close": 9.372, "volume": 29152.0}, {"date": "2026-03-12", "close": 8.287, "volume": 15188.0}, {"date": "2026-03-13", "close": 7.8, "volume": 24294.0}, {"date": "2026-03-16", "close": 7.4, "volume": 12293.0}, {"date": "2026-03-17", "close": 7.5, "volume": 69800.0}, {"date": "2026-03-18", "close": 6.765, "volume": 54414.0}, {"date": "2026-03-19", "close": 6.552, "volume": 43082.0}, {"date": "2026-03-20", "close": 6.6, "volume": 4149.0}, {"date": "2026-03-23", "close": 6.715, "volume": 10253.0}, {"date": "2026-03-24", "close": 6.68, "volume": 1479.0}, {"date": "2026-03-25", "close": 7.2, "volume": 4306.0}, {"date": "2026-03-26", "close": 7.37, "volume": 2035.0}, {"date": "2026-03-27", "close": 8.137, "volume": 10580.0}, {"date": "2026-03-30", "close": 9.984, "volume": 20433.0}, {"date": "2026-03-31", "close": 10.4, "volume": 18031.0}, {"date": "2026-04-01", "close": 10.8, "volume": 10698.0}, {"date": "2026-04-02", "close": 10.8, "volume": 4651.0}, {"date": "2026-04-06", "close": 11.7, "volume": 7366.0}, {"date": "2026-04-07", "close": 12.4, "volume": 9480.0}, {"date": "2026-04-08", "close": 13.1, "volume": 8850.0}, {"date": "2026-04-09", "close": 12.0, "volume": 4041.0}, {"date": "2026-04-10", "close": 12.8, "volume": 6999.0}, {"date": "2026-04-13", "close": 14.3, "volume": 9970.0}, {"date": "2026-04-14", "close": 9.1, "volume": 2250435.0}, {"date": "2026-04-15", "close": 6.5, "volume": 231921.0}, {"date": "2026-04-16", "close": 8.345, "volume": 1065580.0}, {"date": "2026-04-17", "close": 7.196, "volume": 171098.0}, {"date": "2026-04-20", "close": 11.4, "volume": 22526370.0}, {"date": "2026-04-21", "close": 8.2, "volume": 1213542.0}, {"date": "2026-04-22", "close": 8.54, "volume": 443591.0}, {"date": "2026-04-23", "close": 8.181, "volume": 175371.0}, {"date": "2026-04-24", "close": 8.119, "volume": 193412.0}, {"date": "2026-04-27", "close": 7.3, "volume": 203278.0}, {"date": "2026-04-28", "close": 7.374, "volume": 80581.0}, {"date": "2026-04-29", "close": 6.96, "volume": 51596.0}, {"date": "2026-04-30", "close": 7.124, "volume": 66865.0}, {"date": "2026-05-01", "close": 6.58, "volume": 81806.0}, {"date": "2026-05-04", "close": 6.75, "volume": 30110.0}, {"date": "2026-05-05", "close": 6.105, "volume": 104688.0}, {"date": "2026-05-06", "close": 5.591, "volume": 86248.0}, {"date": "2026-05-07", "close": 5.625, "volume": 47002.0}, {"date": "2026-05-08", "close": 5.508, "volume": 37378.0}, {"date": "2026-05-11", "close": 5.202, "volume": 37209.0}, {"date": "2026-05-12", "close": 5.4, "volume": 51552.0}, {"date": "2026-05-13", "close": 5.2, "volume": 19133.0}, {"date": "2026-05-14", "close": 5.286, "volume": 24698.0}, {"date": "2026-05-15", "close": 5.2, "volume": 26496.0}, {"date": "2026-05-18", "close": 3.801, "volume": 6817507.0}, {"date": "2026-05-19", "close": 2.363, "volume": 544743.0}, {"date": "2026-05-20", "close": 2.52, "volume": 199318.0}, {"date": "2026-05-21", "close": 2.46, "volume": 183049.0}, {"date": "2026-05-22", "close": 2.26, "volume": 110617.0}, {"date": "2026-05-26", "close": 2.59, "volume": 332692.0}, {"date": "2026-05-27", "close": 2.48, "volume": 71319.0}, {"date": "2026-05-28", "close": 2.45, "volume": 68051.0}, {"date": "2026-05-29", "close": 3.58, "volume": 44924790.0}, {"date": "2026-06-01", "close": 3.17, "volume": 1072780.0}, {"date": "2026-06-02", "close": 2.92, "volume": 261171.0}, {"date": "2026-06-03", "close": 2.91, "volume": 173881.0}, {"date": "2026-06-04", "close": 2.91, "volume": 126230.0}, {"date": "2026-06-05", "close": 3.98, "volume": 41850580.0}, {"date": "2026-06-08", "close": 3.79, "volume": 1027212.0}, {"date": "2026-06-09", "close": 3.39, "volume": 254670.0}, {"date": "2026-06-10", "close": 3.2, "volume": 120501.0}, {"date": "2026-06-11", "close": 3.34, "volume": 148635.0}, {"date": "2026-06-12", "close": 3.34, "volume": 164246.0}, {"date": "2026-06-15", "close": 3.37, "volume": 103542.0}, {"date": "2026-06-16", "close": 3.14, "volume": 1687676.0}, {"date": "2026-06-17", "close": 3.14, "volume": 122583.0}, {"date": "2026-06-18", "close": 3.07, "volume": 1281676.0}, {"date": "2026-06-22", "close": 2.98, "volume": 301430.0}, {"date": "2026-06-23", "close": 2.97, "volume": 52831.0}, {"date": "2026-06-24", "close": 2.68, "volume": 138976.0}, {"date": "2026-06-25", "close": 2.49, "volume": 89166.0}, {"date": "2026-06-26", "close": 2.38, "volume": 39397.0}, {"date": "2026-06-29", "close": 2.3, "volume": 4919868.0}, {"date": "2026-06-30", "close": 2.2, "volume": 94275.0}, {"date": "2026-07-01", "close": 2.3, "volume": 178496.0}, {"date": "2026-07-02", "close": 2.36, "volume": 66622.0}, {"date": "2026-07-06", "close": 2.34, "volume": 33382.0}, {"date": "2026-07-07", "close": 2.12, "volume": 9066569.0}, {"date": "2026-07-08", "close": 2.1, "volume": 186465.0}, {"date": "2026-07-09", "close": 2.07, "volume": 55982.0}, {"date": "2026-07-10", "close": 2.03, "volume": 97614.0}, {"date": "2026-07-13", "close": 1.99, "volume": 4030435.0}, {"date": "2026-07-14", "close": 1.93, "volume": 112034.0}, {"date": "2026-07-15", "close": 1.82, "volume": 194619.0}, {"date": "2026-07-16", "close": 1.99, "volume": 1472475.0}, {"date": "2026-07-17", "close": 1.94, "volume": 192891.0}, {"date": "2026-07-20", "close": 1.87, "volume": 291840.0}, {"date": "2026-07-21", "close": 1.64, "volume": 198090.0}, {"date": "2026-07-22", "close": 1.67, "volume": 45755.0}, {"date": "2026-07-23", "close": 1.66, "volume": 51988.0}, {"date": "2026-07-24", "close": 1.61, "volume": 33531.0}, {"date": "2026-07-27", "close": 1.62, "volume": 40033.0}, {"date": "2026-07-28", "close": 1.46, "volume": 330105.0}, {"date": "2026-07-29", "close": 1.46, "volume": 40843.0}, {"date": "2026-07-30", "close": 1.62, "volume": 169769.0}, {"date": "2026-07-31", "close": 1.69, "volume": 85032.0}, {"date": "2026-08-03", "close": 1.63, "volume": 374648.0}, {"date": "2026-08-04", "close": 1.71, "volume": 107840.0}, {"date": "2026-08-05", "close": 1.76, "volume": 132652.0}, {"date": "2026-08-06", "close": 1.75, "volume": 69351.0}, {"date": "2026-08-07", "close": 1.63, "volume": 79149.0}, {"date": "2026-08-10", "close": 1.6, "volume": 27083.0}, {"date": "2026-08-11", "close": 1.61, "volume": 71159.0}, {"date": "2026-08-12", "close": 1.65, "volume": 59884.0}, {"date": "2026-08-13", "close": 1.85, "volume": 207726.0}, {"date": "2026-08-14", "close": 1.86, "volume": 36523.0}, {"date": "2026-08-17", "close": 1.89, "volume": 45844.0}, {"date": "2026-08-18", "close": 1.96, "volume": 835580.0}, {"date": "2026-08-19", "close": 1.91, "volume": 63444.0}, {"date": "2026-08-20", "close": 1.73, "volume": 109393.0}, {"date": "2026-08-21", "close": 1.74, "volume": 47138.0}, {"date": "2026-08-24", "close": 1.68, "volume": 97166.0}, {"date": "2026-08-25", "close": 1.71, "volume": 42812.0}, {"date": "2026-08-26", "close": 1.72, "volume": 37892.0}, {"date": "2026-08-27", "close": 1.81, "volume": 65470.0}, {"date": "2026-08-28", "close": 1.76, "volume": 24791.0}, {"date": "2026-08-31", "close": 1.94, "volume": 718963.0}, {"date": "2026-09-01", "close": 1.83, "volume": 221465.0}, {"date": "2026-09-02", "close": 1.85, "volume": 47219.0}, {"date": "2026-09-03", "close": 1.7, "volume": 60080.0}, {"date": "2026-09-04", "close": 1.16, "volume": 15512450.0}, {"date": "2026-09-08", "close": 1.03, "volume": 3117488.0}, {"date": "2026-09-09", "close": 1.06, "volume": 336829.0}, {"date": "2026-09-10", "close": 0.9816, "volume": 102838.0}, {"date": "2026-09-11", "close": 0.9667, "volume": 288314.0}, {"date": "2026-09-14", "close": 0.944, "volume": 168853.0}, {"date": "2026-09-15", "close": 0.8643, "volume": 168726.0}, {"date": "2026-09-16", "close": 0.8059, "volume": 154044.0}, {"date": "2026-09-17", "close": 0.858, "volume": 1597904.0}, {"date": "2026-09-18", "close": 0.7994, "volume": 194696.0}], "refreshing": true}