{"ticker": "DCX", "overview": {"cik": "1957413", "ticker": "DCX", "name": "Digital Currency X Technology Inc.", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "sic": "3711", "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035804", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001493152-26-032338", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030131", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225729", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023278", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001493152-26-021729", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-020595", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001493152-26-019437", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018236", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001493152-26-016984", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001493152-26-014758", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012290", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012288", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012286", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001493152-26-011859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-20", "title": "Foreign material event", "accession": "0001493152-26-007534", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-005307", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001493152-26-004140", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001493152-26-004137", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-23", "title": "Foreign material event", "accession": "0001493152-25-028943", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-18", "title": "Foreign material event", "accession": "0001493152-25-028346", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-11", "title": "Foreign material event", "accession": "0001493152-25-027227", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-09", "title": "Foreign material event", "accession": "0001493152-25-026779", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-25-025291", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 51250.0, "sell_n": 0, "sell_sum": 0, "net": 51250.0, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-07-30"}, "metrics": {"ticker": "DCX", "has_prices": true, "as_of": "2026-09-18", "last": 0.1325, "prev_close": 0.4401, "change": -0.3076, "change_pct": -0.6989320608952511, "session_volume": 43637980.0, "vwap_5": 0.3308543318187777, "vwap_20": 0.33381914608832697, "vwap_60": 0.4807511999743742, "vwap_250": 2.3147256797016795, "high_52w": 45.9618, "low_52w": 0.1325, "avg_volume_20": 10478365.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001381", "src": "13DG", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Digital Currency X Technology Inc.", "who_key": "Digital Currency X Technology 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": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Digital Currency X Technology Inc. takes a 9.99% passive stake in DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1957413/0001079973-26-001381-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "0001493152-26-035804", "src": "INSIDERS", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Melissa N. Chen", "who_key": "Chen Melissa N", "role": "Chief Executive Officer (CEO), Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51250.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "CEO loads up: $51K into DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/2131380/000149315226035804/0001493152-26-035804-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "13DG-0001193125-26-225729", "src": "13DG", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Anson Funds Management LP raises a passive stake in DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225729-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [{"id": "0001493152-26-035804", "src": "INSIDERS", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Melissa N. Chen", "who_key": "Chen Melissa N", "role": "Chief Executive Officer (CEO), Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51250.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "CEO loads up: $51K into DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/2131380/000149315226035804/0001493152-26-035804-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}], "institutional": [{"id": "13DG-0001079973-26-001381", "src": "13DG", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Digital Currency X Technology Inc.", "who_key": "Digital Currency X Technology 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": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Digital Currency X Technology Inc. takes a 9.99% passive stake in DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1957413/0001079973-26-001381-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19605}, {"id": "13DG-0001193125-26-225729", "src": "13DG", "ticker": "DCX", "cik": "1957413", "company": "Digital Currency X Technology Inc.", "company_raw": "Digital Currency X Technology Inc.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Anson Funds Management LP raises a passive stake in DCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-225729-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "Digital Currency X Technology Inc. - Class A Ordinary Shares", "new_value": "Digital Currency X Technology Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001957413", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001957413", "applied": 1, "detected_at": "2026-09-11T07:47:28.275866"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "2112.0845", "new_value": "708.0283", "effective": "2025-09-02", "evidence": "DCX moved 3:1 in one session on 2025-09-02 \u2014 a clean 3:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.267379"}]}, "key_people": [{"who": "Melissa N. Chen", "who_key": "Chen Melissa N", "role": "Chief Executive Officer (CEO), Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51250.0, "sold": 0, "net": 51250.0, "trades": 1, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 51250.0, "date": "2026-07-30", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2131380/000149315226035804/0001493152-26-035804-index.htm"}], "latest": {"action": "BUY", "amount": 51250.0, "date": "2026-07-30", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2131380/000149315226035804/0001493152-26-035804-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001493152-26-035804", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001493152-26-032338", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030131", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225729", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001493152-26-023278", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001493152-26-021729", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-020595", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001493152-26-019437", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018236", "price_sensitive": true}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001493152-26-016984", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001493152-26-014758", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012290", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012288", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001493152-26-012286", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001493152-26-011859", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-20", "title": "Foreign material event", "accession": "0001493152-26-007534", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-053668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-005307", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001493152-26-004140", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-29", "title": "Foreign material event", "accession": "0001493152-26-004137", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-23", "title": "Foreign material event", "accession": "0001493152-25-028943", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-18", "title": "Foreign material event", "accession": "0001493152-25-028346", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-11", "title": "Foreign material event", "accession": "0001493152-25-027227", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-09", "title": "Foreign material event", "accession": "0001493152-25-026779", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-25-025291", "price_sensitive": false}], "performance": {"ticker": "DCX", "has_prices": true, "summary": {"n": 1, "avg": -0.8931451612903225, "win_rate": 0.0, "best": -0.8931451612903225, "worst": -0.8931451612903225, "as_of": "2026-09-18"}, "buys": [{"who": "Chen Melissa N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer (CEO), Director", "amount": 51250.0, "date": "2026-07-30", "score": 45.6, "ref_price": 1.24, "return": -0.8931451612903225}]}, "price_series": [{"date": "2022-01-07", "close": 353929.5482, "volume": 4.0}, {"date": "2022-01-10", "close": 353929.5482, "volume": 40.0}, {"date": "2022-01-11", "close": 354289.5986, "volume": 14.0}, {"date": "2022-01-12", "close": 353929.5482, "volume": 18.0}, {"date": "2022-01-13", "close": 353929.5482, "volume": 1.0}, {"date": "2022-01-14", "close": 353929.5482, "volume": null}, {"date": "2022-01-18", "close": 353929.5482, "volume": 13.0}, {"date": "2022-01-19", "close": 354289.5986, "volume": null}, {"date": "2022-01-20", "close": 353929.5482, "volume": null}, {"date": "2022-01-21", "close": 353929.5482, "volume": null}, {"date": "2022-01-24", "close": 354649.649, "volume": 11.0}, {"date": "2022-01-25", "close": 353929.5482, "volume": null}, {"date": "2022-01-26", "close": 353929.5482, "volume": null}, {"date": "2022-01-27", "close": 353594.7013, "volume": null}, {"date": "2022-01-28", "close": 353569.4977, "volume": null}, {"date": "2022-01-31", "close": 355369.7498, "volume": null}, {"date": "2022-02-01", "close": 355369.7498, "volume": null}, {"date": "2022-02-02", "close": 355369.7498, "volume": null}, {"date": "2022-02-03", "close": 355369.7498, "volume": null}, {"date": "2022-02-04", "close": 355369.7498, "volume": null}, {"date": "2022-02-07", "close": 355369.7498, "volume": null}, {"date": "2022-02-08", "close": 355369.7498, "volume": null}, {"date": "2022-02-09", "close": 355369.7498, "volume": 4.0}, {"date": "2022-02-10", "close": 355369.7498, "volume": null}, {"date": "2022-02-11", "close": 355369.7498, "volume": null}, {"date": "2022-02-14", "close": 355369.7498, "volume": null}, {"date": "2022-02-15", "close": 356089.8506, "volume": 17.0}, {"date": "2022-02-16", "close": 356089.8506, "volume": null}, {"date": "2022-02-17", "close": 355369.7498, "volume": 2.0}, {"date": "2022-02-18", "close": 355369.7498, "volume": null}, {"date": "2022-02-22", "close": 355369.7498, "volume": 7.0}, {"date": "2022-02-23", "close": 355369.7498, "volume": null}, {"date": "2022-02-24", "close": 355369.7498, "volume": 4.0}, {"date": "2022-02-25", "close": 355369.7498, "volume": null}, {"date": "2022-02-28", "close": 355369.7498, "volume": 20.0}, {"date": "2022-03-01", "close": 355369.7498, "volume": null}, {"date": "2022-03-02", "close": 355729.8002, "volume": 5.0}, {"date": "2022-03-03", "close": 355729.8002, "volume": null}, {"date": "2022-03-04", "close": 356089.8506, "volume": 1.0}, {"date": "2022-03-07", "close": 355729.8002, "volume": null}, {"date": "2022-03-08", "close": 355729.8002, "volume": null}, {"date": "2022-03-09", "close": 355729.8002, "volume": null}, {"date": "2022-03-10", "close": 356089.8506, "volume": null}, {"date": "2022-03-11", "close": 356089.8506, "volume": null}, {"date": "2022-03-14", "close": 356089.8506, "volume": null}, {"date": "2022-03-15", "close": 356449.901, "volume": 1.0}, {"date": "2022-03-16", "close": 356449.901, "volume": null}, {"date": "2022-03-17", "close": 356449.901, "volume": null}, {"date": "2022-03-18", "close": 356449.901, "volume": null}, {"date": "2022-03-21", "close": 356449.901, "volume": null}, {"date": "2022-03-22", "close": 356449.901, "volume": null}, {"date": "2022-03-23", "close": 356449.901, "volume": null}, {"date": "2022-03-24", "close": 356449.901, "volume": null}, {"date": "2022-03-25", "close": 356449.901, "volume": null}, {"date": "2022-03-28", "close": 356449.901, "volume": null}, {"date": "2022-03-29", "close": 356449.901, "volume": null}, {"date": "2022-03-30", "close": 356449.901, "volume": null}, {"date": "2022-03-31", "close": 356449.901, "volume": null}, {"date": "2022-04-01", "close": 356449.901, "volume": null}, {"date": "2022-04-04", "close": 356809.9514, "volume": null}, {"date": "2022-04-05", "close": 360050.405, "volume": null}, {"date": "2022-04-06", "close": 360050.405, "volume": null}, {"date": "2022-04-07", "close": 357890.1026, "volume": null}, {"date": "2022-04-08", "close": 357890.1026, "volume": null}, {"date": "2022-04-11", "close": 357890.1026, "volume": null}, {"date": "2022-04-12", "close": 358250.153, "volume": null}, {"date": "2022-04-13", "close": 358610.2034, "volume": null}, {"date": "2022-04-14", "close": 358610.2034, "volume": null}, {"date": "2022-04-18", "close": 358610.2034, "volume": null}, {"date": "2022-04-19", "close": 358610.2034, "volume": null}, {"date": "2022-04-20", "close": 358610.2034, "volume": null}, {"date": "2022-04-21", "close": 358610.2034, "volume": null}, {"date": "2022-04-22", "close": 358610.2034, "volume": null}, {"date": "2022-04-25", "close": 358610.2034, "volume": 8.0}, {"date": "2022-04-26", "close": 358610.2034, "volume": null}, {"date": "2022-04-27", "close": 358610.2034, "volume": null}, {"date": "2022-04-28", "close": 357890.1026, "volume": null}, {"date": "2022-04-29", "close": 357890.1026, "volume": null}, {"date": "2022-05-02", "close": 357890.1026, "volume": null}, {"date": "2022-05-03", "close": 358250.153, "volume": null}, {"date": "2022-05-04", "close": 358250.153, "volume": null}, {"date": "2022-05-05", "close": 358250.153, "volume": null}, {"date": "2022-05-06", "close": 357890.1026, "volume": 6.0}, {"date": "2022-05-09", "close": 358430.1782, "volume": 2.0}, {"date": "2022-05-10", "close": 358430.1782, "volume": null}, {"date": "2022-05-11", "close": 358430.1782, "volume": null}, {"date": "2022-05-12", "close": 358430.1782, "volume": null}, {"date": "2022-05-13", "close": 357530.0522, "volume": null}, {"date": "2022-05-16", "close": 357530.0522, "volume": null}, {"date": "2022-05-17", "close": 357530.0522, "volume": null}, {"date": "2022-05-18", "close": 357530.0522, "volume": null}, {"date": "2022-05-19", "close": 357530.0522, "volume": null}, {"date": "2022-05-20", "close": 357530.0522, "volume": null}, {"date": "2022-05-23", "close": 357530.0522, "volume": null}, {"date": "2022-05-24", "close": 357530.0522, "volume": null}, {"date": "2022-05-25", "close": 357530.0522, "volume": null}, {"date": "2022-05-26", "close": 357170.0018, "volume": null}, {"date": "2022-05-27", "close": 357170.0018, "volume": null}, {"date": "2022-05-31", "close": 357170.0018, "volume": null}, {"date": "2022-06-01", "close": 357530.0522, "volume": 2.0}, {"date": "2022-06-02", "close": 357530.0522, "volume": null}, {"date": "2022-06-03", "close": 358250.153, "volume": 1.0}, {"date": "2022-06-06", "close": 359330.3042, "volume": null}, {"date": "2022-06-07", "close": 359330.3042, "volume": null}, {"date": "2022-06-08", "close": 358250.153, "volume": 1.0}, {"date": "2022-06-09", "close": 358250.153, "volume": null}, {"date": "2022-06-10", "close": 357890.1026, "volume": null}, {"date": "2022-06-13", "close": 357890.1026, "volume": null}, {"date": "2022-06-14", "close": 357890.1026, "volume": null}, {"date": "2022-06-15", "close": 358250.153, "volume": 1.0}, {"date": "2022-06-16", "close": 357890.1026, "volume": null}, {"date": "2022-06-17", "close": 357890.1026, "volume": null}, {"date": "2022-06-21", "close": 359330.3042, "volume": null}, {"date": "2022-06-22", "close": 357890.1026, "volume": null}, {"date": "2022-06-23", "close": 358610.2034, "volume": null}, {"date": "2022-06-24", "close": 358610.2034, "volume": null}, {"date": "2022-06-27", "close": 358610.2034, "volume": null}, {"date": "2022-06-28", "close": 358250.153, "volume": null}, {"date": "2022-06-29", "close": 358250.153, "volume": null}, {"date": "2022-06-30", "close": 358250.153, "volume": null}, {"date": "2022-07-01", "close": 358250.153, "volume": null}, {"date": "2022-07-05", "close": 358610.2034, "volume": null}, {"date": "2022-07-06", "close": 358610.2034, "volume": null}, {"date": "2022-07-07", "close": 358610.2034, "volume": null}, {"date": "2022-07-08", "close": 358610.2034, "volume": null}, {"date": "2022-07-11", "close": 358610.2034, "volume": null}, {"date": "2022-07-12", "close": 358610.2034, "volume": null}, {"date": "2022-07-13", "close": 358610.2034, "volume": null}, {"date": "2022-07-14", "close": 358610.2034, "volume": null}, {"date": "2022-07-15", "close": 360050.405, "volume": null}, {"date": "2022-07-18", "close": 359690.3546, "volume": null}, {"date": "2022-07-19", "close": 359690.3546, "volume": null}, {"date": "2022-07-20", "close": 359690.3546, "volume": null}, {"date": "2022-07-21", "close": 359690.3546, "volume": null}, {"date": "2022-07-22", "close": 359690.3546, "volume": null}, {"date": "2022-07-25", "close": 360050.405, "volume": 1.0}, {"date": "2022-07-26", "close": 360050.405, "volume": null}, {"date": "2022-07-27", "close": 360050.405, "volume": null}, {"date": "2022-07-28", "close": 360050.405, "volume": null}, {"date": "2022-07-29", "close": 360050.405, "volume": null}, {"date": "2022-08-01", "close": 360050.405, "volume": null}, {"date": "2022-08-02", "close": 360050.405, "volume": null}, {"date": "2022-08-03", "close": 360050.405, "volume": null}, {"date": "2022-08-04", "close": 360050.405, "volume": null}, {"date": "2022-08-05", "close": 360050.405, "volume": null}, {"date": "2022-08-08", "close": 360050.405, "volume": null}, {"date": "2022-08-09", "close": 360050.405, "volume": null}, {"date": "2022-08-10", "close": 360050.405, "volume": null}, {"date": "2022-08-11", "close": 360050.405, "volume": null}, {"date": "2022-08-12", "close": 360050.405, "volume": null}, {"date": "2022-08-15", "close": 360050.405, "volume": null}, {"date": "2022-08-16", "close": 360050.405, "volume": null}, {"date": "2022-08-17", "close": 360050.405, "volume": null}, {"date": "2022-08-18", "close": 360410.4554, "volume": null}, {"date": "2022-08-19", "close": 360410.4554, "volume": null}, {"date": "2022-08-22", "close": 360770.5059, "volume": null}, {"date": "2022-08-23", "close": 360770.5059, "volume": null}, {"date": "2022-08-24", "close": 360770.5059, "volume": 2.0}, {"date": "2022-08-25", "close": 360770.5059, "volume": null}, {"date": "2022-08-26", "close": 360770.5059, "volume": 1.0}, {"date": "2022-08-29", "close": 360410.4554, "volume": 15.0}, {"date": "2022-08-30", "close": 360770.5059, "volume": 8.0}, {"date": "2022-08-31", "close": 360410.4554, "volume": 3.0}, {"date": "2022-09-01", "close": 360770.5059, "volume": 2.0}, {"date": "2022-09-02", "close": 360770.5059, "volume": null}, {"date": "2022-09-06", "close": 360770.5059, "volume": null}, {"date": "2022-09-07", "close": 360770.5059, "volume": null}, {"date": "2022-09-08", "close": 360770.5059, "volume": null}, {"date": "2022-09-09", "close": 360770.5059, "volume": null}, {"date": "2022-09-12", "close": 360770.5059, "volume": null}, {"date": "2022-09-13", "close": 360770.5059, "volume": null}, {"date": "2022-09-14", "close": 360770.5059, "volume": null}, {"date": "2022-09-15", "close": 360770.5059, "volume": null}, {"date": "2022-09-16", "close": 360050.405, "volume": null}, {"date": "2022-09-19", "close": 360410.4554, "volume": null}, {"date": "2022-09-20", "close": 360410.4554, "volume": null}, {"date": "2022-09-21", "close": 360410.4554, "volume": null}, {"date": "2022-09-22", "close": 360410.4554, "volume": null}, {"date": "2022-09-23", "close": 360410.4554, "volume": null}, {"date": "2022-09-26", "close": 360770.5059, "volume": null}, {"date": "2022-09-27", "close": 361490.6067, "volume": null}, {"date": "2022-09-28", "close": 361490.6067, "volume": null}, {"date": "2022-09-29", "close": 361490.6067, "volume": null}, {"date": "2022-09-30", "close": 361130.5563, "volume": 1.0}, {"date": "2022-10-03", "close": 361130.5563, "volume": null}, {"date": "2022-10-04", "close": 361130.5563, "volume": null}, {"date": "2022-10-05", "close": 361130.5563, "volume": null}, {"date": "2022-10-06", "close": 361130.5563, "volume": null}, {"date": "2022-10-07", "close": 361130.5563, "volume": null}, {"date": "2022-10-10", "close": 361130.5563, "volume": null}, {"date": "2022-10-11", "close": 361130.5563, "volume": null}, {"date": "2022-10-12", "close": 361850.6571, "volume": null}, {"date": "2022-10-13", "close": 362210.7075, "volume": null}, {"date": "2022-10-14", "close": 362210.7075, "volume": null}, {"date": "2022-10-17", "close": 362210.7075, "volume": null}, {"date": "2022-10-18", "close": 362210.7075, "volume": null}, {"date": "2022-10-19", "close": 363650.9091, "volume": null}, {"date": "2022-10-20", "close": 362930.8083, "volume": null}, {"date": "2022-10-21", "close": 362570.7579, "volume": 16.0}, {"date": "2022-10-24", "close": 362570.7579, "volume": 1.0}, {"date": "2022-10-25", "close": 362570.7579, "volume": null}, {"date": "2022-10-26", "close": 362952.4113, "volume": 8.0}, {"date": "2022-10-27", "close": 362570.7579, "volume": null}, {"date": "2022-10-28", "close": 362570.7579, "volume": null}, {"date": "2022-10-31", "close": 362570.7579, "volume": null}, {"date": "2022-11-01", "close": 362930.8083, "volume": 1.0}, {"date": "2022-11-02", "close": 362930.8083, "volume": null}, {"date": "2022-11-03", "close": 362930.8083, "volume": null}, {"date": "2022-11-04", "close": 363290.8587, "volume": 4.0}, {"date": "2022-11-07", "close": 363290.8587, "volume": null}, {"date": "2022-11-08", "close": 363650.9091, "volume": null}, {"date": "2022-11-09", "close": 362930.8083, "volume": 1.0}, {"date": "2022-11-10", "close": 362930.8083, "volume": null}, {"date": "2022-11-11", "close": 362930.8083, "volume": null}, {"date": "2022-11-14", "close": 363290.8587, "volume": null}, {"date": "2022-11-15", "close": 363290.8587, "volume": null}, {"date": "2022-11-16", "close": 363290.8587, "volume": null}, {"date": "2022-11-17", "close": 363290.8587, "volume": null}, {"date": "2022-11-18", "close": 363290.8587, "volume": null}, {"date": "2022-11-21", "close": 363290.8587, "volume": null}, {"date": "2022-11-22", "close": 362930.8083, "volume": 1.0}, {"date": "2022-11-23", "close": 363650.9091, "volume": null}, {"date": "2022-11-25", "close": 363650.9091, "volume": null}, {"date": "2022-11-28", "close": 362570.7579, "volume": null}, {"date": "2022-11-29", "close": 362570.7579, "volume": null}, {"date": "2022-11-30", "close": 362570.7579, "volume": null}, {"date": "2022-12-01", "close": 362570.7579, "volume": null}, {"date": "2022-12-02", "close": 362570.7579, "volume": null}, {"date": "2022-12-05", "close": 362930.8083, "volume": null}, {"date": "2022-12-06", "close": 362930.8083, "volume": null}, {"date": "2022-12-07", "close": 363290.8587, "volume": 3.0}, {"date": "2022-12-08", "close": 363650.9091, "volume": null}, {"date": "2022-12-09", "close": 363650.9091, "volume": null}, {"date": "2022-12-12", "close": 364371.0099, "volume": null}, {"date": "2022-12-13", "close": 365451.1611, "volume": 1.0}, {"date": "2022-12-14", "close": 365451.1611, "volume": null}, {"date": "2022-12-15", "close": 365451.1611, "volume": null}, {"date": "2022-12-16", "close": 366891.3627, "volume": null}, {"date": "2022-12-19", "close": 366891.3627, "volume": null}, {"date": "2022-12-20", "close": 366891.3627, "volume": null}, {"date": "2022-12-21", "close": 366891.3627, "volume": null}, {"date": "2022-12-22", "close": 364371.0099, "volume": 1.0}, {"date": "2022-12-23", "close": 364371.0099, "volume": null}, {"date": "2022-12-27", "close": 364371.0099, "volume": null}, {"date": "2022-12-28", "close": 364371.0099, "volume": null}, {"date": "2022-12-29", "close": 364371.0099, "volume": null}, {"date": "2022-12-30", "close": 376252.6733, "volume": null}, {"date": "2023-01-03", "close": 376252.6733, "volume": null}, {"date": "2023-01-04", "close": 376252.6733, "volume": null}, {"date": "2023-01-05", "close": 376252.6733, "volume": null}, {"date": "2023-01-06", "close": 376252.6733, "volume": null}, {"date": "2023-01-09", "close": 369411.7156, "volume": null}, {"date": "2023-01-10", "close": 369771.766, "volume": null}, {"date": "2023-01-11", "close": 369411.7156, "volume": 1.0}, {"date": "2023-01-12", "close": 369051.6652, "volume": null}, {"date": "2023-01-13", "close": 370491.8668, "volume": 7.0}, {"date": "2023-01-17", "close": 370491.8668, "volume": null}, {"date": "2023-01-18", "close": 370851.9172, "volume": 3.0}, {"date": "2023-01-19", "close": 370851.9172, "volume": 10.0}, {"date": "2023-01-20", "close": 370851.9172, "volume": null}, {"date": "2023-01-23", "close": 370851.9172, "volume": null}, {"date": "2023-01-24", "close": 370851.9172, "volume": null}, {"date": "2023-01-25", "close": 370851.9172, "volume": null}, {"date": "2023-01-26", "close": 370851.9172, "volume": null}, {"date": "2023-01-27", "close": 370851.9172, "volume": null}, {"date": "2023-01-30", "close": 370851.9172, "volume": null}, {"date": "2023-01-31", "close": 371211.9676, "volume": null}, {"date": "2023-02-01", "close": 371211.9676, "volume": null}, {"date": "2023-02-02", "close": 371211.9676, "volume": null}, {"date": "2023-02-03", "close": 371211.9676, "volume": null}, {"date": "2023-02-06", "close": 370851.9172, "volume": 6.0}, {"date": "2023-02-07", "close": 371211.9676, "volume": null}, {"date": "2023-02-08", "close": 370851.9172, "volume": null}, {"date": "2023-02-09", "close": 370851.9172, "volume": null}, {"date": "2023-02-10", "close": 371211.9676, "volume": null}, {"date": "2023-02-13", "close": 374812.4716, "volume": null}, {"date": "2023-02-14", "close": 374812.4716, "volume": null}, {"date": "2023-02-15", "close": 374812.4716, "volume": null}, {"date": "2023-02-16", "close": 374812.4716, "volume": null}, {"date": "2023-02-17", "close": 371932.0684, "volume": null}, {"date": "2023-02-21", "close": 371932.0684, "volume": null}, {"date": "2023-02-22", "close": 371932.0684, "volume": null}, {"date": "2023-02-23", "close": 371932.0684, "volume": null}, {"date": "2023-02-24", "close": 373012.2196, "volume": 9.0}, {"date": "2023-02-27", "close": 373012.2196, "volume": null}, {"date": "2023-02-28", "close": 373012.2196, "volume": null}, {"date": "2023-03-01", "close": 373372.27, "volume": null}, {"date": "2023-03-02", "close": 373732.3204, "volume": null}, {"date": "2023-03-03", "close": 374092.3708, "volume": null}, {"date": "2023-03-06", "close": 373912.3456, "volume": null}, {"date": "2023-03-07", "close": 376252.6733, "volume": 3.0}, {"date": "2023-03-08", "close": 376252.6733, "volume": null}, {"date": "2023-03-09", "close": 375532.5725, "volume": 2.0}, {"date": "2023-03-10", "close": 375532.5725, "volume": null}, {"date": "2023-03-13", "close": 375532.5725, "volume": null}, {"date": "2023-03-14", "close": 375532.5725, "volume": null}, {"date": "2023-03-15", "close": 375532.5725, "volume": null}, {"date": "2023-03-16", "close": 376972.7741, "volume": null}, {"date": "2023-03-17", "close": 376612.7237, "volume": null}, {"date": "2023-03-20", "close": 377332.8245, "volume": 1.0}, {"date": "2023-03-21", "close": 379133.0765, "volume": 1.0}, {"date": "2023-03-22", "close": 383453.6814, "volume": 14.0}, {"date": "2023-03-23", "close": 380573.2781, "volume": 1.0}, {"date": "2023-03-24", "close": 379133.0765, "volume": null}, {"date": "2023-03-27", "close": 379133.0765, "volume": 1.0}, {"date": "2023-03-28", "close": 379313.1017, "volume": 3.0}, {"date": "2023-03-29", "close": 378103.3323, "volume": 19.0}, {"date": "2023-03-30", "close": 379853.1773, "volume": null}, {"date": "2023-03-31", "close": 379853.1773, "volume": null}, {"date": "2023-04-03", "close": 379493.1269, "volume": 1.0}, {"date": "2023-04-04", "close": 379853.1773, "volume": 3.0}, {"date": "2023-04-05", "close": 379133.0765, "volume": 1.0}, {"date": "2023-04-06", "close": 379853.1773, "volume": 3.0}, {"date": "2023-04-10", "close": 378412.9757, "volume": null}, {"date": "2023-04-11", "close": 380213.2277, "volume": 3.0}, {"date": "2023-04-12", "close": 381653.4293, "volume": null}, {"date": "2023-04-13", "close": 379853.1773, "volume": 8.0}, {"date": "2023-04-14", "close": 381653.4293, "volume": 10.0}, {"date": "2023-04-17", "close": 279759.1647, "volume": 6.0}, {"date": "2023-04-18", "close": 253835.5356, "volume": 7.0}, {"date": "2023-04-19", "close": 376976.3746, "volume": 29.0}, {"date": "2023-04-20", "close": 378052.9253, "volume": 12.0}, {"date": "2023-04-21", "close": 378052.9253, "volume": 3.0}, {"date": "2023-04-24", "close": 380933.3285, "volume": 4.0}, {"date": "2023-04-25", "close": 381653.4293, "volume": 16.0}, {"date": "2023-04-26", "close": 383453.6814, "volume": 9.0}, {"date": "2023-04-27", "close": 383453.6814, "volume": 5.0}, {"date": "2023-04-28", "close": 343848.1368, "volume": 5.0}, {"date": "2023-05-01", "close": 284079.7696, "volume": 25.0}, {"date": "2023-05-02", "close": 152301.3213, "volume": 10.0}, {"date": "2023-05-03", "close": 201628.2268, "volume": 26.0}, {"date": "2023-05-04", "close": 227911.9064, "volume": 8.0}, {"date": "2023-05-05", "close": 246994.5779, "volume": 9.0}, {"date": "2023-05-08", "close": 209189.2853, "volume": 5.0}, {"date": "2023-05-09", "close": 181825.4545, "volume": 5.0}, {"date": "2023-05-10", "close": 185786.009, "volume": 2.0}, {"date": "2023-05-11", "close": 184345.8074, "volume": 2.0}, {"date": "2023-05-12", "close": 239433.5194, "volume": 54.0}, {"date": "2023-05-15", "close": 203788.5293, "volume": 3.0}, {"date": "2023-05-16", "close": 222151.0999, "volume": 2.0}, {"date": "2023-05-17", "close": 210989.5374, "volume": 1.0}, {"date": "2023-05-18", "close": 239793.5698, "volume": 2.0}, {"date": "2023-05-19", "close": 258876.2412, "volume": 3.0}, {"date": "2023-05-22", "close": 256355.8884, "volume": 2.0}, {"date": "2023-05-23", "close": 264997.0981, "volume": 2.0}, {"date": "2023-05-24", "close": 164903.0855, "volume": 46.0}, {"date": "2023-05-25", "close": 223591.3015, "volume": 32.0}, {"date": "2023-05-26", "close": 255635.7876, "volume": 7.0}, {"date": "2023-05-30", "close": 251675.2331, "volume": 2.0}, {"date": "2023-05-31", "close": 265836.0156, "volume": 4.0}, {"date": "2023-06-01", "close": 203428.4788, "volume": 43.0}, {"date": "2023-06-02", "close": 136819.1539, "volume": 48.0}, {"date": "2023-06-05", "close": 212429.739, "volume": 800.0}, {"date": "2023-06-06", "close": 151221.1701, "volume": 52.0}, {"date": "2023-06-07", "close": 192987.0171, "volume": 267.0}, {"date": "2023-06-08", "close": 178224.9505, "volume": 31.0}, {"date": "2023-06-09", "close": 163822.9343, "volume": 17.0}, {"date": "2023-06-12", "close": 142579.9604, "volume": 22.0}, {"date": "2023-06-13", "close": 129618.1458, "volume": 30.0}, {"date": "2023-06-14", "close": 129978.1962, "volume": 21.0}, {"date": "2023-06-15", "close": 121697.0369, "volume": 18.0}, {"date": "2023-06-16", "close": 102254.315, "volume": 26.0}, {"date": "2023-06-20", "close": 97573.6598, "volume": 10.0}, {"date": "2023-06-21", "close": 104054.5671, "volume": 24.0}, {"date": "2023-06-22", "close": 114856.0792, "volume": 18.0}, {"date": "2023-06-23", "close": 118816.6337, "volume": 18.0}, {"date": "2023-06-26", "close": 120976.9361, "volume": 9.0}, {"date": "2023-06-27", "close": 115936.2304, "volume": 16.0}, {"date": "2023-06-28", "close": 101894.2646, "volume": 16.0}, {"date": "2023-06-29", "close": 99733.9622, "volume": 13.0}, {"date": "2023-06-30", "close": 96493.5086, "volume": 13.0}, {"date": "2023-07-03", "close": 91092.7525, "volume": 13.0}, {"date": "2023-07-05", "close": 88572.3996, "volume": 10.0}, {"date": "2023-07-06", "close": 83891.7444, "volume": 5.0}, {"date": "2023-07-07", "close": 84971.8956, "volume": 3.0}, {"date": "2023-07-10", "close": 89292.5004, "volume": 9.0}, {"date": "2023-07-11", "close": 91812.8533, "volume": 9.0}, {"date": "2023-07-12", "close": 125657.5914, "volume": 34.0}, {"date": "2023-07-13", "close": 113055.8272, "volume": 12.0}, {"date": "2023-07-14", "close": 153021.4221, "volume": 300.0}, {"date": "2023-07-17", "close": 121336.9865, "volume": 21.0}, {"date": "2023-07-18", "close": 117736.4824, "volume": 8.0}, {"date": "2023-07-19", "close": 116656.3312, "volume": 8.0}, {"date": "2023-07-20", "close": 119896.7849, "volume": 3.0}, {"date": "2023-07-21", "close": 117736.4824, "volume": 5.0}, {"date": "2023-07-24", "close": 116296.2808, "volume": 7.0}, {"date": "2023-07-25", "close": 110535.4743, "volume": 5.0}, {"date": "2023-07-26", "close": 104414.6175, "volume": 5.0}, {"date": "2023-07-27", "close": 94333.2061, "volume": 7.0}, {"date": "2023-07-28", "close": 97933.7102, "volume": 5.0}, {"date": "2023-07-31", "close": 95053.3069, "volume": 3.0}, {"date": "2023-08-01", "close": 108375.1719, "volume": 12.0}, {"date": "2023-08-02", "close": 102974.4158, "volume": 5.0}, {"date": "2023-08-03", "close": 101174.1638, "volume": 4.0}, {"date": "2023-08-04", "close": 99373.9118, "volume": 3.0}, {"date": "2023-08-07", "close": 96853.559, "volume": 1.0}, {"date": "2023-08-08", "close": 94333.2061, "volume": 3.0}, {"date": "2023-08-09", "close": 93253.0549, "volume": 2.0}, {"date": "2023-08-10", "close": 87492.2484, "volume": 5.0}, {"date": "2023-08-11", "close": 83531.694, "volume": 3.0}, {"date": "2023-08-14", "close": 83171.6436, "volume": 2.0}, {"date": "2023-08-15", "close": 83531.694, "volume": 6.0}, {"date": "2023-08-16", "close": 74170.3834, "volume": 7.0}, {"date": "2023-08-17", "close": 72730.1818, "volume": 2.0}, {"date": "2023-08-18", "close": 75610.5851, "volume": 1.0}, {"date": "2023-08-21", "close": 78490.9883, "volume": 2.0}, {"date": "2023-08-22", "close": 68409.577, "volume": 3.0}, {"date": "2023-08-23", "close": 70213.4295, "volume": 2.0}, {"date": "2023-08-24", "close": 66969.3753, "volume": 1.0}, {"date": "2023-08-25", "close": 67689.4761, "volume": 1.0}, {"date": "2023-08-28", "close": 63368.8713, "volume": 1.0}, {"date": "2023-08-29", "close": 65529.1737, "volume": 1.0}, {"date": "2023-08-30", "close": 62288.7201, "volume": 5.0}, {"date": "2023-08-31", "close": 59408.3168, "volume": 2.0}, {"date": "2023-09-01", "close": 59768.3672, "volume": 1.0}, {"date": "2023-09-05", "close": 56527.9136, "volume": 2.0}, {"date": "2023-09-06", "close": 54727.6616, "volume": 1.0}, {"date": "2023-09-07", "close": 50407.0567, "volume": 2.0}, {"date": "2023-09-08", "close": 49686.9559, "volume": 2.0}, {"date": "2023-09-11", "close": 48246.7543, "volume": 2.0}, {"date": "2023-09-12", "close": 47166.6031, "volume": 2.0}, {"date": "2023-09-13", "close": 53647.5104, "volume": 5.0}, {"date": "2023-09-14", "close": 59048.2664, "volume": 4.0}, {"date": "2023-09-15", "close": 62648.7705, "volume": 3.0}, {"date": "2023-09-18", "close": 65169.1233, "volume": 3.0}, {"date": "2023-09-19", "close": 69489.7282, "volume": 2.0}, {"date": "2023-09-20", "close": 76690.7363, "volume": 6.0}, {"date": "2023-09-21", "close": 83891.7444, "volume": 4.0}, {"date": "2023-09-22", "close": 70209.829, "volume": 5.0}, {"date": "2023-09-25", "close": 70213.4295, "volume": 2.0}, {"date": "2023-09-26", "close": 70569.8794, "volume": 3.0}, {"date": "2023-09-27", "close": 70209.829, "volume": 3.0}, {"date": "2023-09-28", "close": 53287.4599, "volume": 4.0}, {"date": "2023-09-29", "close": 60128.4176, "volume": 3.0}, {"date": "2023-10-02", "close": 59408.3168, "volume": 1.0}, {"date": "2023-10-03", "close": 56527.9136, "volume": 1.0}, {"date": "2023-10-04", "close": 61208.5689, "volume": 1.0}, {"date": "2023-10-05", "close": 69129.6778, "volume": 2.0}, {"date": "2023-10-06", "close": 72730.1818, "volume": 2.0}, {"date": "2023-10-09", "close": 86772.1476, "volume": 3.0}, {"date": "2023-10-10", "close": 77410.8371, "volume": 4.0}, {"date": "2023-10-11", "close": 76309.0828, "volume": 2.0}, {"date": "2023-10-12", "close": 77770.8875, "volume": 1.0}, {"date": "2023-10-13", "close": 82451.5428, "volume": 2.0}, {"date": "2023-10-16", "close": 84251.7948, "volume": 2.0}, {"date": "2023-10-17", "close": 84611.8452, "volume": 3.0}, {"date": "2023-10-18", "close": 82091.4923, "volume": 1.0}, {"date": "2023-10-19", "close": 92172.9037, "volume": 26.0}, {"date": "2023-10-20", "close": 84971.8956, "volume": 5.0}, {"date": "2023-10-23", "close": 83862.9403, "volume": 2.0}, {"date": "2023-10-24", "close": 81011.3411, "volume": 1.0}, {"date": "2023-10-25", "close": 86232.072, "volume": 2.0}, {"date": "2023-10-26", "close": 86412.0972, "volume": 1.0}, {"date": "2023-10-27", "close": 91452.8029, "volume": 2.0}, {"date": "2023-10-30", "close": 92532.9541, "volume": 2.0}, {"date": "2023-10-31", "close": 99733.9622, "volume": 5.0}, {"date": "2023-11-01", "close": 94693.2565, "volume": 4.0}, {"date": "2023-11-02", "close": 100439.661, "volume": 4.0}, {"date": "2023-11-03", "close": 92893.0045, "volume": 3.0}, {"date": "2023-11-06", "close": 86412.0972, "volume": 3.0}, {"date": "2023-11-07", "close": 83531.694, "volume": 4.0}, {"date": "2023-11-08", "close": 73810.333, "volume": 4.0}, {"date": "2023-11-09", "close": 76330.6859, "volume": 2.0}, {"date": "2023-11-10", "close": 80651.2907, "volume": 3.0}, {"date": "2023-11-13", "close": 76690.7363, "volume": 2.0}, {"date": "2023-11-14", "close": 76690.7363, "volume": 2.0}, {"date": "2023-11-15", "close": 75610.5851, "volume": 1.0}, {"date": "2023-11-16", "close": 72010.081, "volume": 4.0}, {"date": "2023-11-17", "close": 62627.1675, "volume": 4.0}, {"date": "2023-11-20", "close": 64092.5726, "volume": 3.0}, {"date": "2023-11-21", "close": 63008.8209, "volume": 1.0}, {"date": "2023-11-22", "close": 61208.5689, "volume": 2.0}, {"date": "2023-11-24", "close": 65169.1233, "volume": 1.0}, {"date": "2023-11-27", "close": 58328.1656, "volume": 2.0}, {"date": "2023-11-28", "close": 57608.0648, "volume": 1.0}, {"date": "2023-11-29", "close": 56167.8632, "volume": 6.0}, {"date": "2023-11-30", "close": 55087.712, "volume": 1.0}, {"date": "2023-12-01", "close": 49326.9055, "volume": 2.0}, {"date": "2023-12-04", "close": 50788.7101, "volume": 1.0}, {"date": "2023-12-05", "close": 37445.2421, "volume": 7.0}, {"date": "2023-12-06", "close": 29884.1836, "volume": 11.0}, {"date": "2023-12-07", "close": 27723.8812, "volume": 7.0}, {"date": "2023-12-08", "close": 28840.0374, "volume": 3.0}, {"date": "2023-12-11", "close": 30073.2101, "volume": 3.0}, {"date": "2023-12-12", "close": 33448.6826, "volume": 5.0}, {"date": "2023-12-13", "close": 36365.0909, "volume": 4.0}, {"date": "2023-12-14", "close": 35644.9901, "volume": 5.0}, {"date": "2023-12-15", "close": 36005.0405, "volume": 2.0}, {"date": "2023-12-18", "close": 34564.8389, "volume": 3.0}, {"date": "2023-12-19", "close": 33931.1502, "volume": 2.0}, {"date": "2023-12-20", "close": 30244.234, "volume": 3.0}, {"date": "2023-12-21", "close": 28656.4117, "volume": 3.0}, {"date": "2023-12-22", "close": 32404.5365, "volume": 2.0}, {"date": "2023-12-26", "close": 31680.8351, "volume": 1.0}, {"date": "2023-12-27", "close": 30964.3348, "volume": 2.0}, {"date": "2023-12-28", "close": 31324.3852, "volume": 6.0}, {"date": "2023-12-29", "close": 25275.5384, "volume": 5.0}, {"date": "2024-01-02", "close": 25923.6292, "volume": 1.0}, {"date": "2024-01-03", "close": 24933.4905, "volume": 1.0}, {"date": "2024-01-04", "close": 25012.7016, "volume": 1.0}, {"date": "2024-01-05", "close": 21606.6248, "volume": 3.0}, {"date": "2024-01-08", "close": 20882.9235, "volume": 1.0}, {"date": "2024-01-09", "close": 22845.1982, "volume": 2.0}, {"date": "2024-01-10", "close": 24847.0785, "volume": 1.0}, {"date": "2024-01-11", "close": 25174.6883, "volume": 2.0}, {"date": "2024-01-12", "close": 22323.1251, "volume": null}, {"date": "2024-01-16", "close": 22553.5574, "volume": 2.0}, {"date": "2024-01-17", "close": 19442.7219, "volume": 2.0}, {"date": "2024-01-18", "close": 27072.19, "volume": 10.0}, {"date": "2024-01-19", "close": 24843.4779, "volume": 1.0}, {"date": "2024-01-22", "close": 24458.224, "volume": null}, {"date": "2024-01-23", "close": 19892.7849, "volume": 2.0}, {"date": "2024-01-24", "close": 20882.9235, "volume": null}, {"date": "2024-01-25", "close": 18164.5429, "volume": 1.0}, {"date": "2024-01-26", "close": 18931.4503, "volume": 3.0}, {"date": "2024-01-29", "close": 17826.0956, "volume": 2.0}, {"date": "2024-01-30", "close": 18038.5253, "volume": null}, {"date": "2024-01-31", "close": 18326.5656, "volume": null}, {"date": "2024-02-01", "close": 17196.0073, "volume": 2.0}, {"date": "2024-02-02", "close": 17696.4774, "volume": null}, {"date": "2024-02-05", "close": 13685.5159, "volume": 4.0}, {"date": "2024-02-06", "close": 15273.3382, "volume": 1.0}, {"date": "2024-02-07", "close": 14063.5688, "volume": 1.0}, {"date": "2024-02-08", "close": 15230.1321, "volume": null}, {"date": "2024-02-09", "close": 13685.5159, "volume": 2.0}, {"date": "2024-02-12", "close": 14402.0162, "volume": 1.0}, {"date": "2024-02-13", "close": 14376.8127, "volume": null}, {"date": "2024-02-14", "close": 14668.4535, "volume": 1.0}, {"date": "2024-02-15", "close": 15752.2052, "volume": 3.0}, {"date": "2024-02-16", "close": 15914.2279, "volume": 18.0}, {"date": "2024-02-20", "close": 15482.1674, "volume": 1.0}, {"date": "2024-02-21", "close": 14402.0162, "volume": 1.0}, {"date": "2024-02-22", "close": 14402.0162, "volume": 1.0}, {"date": "2024-02-23", "close": 14402.0162, "volume": 1.0}, {"date": "2024-02-26", "close": 14758.4661, "volume": null}, {"date": "2024-02-27", "close": 14340.8076, "volume": 1.0}, {"date": "2024-02-28", "close": 13681.9154, "volume": 1.0}, {"date": "2024-02-29", "close": 13483.8877, "volume": 1.0}, {"date": "2024-03-01", "close": 13483.8877, "volume": null}, {"date": "2024-03-04", "close": 12511.7156, "volume": 1.0}, {"date": "2024-03-05", "close": 12960.0503, "volume": 1.0}, {"date": "2024-03-06", "close": 11680.0351, "volume": 1.0}, {"date": "2024-03-07", "close": 12601.7642, "volume": 1.0}, {"date": "2024-03-08", "close": 12601.7642, "volume": null}, {"date": "2024-03-11", "close": 11917.6684, "volume": 1.0}, {"date": "2024-03-12", "close": 12943.8121, "volume": 3.0}, {"date": "2024-03-13", "close": 12418.1385, "volume": 3.0}, {"date": "2024-03-14", "close": 11629.6281, "volume": 2.0}, {"date": "2024-03-15", "close": 17642.4698, "volume": 30.0}, {"date": "2024-03-18", "close": 20893.725, "volume": 20.0}, {"date": "2024-03-19", "close": 18722.6211, "volume": 61.0}, {"date": "2024-03-20", "close": 18002.5203, "volume": 7.0}, {"date": "2024-03-21", "close": 20522.8731, "volume": 10.0}, {"date": "2024-03-22", "close": 18722.6211, "volume": 4.0}, {"date": "2024-03-25", "close": 17282.4194, "volume": 3.0}, {"date": "2024-03-26", "close": 14005.9608, "volume": 4.0}, {"date": "2024-03-27", "close": 16184.2657, "volume": 6.0}, {"date": "2024-03-28", "close": 16454.3035, "volume": 4.0}, {"date": "2024-04-01", "close": 15590.1825, "volume": 4.0}, {"date": "2024-04-02", "close": 15050.1069, "volume": 1.0}, {"date": "2024-04-03", "close": 14762.0666, "volume": 1.0}, {"date": "2024-04-04", "close": 14470.4258, "volume": 1.0}, {"date": "2024-04-05", "close": 13933.9507, "volume": 1.0}, {"date": "2024-04-08", "close": 13555.8977, "volume": 2.0}, {"date": "2024-04-09", "close": 13681.9154, "volume": 1.0}, {"date": "2024-04-10", "close": 13350.669, "volume": null}, {"date": "2024-04-11", "close": 13318.2645, "volume": 1.0}, {"date": "2024-04-12", "close": 12493.7491, "volume": 1.0}, {"date": "2024-04-15", "close": 12997.8196, "volume": 3.0}, {"date": "2024-04-16", "close": 12446.9425, "volume": null}, {"date": "2024-04-17", "close": 12443.342, "volume": null}, {"date": "2024-04-18", "close": 11827.6558, "volume": 1.0}, {"date": "2024-04-19", "close": 12360.5304, "volume": null}, {"date": "2024-04-22", "close": 12241.7138, "volume": 1.0}, {"date": "2024-04-23", "close": 11557.618, "volume": null}, {"date": "2024-04-24", "close": 12061.6886, "volume": null}, {"date": "2024-04-25", "close": 12025.6835, "volume": null}, {"date": "2024-04-26", "close": 11989.6785, "volume": 1.0}, {"date": "2024-04-29", "close": 12241.7138, "volume": null}, {"date": "2024-04-30", "close": 13645.9104, "volume": 4.0}, {"date": "2024-05-01", "close": 12961.8146, "volume": 1.0}, {"date": "2024-05-02", "close": 12119.2966, "volume": 1.0}, {"date": "2024-05-03", "close": 12918.6085, "volume": 2.0}, {"date": "2024-05-06", "close": 11892.4649, "volume": 1.0}, {"date": "2024-05-07", "close": 11896.0654, "volume": 1.0}, {"date": "2024-05-08", "close": 11838.4573, "volume": null}, {"date": "2024-05-09", "close": 11229.9721, "volume": 1.0}, {"date": "2024-05-10", "close": 10722.3011, "volume": 1.0}, {"date": "2024-05-13", "close": 11525.2135, "volume": 1.0}, {"date": "2024-05-14", "close": 11485.6079, "volume": 1.0}, {"date": "2024-05-15", "close": 12241.7138, "volume": 1.0}, {"date": "2024-05-16", "close": 12889.8045, "volume": 1.0}, {"date": "2024-05-17", "close": 13285.8599, "volume": 1.0}, {"date": "2024-05-20", "close": 12500.9501, "volume": 3.0}, {"date": "2024-05-21", "close": 18362.5707, "volume": 199.0}, {"date": "2024-05-22", "close": 16274.2783, "volume": 35.0}, {"date": "2024-05-23", "close": 18362.5707, "volume": 57.0}, {"date": "2024-05-24", "close": 19046.6664, "volume": 9.0}, {"date": "2024-05-28", "close": 17966.5152, "volume": 3.0}, {"date": "2024-05-29", "close": 15842.2178, "volume": 4.0}, {"date": "2024-05-30", "close": 15122.117, "volume": 1.0}, {"date": "2024-05-31", "close": 15842.2178, "volume": 1.0}, {"date": "2024-06-03", "close": 15842.2178, "volume": 1.0}, {"date": "2024-06-04", "close": 15806.2128, "volume": 1.0}, {"date": "2024-06-05", "close": 14041.9658, "volume": 1.0}, {"date": "2024-06-06", "close": 13501.8902, "volume": null}, {"date": "2024-06-07", "close": 13969.9557, "volume": 1.0}, {"date": "2024-06-10", "close": 12054.4876, "volume": 1.0}, {"date": "2024-06-11", "close": 11845.6583, "volume": 1.0}, {"date": "2024-06-12", "close": 8965.2551, "volume": 16.0}, {"date": "2024-06-13", "close": 10441.4617, "volume": 169.0}, {"date": "2024-06-14", "close": 13321.865, "volume": 432.0}, {"date": "2024-06-17", "close": 14754.8656, "volume": 40.0}, {"date": "2024-06-18", "close": 14257.996, "volume": 24.0}, {"date": "2024-06-20", "close": 13933.9507, "volume": 7.0}, {"date": "2024-06-21", "close": 14978.0968, "volume": 11.0}, {"date": "2024-06-24", "close": 14762.0666, "volume": 4.0}, {"date": "2024-06-25", "close": 14041.9658, "volume": 5.0}, {"date": "2024-06-26", "close": 11485.6079, "volume": 4.0}, {"date": "2024-06-27", "close": 11878.0629, "volume": 5.0}, {"date": "2024-06-28", "close": 13681.9154, "volume": 18.0}, {"date": "2024-07-01", "close": 11593.623, "volume": 5.0}, {"date": "2024-07-02", "close": 11413.5978, "volume": 215.0}, {"date": "2024-07-03", "close": 10369.4517, "volume": 29.0}, {"date": "2024-07-05", "close": 9721.3609, "volume": 25.0}, {"date": "2024-07-08", "close": 7200.288, "volume": 157.0}, {"date": "2024-07-09", "close": 7428.2971, "volume": 240.0}, {"date": "2024-07-10", "close": 6324.253, "volume": 67.0}, {"date": "2024-07-11", "close": 5916.2366, "volume": 28.0}, {"date": "2024-07-12", "close": 6432.2573, "volume": 143.0}, {"date": "2024-07-15", "close": 6024.241, "volume": 17.0}, {"date": "2024-07-16", "close": 5736.2294, "volume": 66.0}, {"date": "2024-07-17", "close": 5520.2208, "volume": 56.0}, {"date": "2024-07-18", "close": 5052.2021, "volume": 115.0}, {"date": "2024-07-19", "close": 4212.1685, "volume": 94.0}, {"date": "2024-07-22", "close": 3924.157, "volume": 30.0}, {"date": "2024-07-23", "close": 6096.2438, "volume": 2265.0}, {"date": "2024-07-24", "close": 4680.1872, "volume": 345.0}, {"date": "2024-07-25", "close": 4320.1728, "volume": 159.0}, {"date": "2024-07-26", "close": 4332.1733, "volume": 78.0}, {"date": "2024-07-29", "close": 3960.1584, "volume": 101.0}, {"date": "2024-07-30", "close": 3756.1502, "volume": 16.0}, {"date": "2024-07-31", "close": 3960.1584, "volume": 49.0}, {"date": "2024-08-01", "close": 3888.1555, "volume": 28.0}, {"date": "2024-08-02", "close": 3756.1502, "volume": 48.0}, {"date": "2024-08-05", "close": 3504.1402, "volume": 28.0}, {"date": "2024-08-06", "close": 3532.4613, "volume": 5.0}, {"date": "2024-08-07", "close": 3312.1325, "volume": 30.0}, {"date": "2024-08-08", "close": 2940.1176, "volume": 25.0}, {"date": "2024-08-09", "close": 3006.1202, "volume": 22.0}, {"date": "2024-08-12", "close": 3144.1258, "volume": 97.0}, {"date": "2024-08-13", "close": 3168.2467, "volume": 58.0}, {"date": "2024-08-14", "close": 3216.1286, "volume": 8.0}, {"date": "2024-08-15", "close": 3372.1349, "volume": 94.0}, {"date": "2024-08-16", "close": 3700.948, "volume": 19.0}, {"date": "2024-08-19", "close": 3756.1502, "volume": 9.0}, {"date": "2024-08-20", "close": 3648.1459, "volume": 11.0}, {"date": "2024-08-21", "close": 3720.2688, "volume": 5.0}, {"date": "2024-08-22", "close": 3876.155, "volume": 56.0}, {"date": "2024-08-23", "close": 4188.1675, "volume": 48.0}, {"date": "2024-08-26", "close": 4200.168, "volume": 11.0}, {"date": "2024-08-27", "close": 3936.1574, "volume": 14.0}, {"date": "2024-08-28", "close": 4140.1656, "volume": 24.0}, {"date": "2024-08-29", "close": 4464.1786, "volume": 128.0}, {"date": "2024-08-30", "close": 4548.1819, "volume": 27.0}, {"date": "2024-09-03", "close": 4008.1603, "volume": 30.0}, {"date": "2024-09-04", "close": 3768.1507, "volume": 14.0}, {"date": "2024-09-05", "close": 3660.1464, "volume": 60.0}, {"date": "2024-09-06", "close": 3444.1378, "volume": 5.0}, {"date": "2024-09-09", "close": 3588.1435, "volume": 9.0}, {"date": "2024-09-10", "close": 3420.1368, "volume": 3.0}, {"date": "2024-09-11", "close": 3192.1277, "volume": 8.0}, {"date": "2024-09-12", "close": 3324.133, "volume": 37.0}, {"date": "2024-09-13", "close": 4068.1627, "volume": 1516.0}, {"date": "2024-09-16", "close": 3612.1445, "volume": 263.0}, {"date": "2024-09-17", "close": 3288.1315, "volume": 81.0}, {"date": "2024-09-18", "close": 3288.1315, "volume": 25.0}, {"date": "2024-09-19", "close": 2892.1157, "volume": 38.0}, {"date": "2024-09-20", "close": 3360.1344, "volume": 199.0}, {"date": "2024-09-23", "close": 2940.1176, "volume": 105.0}, {"date": "2024-09-24", "close": 2424.097, "volume": 77.0}, {"date": "2024-09-25", "close": 2340.0936, "volume": 23.0}, {"date": "2024-09-26", "close": 2388.0955, "volume": 14.0}, {"date": "2024-09-27", "close": 2532.1013, "volume": 20.0}, {"date": "2024-09-30", "close": 2760.1104, "volume": 45.0}, {"date": "2024-10-01", "close": 2520.1008, "volume": 15.0}, {"date": "2024-10-02", "close": 2340.0936, "volume": 59.0}, {"date": "2024-10-03", "close": 2220.0888, "volume": 16.0}, {"date": "2024-10-04", "close": 2436.0974, "volume": 22.0}, {"date": "2024-10-07", "close": 2424.097, "volume": 24.0}, {"date": "2024-10-08", "close": 2328.0931, "volume": 14.0}, {"date": "2024-10-09", "close": 2412.0965, "volume": 45.0}, {"date": "2024-10-10", "close": 2376.095, "volume": 4.0}, {"date": "2024-10-11", "close": 2328.0931, "volume": 6.0}, {"date": "2024-10-14", "close": 2388.0955, "volume": 15.0}, {"date": "2024-10-15", "close": 2460.0984, "volume": 51.0}, {"date": "2024-10-16", "close": 2964.1186, "volume": 99.0}, {"date": "2024-10-17", "close": 3120.1248, "volume": 51.0}, {"date": "2024-10-18", "close": 2892.1157, "volume": 27.0}, {"date": "2024-10-21", "close": 2724.109, "volume": 12.0}, {"date": "2024-10-22", "close": 2496.0998, "volume": 28.0}, {"date": "2024-10-23", "close": 2484.0994, "volume": 4.0}, {"date": "2024-10-24", "close": 2292.0917, "volume": 35.0}, {"date": "2024-10-25", "close": 2340.0936, "volume": 8.0}, {"date": "2024-10-28", "close": 2404.8962, "volume": 5.0}, {"date": "2024-10-29", "close": 2544.1018, "volume": 42.0}, {"date": "2024-10-30", "close": 2592.1037, "volume": 14.0}, {"date": "2024-10-31", "close": 2580.1032, "volume": 4.0}, {"date": "2024-11-01", "close": 2484.0994, "volume": 8.0}, {"date": "2024-11-04", "close": 2580.1032, "volume": 24.0}, {"date": "2024-11-05", "close": 2448.0979, "volume": 18.0}, {"date": "2024-11-06", "close": 2472.0989, "volume": 5.0}, {"date": "2024-11-07", "close": 2484.0994, "volume": 4.0}, {"date": "2024-11-08", "close": 2480.4992, "volume": 4.0}, {"date": "2024-11-11", "close": 2640.1056, "volume": 11.0}, {"date": "2024-11-12", "close": 2590.9036, "volume": 13.0}, {"date": "2024-11-13", "close": 2520.1008, "volume": 4.0}, {"date": "2024-11-14", "close": 2483.4993, "volume": 4.0}, {"date": "2024-11-15", "close": 2340.0936, "volume": 5.0}, {"date": "2024-11-18", "close": 2364.0946, "volume": 3.0}, {"date": "2024-11-19", "close": 2410.8964, "volume": 25.0}, {"date": "2024-11-20", "close": 2400.096, "volume": 11.0}, {"date": "2024-11-21", "close": 2340.0936, "volume": 13.0}, {"date": "2024-11-22", "close": 2352.0941, "volume": 6.0}, {"date": "2024-11-25", "close": 2568.1027, "volume": 11.0}, {"date": "2024-11-26", "close": 2424.097, "volume": 7.0}, {"date": "2024-11-27", "close": 2424.097, "volume": 5.0}, {"date": "2024-11-29", "close": 2472.0989, "volume": 2.0}, {"date": "2024-12-02", "close": 2700.108, "volume": 20.0}, {"date": "2024-12-03", "close": 2652.1061, "volume": 14.0}, {"date": "2024-12-04", "close": 2664.1066, "volume": 6.0}, {"date": "2024-12-05", "close": 2556.2222, "volume": 13.0}, {"date": "2024-12-06", "close": 2454.3382, "volume": 1.0}, {"date": "2024-12-09", "close": 2688.1075, "volume": 20.0}, {"date": "2024-12-10", "close": 2532.1013, "volume": 10.0}, {"date": "2024-12-11", "close": 2460.4584, "volume": 2.0}, {"date": "2024-12-12", "close": 2427.3371, "volume": 4.0}, {"date": "2024-12-13", "close": 2280.0912, "volume": 8.0}, {"date": "2024-12-16", "close": 2304.0922, "volume": 4.0}, {"date": "2024-12-17", "close": 2304.0922, "volume": 1.0}, {"date": "2024-12-18", "close": 2340.0936, "volume": 3.0}, {"date": "2024-12-19", "close": 2391.8157, "volume": 36.0}, {"date": "2024-12-20", "close": 2460.0984, "volume": 22.0}, {"date": "2024-12-23", "close": 2616.1046, "volume": 42.0}, {"date": "2024-12-24", "close": 2664.1066, "volume": 21.0}, {"date": "2024-12-26", "close": 2918.1567, "volume": 21.0}, {"date": "2024-12-27", "close": 2760.1104, "volume": 17.0}, {"date": "2024-12-30", "close": 2952.1181, "volume": 22.0}, {"date": "2024-12-31", "close": 2784.1114, "volume": 12.0}, {"date": "2025-01-02", "close": 2724.109, "volume": 16.0}, {"date": "2025-01-03", "close": 2568.1027, "volume": 23.0}, {"date": "2025-01-06", "close": 2592.1037, "volume": 8.0}, {"date": "2025-01-07", "close": 2580.1032, "volume": 9.0}, {"date": "2025-01-08", "close": 2400.096, "volume": 7.0}, {"date": "2025-01-10", "close": 2436.0974, "volume": 223.0}, {"date": "2025-01-13", "close": 2292.0917, "volume": 31.0}, {"date": "2025-01-14", "close": 2064.0826, "volume": 22.0}, {"date": "2025-01-15", "close": 1992.1997, "volume": 8.0}, {"date": "2025-01-16", "close": 2088.0835, "volume": 7.0}, {"date": "2025-01-17", "close": 2106.0842, "volume": 609.0}, {"date": "2025-01-21", "close": 2520.1008, "volume": 1567.0}, {"date": "2025-01-22", "close": 2124.085, "volume": 75.0}, {"date": "2025-01-23", "close": 2040.0816, "volume": 26.0}, {"date": "2025-01-24", "close": 1956.0782, "volume": 13.0}, {"date": "2025-01-27", "close": 1838.7135, "volume": 32.0}, {"date": "2025-01-28", "close": 1884.0754, "volume": 18.0}, {"date": "2025-01-29", "close": 1824.073, "volume": 11.0}, {"date": "2025-01-30", "close": 1944.0778, "volume": 3.0}, {"date": "2025-01-31", "close": 2088.0835, "volume": 7.0}, {"date": "2025-02-03", "close": 2016.0806, "volume": 4.0}, {"date": "2025-02-04", "close": 2052.0821, "volume": 6.0}, {"date": "2025-02-05", "close": 2004.0802, "volume": 6.0}, {"date": "2025-02-06", "close": 2124.085, "volume": 34.0}, {"date": "2025-02-07", "close": 2064.0826, "volume": 6.0}, {"date": "2025-02-10", "close": 2082.0833, "volume": 3.0}, {"date": "2025-02-11", "close": 2136.0854, "volume": 12.0}, {"date": "2025-02-12", "close": 2110.8844, "volume": 3.0}, {"date": "2025-02-13", "close": 2110.8844, "volume": null}, {"date": "2025-02-14", "close": 2100.084, "volume": 9.0}, {"date": "2025-02-18", "close": 2152.8861, "volume": 6.0}, {"date": "2025-02-19", "close": 2175.687, "volume": 2.0}, {"date": "2025-02-20", "close": 2196.0878, "volume": 4.0}, {"date": "2025-02-21", "close": 2148.0859, "volume": 4.0}, {"date": "2025-02-24", "close": 2232.0893, "volume": 3.0}, {"date": "2025-02-25", "close": 2148.0859, "volume": 3.0}, {"date": "2025-02-26", "close": 2040.0816, "volume": 5.0}, {"date": "2025-02-27", "close": 1812.0725, "volume": 18.0}, {"date": "2025-02-28", "close": 1524.061, "volume": 22.0}, {"date": "2025-03-03", "close": 1622.4649, "volume": 2.0}, {"date": "2025-03-04", "close": 1536.0614, "volume": 1.0}, {"date": "2025-03-05", "close": 1524.061, "volume": 6.0}, {"date": "2025-03-06", "close": 1584.0634, "volume": 1.0}, {"date": "2025-03-07", "close": 1524.061, "volume": 3.0}, {"date": "2025-03-10", "close": 1416.0566, "volume": 4.0}, {"date": "2025-03-11", "close": 1417.8567, "volume": 2.0}, {"date": "2025-03-12", "close": 1380.0552, "volume": 6.0}, {"date": "2025-03-13", "close": 1392.0557, "volume": 3.0}, {"date": "2025-03-14", "close": 1416.0566, "volume": 3.0}, {"date": "2025-03-17", "close": 1392.0557, "volume": 1.0}, {"date": "2025-03-18", "close": 1944.0778, "volume": 118.0}, {"date": "2025-03-19", "close": 1980.0792, "volume": 140.0}, {"date": "2025-03-20", "close": 2112.0845, "volume": 416.0}, {"date": "2025-03-21", "close": 2172.0869, "volume": 15.0}, {"date": "2025-03-24", "close": 1920.0768, "volume": 73.0}, {"date": "2025-03-25", "close": 1980.0792, "volume": 14.0}, {"date": "2025-03-26", "close": 1944.0778, "volume": 2.0}, {"date": "2025-03-27", "close": 2028.0811, "volume": 2.0}, {"date": "2025-03-28", "close": 2076.083, "volume": 267.0}, {"date": "2025-03-31", "close": 2208.0883, "volume": 200.0}, {"date": "2025-04-01", "close": 1992.0797, "volume": 6.0}, {"date": "2025-04-02", "close": 2076.083, "volume": 160.0}, {"date": "2025-04-03", "close": 2016.0806, "volume": 828.0}, {"date": "2025-04-04", "close": 1800.072, "volume": 54.0}, {"date": "2025-04-07", "close": 2196.0878, "volume": 1390.0}, {"date": "2025-04-08", "close": 2172.0869, "volume": 81.0}, {"date": "2025-04-09", "close": 2244.0898, "volume": 11.0}, {"date": "2025-04-10", "close": 2256.0902, "volume": 7.0}, {"date": "2025-04-11", "close": 2244.0898, "volume": 18.0}, {"date": "2025-04-14", "close": 2340.0936, "volume": 22.0}, {"date": "2025-04-15", "close": 2316.0926, "volume": 8.0}, {"date": "2025-04-16", "close": 2256.0902, "volume": 2.0}, {"date": "2025-04-17", "close": 2232.0893, "volume": 5.0}, {"date": "2025-04-21", "close": 2100.204, "volume": null}, {"date": "2025-04-22", "close": 2220.0888, "volume": 6.0}, {"date": "2025-04-23", "close": 2148.0859, "volume": 13.0}, {"date": "2025-04-24", "close": 2344.8938, "volume": 10.0}, {"date": "2025-04-25", "close": 2352.0941, "volume": 6.0}, {"date": "2025-04-28", "close": 2292.0917, "volume": 22.0}, {"date": "2025-04-29", "close": 2376.095, "volume": null}, {"date": "2025-04-30", "close": 2292.0917, "volume": 45.0}, {"date": "2025-05-01", "close": 2340.0936, "volume": 3.0}, {"date": "2025-05-02", "close": 2364.0946, "volume": 2.0}, {"date": "2025-05-05", "close": 2400.096, "volume": 1.0}, {"date": "2025-05-06", "close": 2280.0912, "volume": 2.0}, {"date": "2025-05-07", "close": 2220.0888, "volume": 3.0}, {"date": "2025-05-08", "close": 2305.8922, "volume": 3.0}, {"date": "2025-05-09", "close": 2091.5637, "volume": 21.0}, {"date": "2025-05-12", "close": 2580.1032, "volume": 425.0}, {"date": "2025-05-13", "close": 2460.0984, "volume": 327.0}, {"date": "2025-05-14", "close": 2568.1027, "volume": 65.0}, {"date": "2025-05-15", "close": 2424.097, "volume": 11.0}, {"date": "2025-05-16", "close": 2388.0955, "volume": 3.0}, {"date": "2025-05-19", "close": 2352.0941, "volume": 5.0}, {"date": "2025-05-20", "close": 2388.0955, "volume": 2.0}, {"date": "2025-05-21", "close": 2184.0874, "volume": 10.0}, {"date": "2025-05-22", "close": 2112.0845, "volume": 9.0}, {"date": "2025-05-23", "close": 2088.0835, "volume": 3.0}, {"date": "2025-05-27", "close": 1980.0792, "volume": 2.0}, {"date": "2025-05-28", "close": 2004.0802, "volume": 2.0}, {"date": "2025-05-29", "close": 1860.0744, "volume": 9.0}, {"date": "2025-05-30", "close": 2016.0806, "volume": 1.0}, {"date": "2025-06-02", "close": 1971.0788, "volume": 1.0}, {"date": "2025-06-03", "close": 1947.5579, "volume": 4.0}, {"date": "2025-06-04", "close": 1962.1985, "volume": 1.0}, {"date": "2025-06-05", "close": 2148.0859, "volume": 1.0}, {"date": "2025-06-06", "close": 2136.0854, "volume": 1.0}, {"date": "2025-06-09", "close": 1968.0787, "volume": 12.0}, {"date": "2025-06-10", "close": 2088.0835, "volume": 1.0}, {"date": "2025-06-11", "close": 2100.084, "volume": 1.0}, {"date": "2025-06-12", "close": 1920.0768, "volume": 7.0}, {"date": "2025-06-13", "close": 1920.0768, "volume": null}, {"date": "2025-06-16", "close": 1944.0778, "volume": 1.0}, {"date": "2025-06-17", "close": 1848.0739, "volume": 2.0}, {"date": "2025-06-18", "close": 1764.0706, "volume": 2.0}, {"date": "2025-06-20", "close": 1938.0775, "volume": 19.0}, {"date": "2025-06-23", "close": 2050.162, "volume": 2.0}, {"date": "2025-06-24", "close": 2172.0869, "volume": 13.0}, {"date": "2025-06-25", "close": 2380.7752, "volume": 16.0}, {"date": "2025-06-26", "close": 2364.0946, "volume": 4.0}, {"date": "2025-06-27", "close": 2616.1046, "volume": 9.0}, {"date": "2025-06-30", "close": 2424.097, "volume": 8.0}, {"date": "2025-07-01", "close": 2484.0994, "volume": 3.0}, {"date": "2025-07-02", "close": 2544.1018, "volume": 2.0}, {"date": "2025-07-03", "close": 2592.1037, "volume": null}, {"date": "2025-07-07", "close": 2424.097, "volume": 7.0}, {"date": "2025-07-08", "close": 2424.097, "volume": 2.0}, {"date": "2025-07-09", "close": 2460.0984, "volume": 1.0}, {"date": "2025-07-10", "close": 2508.1003, "volume": 4.0}, {"date": "2025-07-11", "close": 2946.1178, "volume": 45.0}, {"date": "2025-07-14", "close": 3168.1267, "volume": 24.0}, {"date": "2025-07-15", "close": 3060.1224, "volume": 13.0}, {"date": "2025-07-16", "close": 3342.1337, "volume": 15.0}, {"date": "2025-07-17", "close": 3000.12, "volume": 10.0}, {"date": "2025-07-18", "close": 3132.1253, "volume": 4.0}, {"date": "2025-07-21", "close": 2808.1123, "volume": 16.0}, {"date": "2025-07-22", "close": 3180.1272, "volume": 3.0}, {"date": "2025-07-23", "close": 3007.2003, "volume": 3.0}, {"date": "2025-07-24", "close": 3108.1243, "volume": 4.0}, {"date": "2025-07-25", "close": 3144.1258, "volume": 3.0}, {"date": "2025-07-28", "close": 3180.1272, "volume": 4.0}, {"date": "2025-07-29", "close": 3240.1296, "volume": 9.0}, {"date": "2025-07-30", "close": 3156.1262, "volume": 2.0}, {"date": "2025-07-31", "close": 3144.1258, "volume": 1.0}, {"date": "2025-08-01", "close": 3120.1248, "volume": 6.0}, {"date": "2025-08-04", "close": 3000.12, "volume": 12.0}, {"date": "2025-08-05", "close": 2979.1192, "volume": 38.0}, {"date": "2025-08-06", "close": 2184.0874, "volume": 441.0}, {"date": "2025-08-07", "close": 2220.0888, "volume": 20.0}, {"date": "2025-08-08", "close": 1968.0787, "volume": 17.0}, {"date": "2025-08-11", "close": 2184.0874, "volume": 27.0}, {"date": "2025-08-12", "close": 2184.0874, "volume": 7.0}, {"date": "2025-08-13", "close": 2052.0821, "volume": 1.0}, {"date": "2025-08-14", "close": 2064.0826, "volume": 23.0}, {"date": "2025-08-15", "close": 1776.071, "volume": 26.0}, {"date": "2025-08-18", "close": 2028.0811, "volume": 22.0}, {"date": "2025-08-19", "close": 1944.0778, "volume": 3.0}, {"date": "2025-08-20", "close": 2136.0854, "volume": 15.0}, {"date": "2025-08-21", "close": 1932.0773, "volume": 22.0}, {"date": "2025-08-22", "close": 1776.071, "volume": 22.0}, {"date": "2025-08-25", "close": 1986.0794, "volume": 23.0}, {"date": "2025-08-26", "close": 2028.0811, "volume": 2.0}, {"date": "2025-08-27", "close": 2088.5635, "volume": 14.0}, {"date": "2025-08-28", "close": 2104.6442, "volume": 5.0}, {"date": "2025-08-29", "close": 2112.0845, "volume": 4.0}, {"date": "2025-09-02", "close": 708.0283, "volume": 3111.0}, {"date": "2025-09-03", "close": 293.4117, "volume": 40015.0}, {"date": "2025-09-04", "close": 216.6087, "volume": 12435.0}, {"date": "2025-09-05", "close": 187.4475, "volume": 8972.0}, {"date": "2025-09-08", "close": 175.927, "volume": 4103.0}, {"date": "2025-09-09", "close": 154.0862, "volume": 11169.0}, {"date": "2025-09-10", "close": 140.4056, "volume": 10054.0}, {"date": "2025-09-11", "close": 147.6059, "volume": 5861.0}, {"date": "2025-09-12", "close": 150.294, "volume": 6188.0}, {"date": "2025-09-15", "close": 137.4055, "volume": 8741.0}, {"date": "2025-09-16", "close": 138.0055, "volume": 44206.0}, {"date": "2025-09-17", "close": 111.2444, "volume": 9677.0}, {"date": "2025-09-18", "close": 121.5649, "volume": 47222.0}, {"date": "2025-09-19", "close": 349.094, "volume": 1416885.0}, {"date": "2025-09-22", "close": 228.0091, "volume": 75342.0}, {"date": "2025-09-23", "close": 180.2472, "volume": 21248.0}, {"date": "2025-09-24", "close": 200.288, "volume": 50630.0}, {"date": "2025-09-25", "close": 194.0478, "volume": 9763.0}, {"date": "2025-09-26", "close": 214.6886, "volume": 123914.0}, {"date": "2025-09-29", "close": 204.0082, "volume": 16211.0}, {"date": "2025-09-30", "close": 194.5278, "volume": 8847.0}, {"date": "2025-10-01", "close": 186.0074, "volume": 1015438.0}, {"date": "2025-10-02", "close": 204.0082, "volume": 156148.0}, {"date": "2025-10-03", "close": 202.8081, "volume": 56061.0}, {"date": "2025-10-06", "close": 189.9676, "volume": 39646.0}, {"date": "2025-10-07", "close": 175.447, "volume": 38976.0}, {"date": "2025-10-08", "close": 182.2873, "volume": 25941.0}, {"date": "2025-10-09", "close": 180.0072, "volume": 22306.0}, {"date": "2025-10-10", "close": 153.1261, "volume": 25574.0}, {"date": "2025-10-13", "close": 147.7259, "volume": 14578.0}, {"date": "2025-10-14", "close": 143.2857, "volume": 11998.0}, {"date": "2025-10-15", "close": 140.4056, "volume": 14272.0}, {"date": "2025-10-16", "close": 134.7654, "volume": 12446.0}, {"date": "2025-10-17", "close": 123.6049, "volume": 10782.0}, {"date": "2025-10-20", "close": 122.0449, "volume": 8568.0}, {"date": "2025-10-21", "close": 97.0839, "volume": 32746.0}, {"date": "2025-10-22", "close": 117.9647, "volume": 36646.0}, {"date": "2025-10-23", "close": 107.6443, "volume": 13038.0}, {"date": "2025-10-24", "close": 137.7655, "volume": 74237.0}, {"date": "2025-10-27", "close": 133.8054, "volume": 24268.0}, {"date": "2025-10-28", "close": 120.3648, "volume": 14828.0}, {"date": "2025-10-29", "close": 72.3629, "volume": 52293.0}, {"date": "2025-10-30", "close": 65.1626, "volume": 17869.0}, {"date": "2025-10-31", "close": 59.0424, "volume": 8333.0}, {"date": "2025-11-03", "close": 45.9618, "volume": 21021.0}, {"date": "2025-11-04", "close": 37.9215, "volume": 23703.0}, {"date": "2025-11-05", "close": 37.0815, "volume": 14067.0}, {"date": "2025-11-06", "close": 34.5614, "volume": 6780.0}, {"date": "2025-11-07", "close": 30.0012, "volume": 10996.0}, {"date": "2025-11-10", "close": 30.5112, "volume": 4880.0}, {"date": "2025-11-11", "close": 29.0412, "volume": 6892.0}, {"date": "2025-11-12", "close": 27.2411, "volume": 7337.0}, {"date": "2025-11-13", "close": 34.8014, "volume": 173408.0}, {"date": "2025-11-14", "close": 33.3613, "volume": 21810.0}, {"date": "2025-11-17", "close": 29.2812, "volume": 7974.0}, {"date": "2025-11-18", "close": 28.8012, "volume": 3888.0}, {"date": "2025-11-19", "close": 23.5209, "volume": 7693.0}, {"date": "2025-11-20", "close": 23.5209, "volume": 12444.0}, {"date": "2025-11-21", "close": 22.8009, "volume": 8601.0}, {"date": "2025-11-24", "close": 15.2406, "volume": 3893750.0}, {"date": "2025-11-25", "close": 14.4006, "volume": 65298.0}, {"date": "2025-11-26", "close": 14.2806, "volume": 525667.0}, {"date": "2025-11-28", "close": 13.8006, "volume": 45343.0}, {"date": "2025-12-01", "close": 13.4405, "volume": 55069.0}, {"date": "2025-12-02", "close": 12.7205, "volume": 33994.0}, {"date": "2025-12-03", "close": 12.0005, "volume": 36803.0}, {"date": "2025-12-04", "close": 11.4341, "volume": 37401.0}, {"date": "2025-12-05", "close": 10.8604, "volume": 26160.0}, {"date": "2025-12-08", "close": 9.9604, "volume": 36235.0}, {"date": "2025-12-09", "close": 10.4404, "volume": 71518.0}, {"date": "2025-12-10", "close": 9.1204, "volume": 46407.0}, {"date": "2025-12-11", "close": 9.2272, "volume": 215800.0}, {"date": "2025-12-12", "close": 8.4747, "volume": 43755.0}, {"date": "2025-12-15", "close": 7.8507, "volume": 51558.0}, {"date": "2025-12-16", "close": 7.8375, "volume": 20910.0}, {"date": "2025-12-17", "close": 7.9803, "volume": 8625.0}, {"date": "2025-12-18", "close": 6.9543, "volume": 24273.0}, {"date": "2025-12-19", "close": 6.6363, "volume": 19178.0}, {"date": "2025-12-22", "close": 6.095, "volume": 31986.0}, {"date": "2025-12-23", "close": 5.5802, "volume": 28530.0}, {"date": "2025-12-24", "close": 5.0402, "volume": 12131.0}, {"date": "2025-12-26", "close": 4.2002, "volume": 36781.0}, {"date": "2025-12-29", "close": 4.493, "volume": 42521.0}, {"date": "2025-12-30", "close": 4.4762, "volume": 39994.0}, {"date": "2025-12-31", "close": 4.469, "volume": 19053.0}, {"date": "2026-01-02", "close": 4.6166, "volume": 26569.0}, {"date": "2026-01-05", "close": 4.8734, "volume": 43708.0}, {"date": "2026-01-06", "close": 5.1482, "volume": 66627.0}, {"date": "2026-01-07", "close": 4.7942, "volume": 177580.0}, {"date": "2026-01-08", "close": 5.123, "volume": 26132.0}, {"date": "2026-01-09", "close": 5.1602, "volume": 12638.0}, {"date": "2026-01-12", "close": 5.5298, "volume": 25159.0}, {"date": "2026-01-13", "close": 5.0402, "volume": 20443.0}, {"date": "2026-01-14", "close": 5.0882, "volume": 15897.0}, {"date": "2026-01-15", "close": 5.5574, "volume": 17513.0}, {"date": "2026-01-16", "close": 5.1554, "volume": 13919.0}, {"date": "2026-01-20", "close": 4.3958, "volume": 24448.0}, {"date": "2026-01-21", "close": 4.2854, "volume": 30820.0}, {"date": "2026-01-22", "close": 4.98, "volume": 134416.0}, {"date": "2026-01-23", "close": 4.75, "volume": 187773.0}, {"date": "2026-01-26", "close": 3.53, "volume": 91616.0}, {"date": "2026-01-27", "close": 3.2, "volume": 37679.0}, {"date": "2026-01-28", "close": 3.06, "volume": 28511.0}, {"date": "2026-01-29", "close": 4.11, "volume": 29879150.0}, {"date": "2026-01-30", "close": 3.43, "volume": 363414.0}, {"date": "2026-02-02", "close": 3.05, "volume": 130532.0}, {"date": "2026-02-03", "close": 2.8, "volume": 63760.0}, {"date": "2026-02-04", "close": 3.27, "volume": 69193.0}, {"date": "2026-02-05", "close": 2.77, "volume": 31770.0}, {"date": "2026-02-06", "close": 2.68, "volume": 28449.0}, {"date": "2026-02-09", "close": 2.54, "volume": 37440.0}, {"date": "2026-02-10", "close": 2.57, "volume": 32347.0}, {"date": "2026-02-11", "close": 2.55, "volume": 11417.0}, {"date": "2026-02-12", "close": 2.46, "volume": 18271.0}, {"date": "2026-02-13", "close": 2.24, "volume": 29536.0}, {"date": "2026-02-17", "close": 2.28, "volume": 22096.0}, {"date": "2026-02-18", "close": 2.25, "volume": 14060.0}, {"date": "2026-02-19", "close": 2.22, "volume": 18264.0}, {"date": "2026-02-20", "close": 2.3, "volume": 83599.0}, {"date": "2026-02-23", "close": 2.11, "volume": 18073.0}, {"date": "2026-02-24", "close": 2.16, "volume": 18702.0}, {"date": "2026-02-25", "close": 2.08, "volume": 7568.0}, {"date": "2026-02-26", "close": 1.92, "volume": 11681.0}, {"date": "2026-02-27", "close": 1.785, "volume": 25350.0}, {"date": "2026-03-02", "close": 1.69, "volume": 17293.0}, {"date": "2026-03-03", "close": 1.6, "volume": 14885.0}, {"date": "2026-03-04", "close": 1.75, "volume": 26700.0}, {"date": "2026-03-05", "close": 1.6, "volume": 24200.0}, {"date": "2026-03-06", "close": 1.62, "volume": 7081.0}, {"date": "2026-03-09", "close": 1.63, "volume": 40008.0}, {"date": "2026-03-10", "close": 1.55, "volume": 14875.0}, {"date": "2026-03-11", "close": 1.49, "volume": 7889.0}, {"date": "2026-03-12", "close": 1.43, "volume": 4267.0}, {"date": "2026-03-13", "close": 1.61, "volume": 246031.0}, {"date": "2026-03-16", "close": 1.71, "volume": 21297.0}, {"date": "2026-03-17", "close": 2.14, "volume": 56627.0}, {"date": "2026-03-18", "close": 2.09, "volume": 15473.0}, {"date": "2026-03-19", "close": 1.96, "volume": 6606.0}, {"date": "2026-03-20", "close": 1.91, "volume": 12392.0}, {"date": "2026-03-23", "close": 1.84, "volume": 9039.0}, {"date": "2026-03-24", "close": 1.68, "volume": 11692.0}, {"date": "2026-03-25", "close": 1.72, "volume": 2818.0}, {"date": "2026-03-26", "close": 1.79, "volume": 23593.0}, {"date": "2026-03-27", "close": 1.6572, "volume": 13482.0}, {"date": "2026-03-30", "close": 1.66, "volume": 3402.0}, {"date": "2026-03-31", "close": 1.7, "volume": 5625.0}, {"date": "2026-04-01", "close": 1.7746, "volume": 7749.0}, {"date": "2026-04-02", "close": 1.72, "volume": 6346.0}, {"date": "2026-04-06", "close": 1.86, "volume": 9408.0}, {"date": "2026-04-07", "close": 2.14, "volume": 28363.0}, {"date": "2026-04-08", "close": 2.0401, "volume": 6652.0}, {"date": "2026-04-09", "close": 1.97, "volume": 5423.0}, {"date": "2026-04-10", "close": 1.8901, "volume": 4491.0}, {"date": "2026-04-13", "close": 1.9101, "volume": 4836.0}, {"date": "2026-04-14", "close": 2.05, "volume": 7494.0}, {"date": "2026-04-15", "close": 2.0, "volume": 13274.0}, {"date": "2026-04-16", "close": 1.89, "volume": 11440.0}, {"date": "2026-04-17", "close": 1.9, "volume": 3873.0}, {"date": "2026-04-20", "close": 1.91, "volume": 13402.0}, {"date": "2026-04-21", "close": 1.93, "volume": 11608.0}, {"date": "2026-04-22", "close": 2.09, "volume": 16244810.0}, {"date": "2026-04-23", "close": 2.3, "volume": 330611.0}, {"date": "2026-04-24", "close": 2.23, "volume": 47450.0}, {"date": "2026-04-27", "close": 2.25, "volume": 56710.0}, {"date": "2026-04-28", "close": 2.19, "volume": 32231.0}, {"date": "2026-04-29", "close": 2.08, "volume": 15530.0}, {"date": "2026-04-30", "close": 2.1, "volume": 13306.0}, {"date": "2026-05-01", "close": 2.07, "volume": 15841.0}, {"date": "2026-05-04", "close": 2.08, "volume": 30719.0}, {"date": "2026-05-05", "close": 2.25, "volume": 19081.0}, {"date": "2026-05-06", "close": 2.4, "volume": 27062.0}, {"date": "2026-05-07", "close": 2.47, "volume": 25481.0}, {"date": "2026-05-08", "close": 2.44, "volume": 61136.0}, {"date": "2026-05-11", "close": 2.3, "volume": 29087.0}, {"date": "2026-05-12", "close": 2.23, "volume": 7220.0}, {"date": "2026-05-13", "close": 2.22, "volume": 27184.0}, {"date": "2026-05-14", "close": 2.21, "volume": 6941.0}, {"date": "2026-05-15", "close": 2.29, "volume": 4946.0}, {"date": "2026-05-18", "close": 2.23, "volume": 4684.0}, {"date": "2026-05-19", "close": 2.33, "volume": 3331.0}, {"date": "2026-05-20", "close": 2.18, "volume": 2262.0}, {"date": "2026-05-21", "close": 2.28, "volume": 11264.0}, {"date": "2026-05-22", "close": 2.35, "volume": 9620.0}, {"date": "2026-05-26", "close": 2.36, "volume": 6539.0}, {"date": "2026-05-27", "close": 2.46, "volume": 6806.0}, {"date": "2026-05-28", "close": 2.42, "volume": 14136.0}, {"date": "2026-05-29", "close": 2.49, "volume": 20900.0}, {"date": "2026-06-01", "close": 2.61, "volume": 27864.0}, {"date": "2026-06-02", "close": 2.62, "volume": 14805.0}, {"date": "2026-06-03", "close": 2.46, "volume": 5099.0}, {"date": "2026-06-04", "close": 2.54, "volume": 5142.0}, {"date": "2026-06-05", "close": 2.43, "volume": 20183.0}, {"date": "2026-06-08", "close": 2.6, "volume": 2859.0}, {"date": "2026-06-09", "close": 3.03, "volume": 63686.0}, {"date": "2026-06-10", "close": 2.9, "volume": 12502.0}, {"date": "2026-06-11", "close": 2.68, "volume": 10675.0}, {"date": "2026-06-12", "close": 2.3, "volume": 13288.0}, {"date": "2026-06-15", "close": 2.29, "volume": 19706.0}, {"date": "2026-06-16", "close": 2.335, "volume": 7230.0}, {"date": "2026-06-17", "close": 2.44, "volume": 7348.0}, {"date": "2026-06-18", "close": 2.11, "volume": 15725.0}, {"date": "2026-06-22", "close": 2.11, "volume": 5136.0}, {"date": "2026-06-23", "close": 2.04, "volume": 7897.0}, {"date": "2026-06-24", "close": 1.61, "volume": 874386.0}, {"date": "2026-06-25", "close": 1.02, "volume": 7029631.0}, {"date": "2026-06-26", "close": 1.03, "volume": 351882.0}, {"date": "2026-06-29", "close": 1.125, "volume": 233678.0}, {"date": "2026-06-30", "close": 1.08, "volume": 124700.0}, {"date": "2026-07-01", "close": 1.07, "volume": 54454.0}, {"date": "2026-07-02", "close": 1.0, "volume": 34869.0}, {"date": "2026-07-06", "close": 1.05, "volume": 27969.0}, {"date": "2026-07-07", "close": 1.02, "volume": 7419891.0}, {"date": "2026-07-08", "close": 0.9601, "volume": 17173690.0}, {"date": "2026-07-09", "close": 1.08, "volume": 856714.0}, {"date": "2026-07-10", "close": 1.04, "volume": 766460.0}, {"date": "2026-07-13", "close": 0.99, "volume": 227151.0}, {"date": "2026-07-14", "close": 0.9591, "volume": 95018.0}, {"date": "2026-07-15", "close": 0.94, "volume": 76621.0}, {"date": "2026-07-16", "close": 0.92, "volume": 40296.0}, {"date": "2026-07-17", "close": 0.8415, "volume": 46127.0}, {"date": "2026-07-20", "close": 0.7991, "volume": 51319.0}, {"date": "2026-07-21", "close": 0.7, "volume": 56824.0}, {"date": "2026-07-22", "close": 0.738, "volume": 52430.0}, {"date": "2026-07-23", "close": 0.712, "volume": 58444.0}, {"date": "2026-07-24", "close": 0.6318, "volume": 22403.0}, {"date": "2026-07-27", "close": 0.729, "volume": 45594.0}, {"date": "2026-07-28", "close": 0.902, "volume": 296904.0}, {"date": "2026-07-29", "close": 1.08, "volume": 10853010.0}, {"date": "2026-07-30", "close": 1.24, "volume": 7236237.0}, {"date": "2026-07-31", "close": 1.08, "volume": 835293.0}, {"date": "2026-08-03", "close": 0.985, "volume": 236932.0}, {"date": "2026-08-04", "close": 1.02, "volume": 105792.0}, {"date": "2026-08-05", "close": 1.04, "volume": 51875.0}, {"date": "2026-08-06", "close": 1.0, "volume": 64314.0}, {"date": "2026-08-07", "close": 0.9676, "volume": 59565.0}, {"date": "2026-08-10", "close": 0.9781, "volume": 35034.0}, {"date": "2026-08-11", "close": 0.9731, "volume": 40975.0}, {"date": "2026-08-12", "close": 0.9419, "volume": 22191.0}, {"date": "2026-08-13", "close": 1.03, "volume": 48151.0}, {"date": "2026-08-14", "close": 1.01, "volume": 51342.0}, {"date": "2026-08-17", "close": 0.9513, "volume": 19367.0}, {"date": "2026-08-18", "close": 0.9477, "volume": 23065.0}, {"date": "2026-08-19", "close": 0.916, "volume": 24101.0}, {"date": "2026-08-20", "close": 0.9724, "volume": 34807.0}, {"date": "2026-08-21", "close": 1.03, "volume": 355911.0}, {"date": "2026-08-24", "close": 0.9983, "volume": 22425.0}, {"date": "2026-08-25", "close": 0.9776, "volume": 23949.0}, {"date": "2026-08-26", "close": 0.87, "volume": 82466.0}, {"date": "2026-08-27", "close": 0.745, "volume": 123247.0}, {"date": "2026-08-28", "close": 0.7392, "volume": 69320.0}, {"date": "2026-08-31", "close": 0.6957, "volume": 167663.0}, {"date": "2026-09-01", "close": 0.7264, "volume": 37017.0}, {"date": "2026-09-02", "close": 0.719, "volume": 163804.0}, {"date": "2026-09-03", "close": 0.6501, "volume": 49857.0}, {"date": "2026-09-04", "close": 0.5715, "volume": 98819.0}, {"date": "2026-09-08", "close": 0.5801, "volume": 118390.0}, {"date": "2026-09-09", "close": 0.5703, "volume": 14984.0}, {"date": "2026-09-10", "close": 0.5482, "volume": 14223.0}, {"date": "2026-09-11", "close": 0.54, "volume": 14110.0}, {"date": "2026-09-14", "close": 0.4067, "volume": 484604.0}, {"date": "2026-09-15", "close": 0.3495, "volume": 229930.0}, {"date": "2026-09-16", "close": 0.32, "volume": 77319770.0}, {"date": "2026-09-17", "close": 0.4401, "volume": 86538850.0}, {"date": "2026-09-18", "close": 0.1325, "volume": 43637980.0}], "refreshing": true}