{"ticker": "GMEX", "overview": {"cik": "1928581", "ticker": "GMEX", "name": "GMEX Robotics Corp", "industry": "Sporting & Athletic Goods, NEC", "country": "Spain", "sic": "3949", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000233", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000232", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037148", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001493152-26-034939", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000248", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001493152-26-032612", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001493152-26-031098", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001493152-26-028224", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001493152-26-027954", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000063", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001493152-26-027506", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000225", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001493152-26-025544", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001493152-26-025425", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000025", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019391", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000023", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001493152-26-017175", "price_sensitive": true}, {"form": "3", "date": "2026-04-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000202", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000193", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001493152-26-012089", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000135", "price_sensitive": false}, {"form": "D", "date": "2026-03-19", "title": "Form D", "accession": "0001493152-26-011403", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 5498.557000000001, "sell_n": 1, "sell_sum": 28997.109999999997, "net": -23498.552999999996, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-08"}, "metrics": {"ticker": "GMEX", "has_prices": true, "as_of": "2026-09-18", "last": 0.4183, "prev_close": 0.411, "change": 0.007300000000000029, "change_pct": 0.01776155717761564, "session_volume": 4247405.0, "vwap_5": 0.4251809958638207, "vwap_20": 0.519579078085274, "vwap_60": 1.1864236522111804, "vwap_250": 5.448471532410975, "high_52w": 1249.9075, "low_52w": 0.411, "avg_volume_20": 4125250.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000238", "src": "INSIDERS", "ticker": "GMEX", "cik": "1928581", "company": "GMEX Robotics Corp", "company_raw": "GMEX Robotics Corp", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28997.109999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "Spain", "headline": "The whale sells $29K of GMEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1475597/000147559726000238/0001475597-26-000238-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80088}, {"id": "0001475597-26-000233", "src": "INSIDERS", "ticker": "GMEX", "cik": "1928581", "company": "GMEX Robotics Corp", "company_raw": "GMEX Robotics Corp", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5498.557000000001, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "Spain", "headline": "Major holder piles $5K into GMEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1928581/000147559726000233/0001475597-26-000233-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}], "recent_buys": [{"id": "0001475597-26-000233", "src": "INSIDERS", "ticker": "GMEX", "cik": "1928581", "company": "GMEX Robotics Corp", "company_raw": "GMEX Robotics Corp", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5498.557000000001, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Sporting & Athletic Goods, NEC", "country": "Spain", "headline": "Major holder piles $5K into GMEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1928581/000147559726000233/0001475597-26-000233-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}], "institutional": [], "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": "GMEX ROBOTICS CORPORATION - Class A Ordinary Shares", "new_value": "GMEX Robotics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001928581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001928581", "applied": 1, "detected_at": "2026-10-24T19:05:24.878024"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5498.557000000001, "sold": 28997.109999999997, "net": -23498.552999999996, "trades": 2, "top_score": 30.9, "lean": "selling", "history": [{"action": "SELL", "amount": 28997.109999999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475597/000147559726000238/0001475597-26-000238-index.htm"}, {"action": "BUY", "amount": 5498.557000000001, "date": "2026-09-04", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1928581/000147559726000233/0001475597-26-000233-index.htm"}], "latest": {"action": "SELL", "amount": 28997.109999999997, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475597/000147559726000238/0001475597-26-000238-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 5498.557000000001}, {"date": "2026-09-08", "net": -28997.109999999997}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000233", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000232", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001493152-26-037148", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001493152-26-034939", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000248", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001493152-26-032612", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001493152-26-031098", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "Foreign material event", "accession": "0001493152-26-028224", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001493152-26-027954", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000063", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "Foreign material event", "accession": "0001493152-26-027506", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000225", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001493152-26-025544", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001493152-26-025425", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000025", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019391", "price_sensitive": true}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000023", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "Foreign material event", "accession": "0001493152-26-017175", "price_sensitive": true}, {"form": "3", "date": "2026-04-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000202", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000193", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001493152-26-012089", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000135", "price_sensitive": false}, {"form": "D", "date": "2026-03-19", "title": "Form D", "accession": "0001493152-26-011403", "price_sensitive": false}], "performance": {"ticker": "GMEX", "has_prices": true, "summary": {"n": 1, "avg": -0.4349588004862893, "win_rate": 0.0, "best": -0.4349588004862893, "worst": -0.4349588004862893, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5498.557000000001, "date": "2026-09-04", "score": 30.9, "ref_price": 0.7403, "return": -0.4349588004862893}]}, "price_series": [{"date": "2023-08-08", "close": 40722.7928, "volume": 285.0}, {"date": "2023-08-09", "close": 21691.9431, "volume": 93.0}, {"date": "2023-08-10", "close": 19434.0457, "volume": 32.0}, {"date": "2023-08-11", "close": 20310.5937, "volume": 17.0}, {"date": "2023-08-14", "close": 19514.6848, "volume": 4.0}, {"date": "2023-08-15", "close": 23788.5621, "volume": 32.0}, {"date": "2023-08-16", "close": 24353.0365, "volume": 16.0}, {"date": "2023-08-17", "close": 25401.346, "volume": 6.0}, {"date": "2023-08-18", "close": 23627.2837, "volume": 8.0}, {"date": "2023-08-21", "close": 22498.335, "volume": 25.0}, {"date": "2023-08-22", "close": 22012.8871, "volume": 22.0}, {"date": "2023-08-23", "close": 21490.3451, "volume": 39.0}, {"date": "2023-08-24", "close": 20885.5511, "volume": 12.0}, {"date": "2023-08-25", "close": 20562.9944, "volume": 2.0}, {"date": "2023-08-28", "close": 22014.4998, "volume": 1.0}, {"date": "2023-08-29", "close": 23384.5597, "volume": 3.0}, {"date": "2023-08-30", "close": 20885.5511, "volume": 3.0}, {"date": "2023-08-31", "close": 19808.2115, "volume": 52.0}, {"date": "2023-09-01", "close": 19514.6848, "volume": 70.0}, {"date": "2023-09-05", "close": 20966.1903, "volume": 22.0}, {"date": "2023-09-06", "close": 21530.6647, "volume": 50.0}, {"date": "2023-09-07", "close": 21127.4687, "volume": 47.0}, {"date": "2023-09-08", "close": 20966.1903, "volume": 31.0}, {"date": "2023-09-11", "close": 21450.0255, "volume": 30.0}, {"date": "2023-09-12", "close": 24111.1189, "volume": 8.0}, {"date": "2023-09-13", "close": 21208.1079, "volume": 57.0}, {"date": "2023-09-14", "close": 21127.4687, "volume": 17.0}, {"date": "2023-09-15", "close": 21126.6623, "volume": null}, {"date": "2023-09-18", "close": 20966.1903, "volume": 2.0}, {"date": "2023-09-19", "close": 21046.8295, "volume": null}, {"date": "2023-09-20", "close": 21369.3863, "volume": 1.0}, {"date": "2023-09-21", "close": 20965.3839, "volume": 2.0}, {"date": "2023-09-22", "close": 20804.9119, "volume": 1.0}, {"date": "2023-09-25", "close": 19970.2963, "volume": 1.0}, {"date": "2023-09-26", "close": 20401.716, "volume": 2.0}, {"date": "2023-09-27", "close": 19837.2416, "volume": 1.0}, {"date": "2023-09-28", "close": 19756.6024, "volume": 3.0}, {"date": "2023-09-29", "close": 19353.4065, "volume": null}, {"date": "2023-10-02", "close": 19280.8312, "volume": null}, {"date": "2023-10-03", "close": 19030.8497, "volume": 2.0}, {"date": "2023-10-04", "close": 19837.2416, "volume": null}, {"date": "2023-10-05", "close": 16369.7563, "volume": 11.0}, {"date": "2023-10-06", "close": 15724.6427, "volume": null}, {"date": "2023-10-09", "close": 14756.9724, "volume": null}, {"date": "2023-10-10", "close": 11370.1263, "volume": 7.0}, {"date": "2023-10-11", "close": 9837.9816, "volume": 3.0}, {"date": "2023-10-12", "close": 9434.7856, "volume": 4.0}, {"date": "2023-10-13", "close": 9031.5897, "volume": 1.0}, {"date": "2023-10-16", "close": 9999.26, "volume": 1.0}, {"date": "2023-10-17", "close": 9192.8681, "volume": 3.0}, {"date": "2023-10-18", "close": 9375.1126, "volume": null}, {"date": "2023-10-19", "close": 9354.1465, "volume": 1.0}, {"date": "2023-10-20", "close": 9434.7856, "volume": 1.0}, {"date": "2023-10-23", "close": 9515.4248, "volume": 1.0}, {"date": "2023-10-24", "close": 9757.3424, "volume": null}, {"date": "2023-10-25", "close": 9596.064, "volume": 1.0}, {"date": "2023-10-26", "close": 9596.064, "volume": 1.0}, {"date": "2023-10-27", "close": 9273.5073, "volume": null}, {"date": "2023-10-30", "close": 10483.0952, "volume": 14.0}, {"date": "2023-10-31", "close": 9515.4248, "volume": 1.0}, {"date": "2023-11-01", "close": 9112.2289, "volume": 4.0}, {"date": "2023-11-02", "close": 9677.5096, "volume": null}, {"date": "2023-11-03", "close": 9676.7032, "volume": 1.0}, {"date": "2023-11-06", "close": 8870.3113, "volume": null}, {"date": "2023-11-07", "close": 10966.9303, "volume": 2.0}, {"date": "2023-11-08", "close": 13305.4669, "volume": 3.0}, {"date": "2023-11-09", "close": 17176.1482, "volume": 15.0}, {"date": "2023-11-10", "close": 22578.9742, "volume": 89.0}, {"date": "2023-11-13", "close": 26207.7379, "volume": 4.0}, {"date": "2023-11-14", "close": 20562.9944, "volume": 4.0}, {"date": "2023-11-15", "close": 23869.2013, "volume": 5.0}, {"date": "2023-11-16", "close": 22901.531, "volume": 2.0}, {"date": "2023-11-17", "close": 22417.6958, "volume": 6.0}, {"date": "2023-11-20", "close": 21530.6647, "volume": 4.0}, {"date": "2023-11-21", "close": 19917.8808, "volume": 2.0}, {"date": "2023-11-22", "close": 17982.5402, "volume": 3.0}, {"date": "2023-11-24", "close": 14998.89, "volume": null}, {"date": "2023-11-27", "close": 14192.4981, "volume": null}, {"date": "2023-11-28", "close": 12257.9638, "volume": 3.0}, {"date": "2023-11-29", "close": 16410.0759, "volume": 19.0}, {"date": "2023-11-30", "close": 17418.0658, "volume": 3.0}, {"date": "2023-12-01", "close": 15563.3644, "volume": 2.0}, {"date": "2023-12-04", "close": 13789.3021, "volume": null}, {"date": "2023-12-05", "close": 10806.4583, "volume": 2.0}, {"date": "2023-12-06", "close": 11450.7655, "volume": 1.0}, {"date": "2023-12-07", "close": 16289.1171, "volume": 13.0}, {"date": "2023-12-08", "close": 16369.7563, "volume": 1.0}, {"date": "2023-12-11", "close": 15321.4468, "volume": 4.0}, {"date": "2023-12-12", "close": 15240.8076, "volume": null}, {"date": "2023-12-13", "close": 13628.0237, "volume": 2.0}, {"date": "2023-12-14", "close": 15639.9716, "volume": 1.0}, {"date": "2023-12-15", "close": 13305.4669, "volume": 1.0}, {"date": "2023-12-18", "close": 14112.6653, "volume": 2.0}, {"date": "2023-12-19", "close": 14434.4157, "volume": 2.0}, {"date": "2023-12-20", "close": 14230.3985, "volume": 1.0}, {"date": "2023-12-21", "close": 14111.8589, "volume": 1.0}, {"date": "2023-12-22", "close": 14192.4981, "volume": 1.0}, {"date": "2023-12-26", "close": 11390.2861, "volume": 1.0}, {"date": "2023-12-27", "close": 12337.7966, "volume": 4.0}, {"date": "2023-12-28", "close": 11853.9615, "volume": 1.0}, {"date": "2023-12-29", "close": 12337.7966, "volume": null}, {"date": "2024-01-02", "close": 13224.8277, "volume": 1.0}, {"date": "2024-01-03", "close": 10321.8168, "volume": 1.0}, {"date": "2024-01-04", "close": 10321.8168, "volume": null}, {"date": "2024-01-05", "close": 10483.0952, "volume": null}, {"date": "2024-01-08", "close": 10644.3736, "volume": 1.0}, {"date": "2024-01-09", "close": 9676.7032, "volume": 2.0}, {"date": "2024-01-10", "close": 8386.4761, "volume": 1.0}, {"date": "2024-01-11", "close": 7672.8193, "volume": 1.0}, {"date": "2024-01-12", "close": 7096.249, "volume": 2.0}, {"date": "2024-01-16", "close": 7983.2802, "volume": 2.0}, {"date": "2024-01-17", "close": 10886.2911, "volume": 84.0}, {"date": "2024-01-18", "close": 13386.1061, "volume": 82.0}, {"date": "2024-01-19", "close": 14676.3332, "volume": 16.0}, {"date": "2024-01-22", "close": 20885.5511, "volume": 60.0}, {"date": "2024-01-23", "close": 20966.1903, "volume": 24.0}, {"date": "2024-01-24", "close": 22820.8918, "volume": 10.0}, {"date": "2024-01-25", "close": 23062.8094, "volume": 23.0}, {"date": "2024-01-26", "close": 22820.8918, "volume": 21.0}, {"date": "2024-01-29", "close": 22740.2526, "volume": 13.0}, {"date": "2024-01-30", "close": 23788.5621, "volume": 14.0}, {"date": "2024-01-31", "close": 23304.7269, "volume": 13.0}, {"date": "2024-02-01", "close": 22256.4174, "volume": 14.0}, {"date": "2024-02-02", "close": 22175.7782, "volume": 10.0}, {"date": "2024-02-05", "close": 22337.0566, "volume": 5.0}, {"date": "2024-02-06", "close": 22175.7782, "volume": 12.0}, {"date": "2024-02-07", "close": 27901.161, "volume": 26.0}, {"date": "2024-02-08", "close": 28868.8313, "volume": 5.0}, {"date": "2024-02-09", "close": 27901.161, "volume": 3.0}, {"date": "2024-02-12", "close": 22256.4174, "volume": 3.0}, {"date": "2024-02-13", "close": 24514.3148, "volume": 8.0}, {"date": "2024-02-14", "close": 24030.4797, "volume": 1.0}, {"date": "2024-02-15", "close": 22740.2526, "volume": null}, {"date": "2024-02-16", "close": 23949.8405, "volume": null}, {"date": "2024-02-20", "close": 25401.346, "volume": 1.0}, {"date": "2024-02-21", "close": 23869.2013, "volume": 5.0}, {"date": "2024-02-22", "close": 32255.6774, "volume": 23.0}, {"date": "2024-02-23", "close": 34674.8532, "volume": 2.0}, {"date": "2024-02-26", "close": 37335.9466, "volume": 18.0}, {"date": "2024-02-27", "close": 39110.0089, "volume": 26.0}, {"date": "2024-02-28", "close": 39916.4008, "volume": 9.0}, {"date": "2024-02-29", "close": 38626.1737, "volume": 8.0}, {"date": "2024-03-01", "close": 39513.2049, "volume": 10.0}, {"date": "2024-03-04", "close": 41771.1023, "volume": 10.0}, {"date": "2024-03-05", "close": 39916.4008, "volume": 8.0}, {"date": "2024-03-06", "close": 42335.5766, "volume": 26.0}, {"date": "2024-03-07", "close": 44270.9173, "volume": 25.0}, {"date": "2024-03-08", "close": 49915.6608, "volume": 26.0}, {"date": "2024-03-11", "close": 53786.3421, "volume": 48.0}, {"date": "2024-03-12", "close": 54592.7341, "volume": 66.0}, {"date": "2024-03-13", "close": 54915.2908, "volume": 70.0}, {"date": "2024-03-14", "close": 55802.322, "volume": 62.0}, {"date": "2024-03-15", "close": 54592.7341, "volume": 74.0}, {"date": "2024-03-18", "close": 56124.8787, "volume": 74.0}, {"date": "2024-03-19", "close": 63866.2413, "volume": 52.0}, {"date": "2024-03-20", "close": 53947.6205, "volume": 68.0}, {"date": "2024-03-21", "close": 57253.8274, "volume": 75.0}, {"date": "2024-03-22", "close": 55399.126, "volume": 86.0}, {"date": "2024-03-25", "close": 54350.8165, "volume": 89.0}, {"date": "2024-03-26", "close": 54834.6516, "volume": 80.0}, {"date": "2024-03-27", "close": 55237.8476, "volume": 105.0}, {"date": "2024-03-28", "close": 63785.6021, "volume": 86.0}, {"date": "2024-04-01", "close": 67978.8402, "volume": 98.0}, {"date": "2024-04-02", "close": 68946.5105, "volume": 136.0}, {"date": "2024-04-03", "close": 71768.8823, "volume": 83.0}, {"date": "2024-04-04", "close": 59108.5289, "volume": 142.0}, {"date": "2024-04-05", "close": 66527.3347, "volume": 101.0}, {"date": "2024-04-08", "close": 63221.1278, "volume": 102.0}, {"date": "2024-04-09", "close": 56608.7139, "volume": 102.0}, {"date": "2024-04-10", "close": 55560.4044, "volume": 113.0}, {"date": "2024-04-11", "close": 54995.93, "volume": 110.0}, {"date": "2024-04-12", "close": 54995.93, "volume": 134.0}, {"date": "2024-04-15", "close": 54995.93, "volume": 127.0}, {"date": "2024-04-16", "close": 55237.8476, "volume": 134.0}, {"date": "2024-04-17", "close": 55157.2084, "volume": 144.0}, {"date": "2024-04-18", "close": 62817.9318, "volume": 141.0}, {"date": "2024-04-19", "close": 61688.9831, "volume": 125.0}, {"date": "2024-04-22", "close": 72252.7175, "volume": 145.0}, {"date": "2024-04-23", "close": 73704.2229, "volume": 141.0}, {"date": "2024-04-24", "close": 71123.7687, "volume": 135.0}, {"date": "2024-04-25", "close": 73784.8621, "volume": 131.0}, {"date": "2024-04-26", "close": 64511.3549, "volume": 130.0}, {"date": "2024-04-29", "close": 49351.1865, "volume": 162.0}, {"date": "2024-04-30", "close": 50883.3312, "volume": 135.0}, {"date": "2024-05-01", "close": 52818.6718, "volume": 105.0}, {"date": "2024-05-02", "close": 51286.5271, "volume": 87.0}, {"date": "2024-05-03", "close": 62253.4574, "volume": 286.0}, {"date": "2024-05-06", "close": 74510.6149, "volume": 113.0}, {"date": "2024-05-07", "close": 75639.5636, "volume": 71.0}, {"date": "2024-05-08", "close": 91122.2887, "volume": 66.0}, {"date": "2024-05-09", "close": 109427.3857, "volume": 64.0}, {"date": "2024-05-10", "close": 99750.6825, "volume": 63.0}, {"date": "2024-05-13", "close": 95880.0012, "volume": 73.0}, {"date": "2024-05-14", "close": 89590.1441, "volume": 66.0}, {"date": "2024-05-15", "close": 84429.2357, "volume": 70.0}, {"date": "2024-05-16", "close": 89509.5049, "volume": 68.0}, {"date": "2024-05-17", "close": 92735.0726, "volume": 51.0}, {"date": "2024-05-20", "close": 107169.4883, "volume": 50.0}, {"date": "2024-05-21", "close": 118217.0578, "volume": 63.0}, {"date": "2024-05-22", "close": 135715.7628, "volume": 58.0}, {"date": "2024-05-23", "close": 137893.021, "volume": 52.0}, {"date": "2024-05-24", "close": 128055.0394, "volume": 59.0}, {"date": "2024-05-28", "close": 134667.4533, "volume": 70.0}, {"date": "2024-05-29", "close": 137086.6291, "volume": 84.0}, {"date": "2024-05-30", "close": 137328.5467, "volume": 455.0}, {"date": "2024-05-31", "close": 125071.3892, "volume": 57.0}, {"date": "2024-06-03", "close": 109104.8289, "volume": 29.0}, {"date": "2024-06-04", "close": 125797.142, "volume": 39.0}, {"date": "2024-06-05", "close": 136360.8764, "volume": 33.0}, {"date": "2024-06-06", "close": 128942.0705, "volume": 25.0}, {"date": "2024-06-07", "close": 117330.0267, "volume": 28.0}, {"date": "2024-06-10", "close": 119184.7281, "volume": 8.0}, {"date": "2024-06-11", "close": 122974.7702, "volume": 5.0}, {"date": "2024-06-12", "close": 148618.0338, "volume": 14.0}, {"date": "2024-06-13", "close": 158536.6546, "volume": 15.0}, {"date": "2024-06-14", "close": 159665.6033, "volume": 17.0}, {"date": "2024-06-17", "close": 187889.3211, "volume": 28.0}, {"date": "2024-06-18", "close": 199582.0041, "volume": 25.0}, {"date": "2024-06-20", "close": 233853.6614, "volume": 34.0}, {"date": "2024-06-21", "close": 239982.2401, "volume": 41.0}, {"date": "2024-06-24", "close": 235466.4453, "volume": 13.0}, {"date": "2024-06-25", "close": 261270.9872, "volume": 32.0}, {"date": "2024-06-26", "close": 313605.8238, "volume": 29.0}, {"date": "2024-06-27", "close": 272399.1959, "volume": 65.0}, {"date": "2024-06-28", "close": 245062.5093, "volume": 41.0}, {"date": "2024-07-01", "close": 246755.9324, "volume": 19.0}, {"date": "2024-07-02", "close": 224741.4325, "volume": 18.0}, {"date": "2024-07-03", "close": 236676.0332, "volume": 5.0}, {"date": "2024-07-05", "close": 260545.2345, "volume": 16.0}, {"date": "2024-07-08", "close": 260383.9561, "volume": 9.0}, {"date": "2024-07-09", "close": 261754.8224, "volume": 13.0}, {"date": "2024-07-10", "close": 238853.2914, "volume": 9.0}, {"date": "2024-07-11", "close": 233773.0222, "volume": 6.0}, {"date": "2024-07-12", "close": 241917.5808, "volume": 4.0}, {"date": "2024-07-15", "close": 247159.1283, "volume": 9.0}, {"date": "2024-07-16", "close": 244336.7566, "volume": 7.0}, {"date": "2024-07-17", "close": 215871.1212, "volume": 11.0}, {"date": "2024-07-18", "close": 158778.5722, "volume": 36.0}, {"date": "2024-07-19", "close": 178454.5354, "volume": 12.0}, {"date": "2024-07-22", "close": 156681.9531, "volume": 23.0}, {"date": "2024-07-23", "close": 111685.2831, "volume": 62.0}, {"date": "2024-07-24", "close": 108782.2721, "volume": 39.0}, {"date": "2024-07-25", "close": 114185.0981, "volume": 13.0}, {"date": "2024-07-26", "close": 123942.4405, "volume": 16.0}, {"date": "2024-07-29", "close": 127006.7299, "volume": 7.0}, {"date": "2024-07-30", "close": 129748.4625, "volume": 6.0}, {"date": "2024-07-31", "close": 143215.2078, "volume": 10.0}, {"date": "2024-08-01", "close": 156923.8707, "volume": 14.0}, {"date": "2024-08-02", "close": 158456.0154, "volume": 66.0}, {"date": "2024-08-05", "close": 163455.6454, "volume": 17.0}, {"date": "2024-08-06", "close": 129829.1017, "volume": 28.0}, {"date": "2024-08-07", "close": 112975.5102, "volume": 20.0}, {"date": "2024-08-08", "close": 123700.523, "volume": 20.0}, {"date": "2024-08-09", "close": 108862.9113, "volume": 54.0}, {"date": "2024-08-12", "close": 108701.633, "volume": 11.0}, {"date": "2024-08-13", "close": 107169.4883, "volume": 6.0}, {"date": "2024-08-14", "close": 116926.8307, "volume": 7.0}, {"date": "2024-08-15", "close": 130393.576, "volume": 9.0}, {"date": "2024-08-16", "close": 125555.2244, "volume": 5.0}, {"date": "2024-08-19", "close": 121039.4296, "volume": 5.0}, {"date": "2024-08-20", "close": 108459.7154, "volume": 18.0}, {"date": "2024-08-21", "close": 116039.7996, "volume": 14.0}, {"date": "2024-08-22", "close": 112975.5102, "volume": 5.0}, {"date": "2024-08-23", "close": 134667.4533, "volume": 18.0}, {"date": "2024-08-26", "close": 146360.1364, "volume": 11.0}, {"date": "2024-08-27", "close": 136925.3507, "volume": 7.0}, {"date": "2024-08-28", "close": 143295.847, "volume": 4.0}, {"date": "2024-08-29", "close": 131845.0815, "volume": 10.0}, {"date": "2024-08-30", "close": 120233.0376, "volume": 20.0}, {"date": "2024-09-03", "close": 120958.7904, "volume": 38.0}, {"date": "2024-09-04", "close": 113539.9846, "volume": 26.0}, {"date": "2024-09-05", "close": 102169.8583, "volume": 83.0}, {"date": "2024-09-06", "close": 106846.9315, "volume": 24.0}, {"date": "2024-09-09", "close": 104830.9517, "volume": 26.0}, {"date": "2024-09-10", "close": 110314.4168, "volume": 9.0}, {"date": "2024-09-11", "close": 141844.3415, "volume": 48.0}, {"date": "2024-09-12", "close": 147892.281, "volume": 24.0}, {"date": "2024-09-13", "close": 127248.6475, "volume": 79.0}, {"date": "2024-09-16", "close": 166278.0172, "volume": 70.0}, {"date": "2024-09-17", "close": 138134.9386, "volume": 142.0}, {"date": "2024-09-18", "close": 134102.9789, "volume": 21.0}, {"date": "2024-09-19", "close": 137086.6291, "volume": 24.0}, {"date": "2024-09-20", "close": 124829.4717, "volume": 20.0}, {"date": "2024-09-23", "close": 133215.9478, "volume": 12.0}, {"date": "2024-09-24", "close": 143053.9294, "volume": 13.0}, {"date": "2024-09-25", "close": 142005.6199, "volume": 5.0}, {"date": "2024-09-26", "close": 139747.7225, "volume": 10.0}, {"date": "2024-09-27", "close": 132328.9167, "volume": 9.0}, {"date": "2024-09-30", "close": 130796.772, "volume": 4.0}, {"date": "2024-10-01", "close": 139344.5265, "volume": 9.0}, {"date": "2024-10-02", "close": 130312.9368, "volume": 11.0}, {"date": "2024-10-03", "close": 134828.7317, "volume": 6.0}, {"date": "2024-10-04", "close": 137893.021, "volume": 5.0}, {"date": "2024-10-07", "close": 124264.9973, "volume": 20.0}, {"date": "2024-10-08", "close": 128458.2354, "volume": 5.0}, {"date": "2024-10-09", "close": 127329.2867, "volume": 3.0}, {"date": "2024-10-10", "close": 124587.5541, "volume": 10.0}, {"date": "2024-10-11", "close": 136118.9588, "volume": 15.0}, {"date": "2024-10-14", "close": 133377.2262, "volume": 5.0}, {"date": "2024-10-15", "close": 138941.3305, "volume": 14.0}, {"date": "2024-10-16", "close": 146279.4972, "volume": 9.0}, {"date": "2024-10-17", "close": 144344.1565, "volume": 9.0}, {"date": "2024-10-18", "close": 147569.7243, "volume": 1.0}, {"date": "2024-10-21", "close": 180712.4328, "volume": 56.0}, {"date": "2024-10-22", "close": 172084.0391, "volume": 14.0}, {"date": "2024-10-23", "close": 170309.9768, "volume": 7.0}, {"date": "2024-10-24", "close": 179664.1233, "volume": 9.0}, {"date": "2024-10-25", "close": 259416.2858, "volume": 69.0}, {"date": "2024-10-28", "close": 252561.9543, "volume": 22.0}, {"date": "2024-10-29", "close": 289817.2617, "volume": 14.0}, {"date": "2024-10-30", "close": 274253.8974, "volume": 13.0}, {"date": "2024-10-31", "close": 259013.0898, "volume": 9.0}, {"date": "2024-11-01", "close": 245626.9837, "volume": 8.0}, {"date": "2024-11-04", "close": 239982.2401, "volume": 9.0}, {"date": "2024-11-05", "close": 262803.1319, "volume": 8.0}, {"date": "2024-11-06", "close": 252158.7583, "volume": 8.0}, {"date": "2024-11-07", "close": 222080.3391, "volume": 14.0}, {"date": "2024-11-08", "close": 249981.5001, "volume": 10.0}, {"date": "2024-11-11", "close": 245949.5404, "volume": 10.0}, {"date": "2024-11-12", "close": 241917.5808, "volume": 13.0}, {"date": "2024-11-13", "close": 227402.5259, "volume": 22.0}, {"date": "2024-11-14", "close": 227402.5259, "volume": 10.0}, {"date": "2024-11-15", "close": 292317.0767, "volume": 44.0}, {"date": "2024-11-18", "close": 253207.0679, "volume": 48.0}, {"date": "2024-11-19", "close": 259013.0898, "volume": 58.0}, {"date": "2024-11-20", "close": 239901.6009, "volume": 103.0}, {"date": "2024-11-21", "close": 192324.4767, "volume": 35.0}, {"date": "2024-11-22", "close": 203452.6854, "volume": 14.0}, {"date": "2024-11-25", "close": 192324.4767, "volume": 26.0}, {"date": "2024-11-26", "close": 209581.2641, "volume": 13.0}, {"date": "2024-11-27", "close": 217725.8227, "volume": 18.0}, {"date": "2024-11-29", "close": 230870.0112, "volume": 16.0}, {"date": "2024-12-02", "close": 227563.8043, "volume": 8.0}, {"date": "2024-12-03", "close": 234256.8574, "volume": 7.0}, {"date": "2024-12-04", "close": 236998.5899, "volume": 12.0}, {"date": "2024-12-05", "close": 234256.8574, "volume": 3.0}, {"date": "2024-12-06", "close": 266109.3388, "volume": 21.0}, {"date": "2024-12-09", "close": 258529.2546, "volume": 27.0}, {"date": "2024-12-10", "close": 259174.3682, "volume": 9.0}, {"date": "2024-12-11", "close": 264738.4725, "volume": 48.0}, {"date": "2024-12-12", "close": 233934.3006, "volume": 67.0}, {"date": "2024-12-13", "close": 230870.0112, "volume": 23.0}, {"date": "2024-12-16", "close": 241111.1888, "volume": 16.0}, {"date": "2024-12-17", "close": 309573.8642, "volume": 65.0}, {"date": "2024-12-18", "close": 56447.4355, "volume": 210.0}, {"date": "2024-12-19", "close": 42496.855, "volume": 220.0}, {"date": "2024-12-20", "close": 46770.7323, "volume": 25.0}, {"date": "2024-12-23", "close": 77171.7083, "volume": 93.0}, {"date": "2024-12-24", "close": 68220.7578, "volume": 22.0}, {"date": "2024-12-26", "close": 69349.7065, "volume": 14.0}, {"date": "2024-12-27", "close": 69994.82, "volume": 7.0}, {"date": "2024-12-30", "close": 72897.831, "volume": 9.0}, {"date": "2024-12-31", "close": 70478.6552, "volume": 5.0}, {"date": "2025-01-02", "close": 77816.8218, "volume": 11.0}, {"date": "2025-01-03", "close": 76929.7907, "volume": 9.0}, {"date": "2025-01-06", "close": 72172.0783, "volume": 8.0}, {"date": "2025-01-07", "close": 71849.5215, "volume": 13.0}, {"date": "2025-01-08", "close": 86203.2979, "volume": 41.0}, {"date": "2025-01-10", "close": 83380.9262, "volume": 38.0}, {"date": "2025-01-13", "close": 79590.8841, "volume": 45.0}, {"date": "2025-01-14", "close": 63946.8805, "volume": 42.0}, {"date": "2025-01-15", "close": 74188.0581, "volume": 44.0}, {"date": "2025-01-16", "close": 77091.0691, "volume": 44.0}, {"date": "2025-01-17", "close": 80639.1936, "volume": 64.0}, {"date": "2025-01-21", "close": 79994.08, "volume": 63.0}, {"date": "2025-01-22", "close": 79187.6881, "volume": 62.0}, {"date": "2025-01-23", "close": 76204.0379, "volume": 57.0}, {"date": "2025-01-24", "close": 84106.6789, "volume": 63.0}, {"date": "2025-01-27", "close": 72333.3566, "volume": 55.0}, {"date": "2025-01-28", "close": 74873.4912, "volume": 37.0}, {"date": "2025-01-29", "close": 82977.7302, "volume": 39.0}, {"date": "2025-01-30", "close": 86848.4115, "volume": 41.0}, {"date": "2025-01-31", "close": 80074.7192, "volume": 38.0}, {"date": "2025-02-03", "close": 76284.6771, "volume": 63.0}, {"date": "2025-02-04", "close": 74268.6973, "volume": 76.0}, {"date": "2025-02-05", "close": 56528.0747, "volume": 86.0}, {"date": "2025-02-06", "close": 50641.4136, "volume": 105.0}, {"date": "2025-02-07", "close": 21691.9431, "volume": 285.0}, {"date": "2025-02-10", "close": 17337.4266, "volume": 133.0}, {"date": "2025-02-11", "close": 8063.9194, "volume": 922.0}, {"date": "2025-02-12", "close": 6455.9738, "volume": 1167.0}, {"date": "2025-02-13", "close": 7185.7585, "volume": 509.0}, {"date": "2025-02-14", "close": 9757.3424, "volume": 1043.0}, {"date": "2025-02-18", "close": 8870.3113, "volume": 503.0}, {"date": "2025-02-19", "close": 7903.4474, "volume": 242.0}, {"date": "2025-02-20", "close": 7259.1402, "volume": 169.0}, {"date": "2025-02-21", "close": 7347.0369, "volume": 109.0}, {"date": "2025-02-24", "close": 6757.5644, "volume": 100.0}, {"date": "2025-02-25", "close": 5886.6611, "volume": 55.0}, {"date": "2025-02-26", "close": 6290.6635, "volume": 30.0}, {"date": "2025-02-27", "close": 5657.6458, "volume": 45.0}, {"date": "2025-02-28", "close": 5452.8223, "volume": 39.0}, {"date": "2025-03-03", "close": 5160.102, "volume": 55.0}, {"date": "2025-03-04", "close": 4902.863, "volume": 27.0}, {"date": "2025-03-05", "close": 4592.4021, "volume": 39.0}, {"date": "2025-03-06", "close": 4439.1876, "volume": 22.0}, {"date": "2025-03-07", "close": 4467.4113, "volume": 18.0}, {"date": "2025-03-10", "close": 4435.1556, "volume": 23.0}, {"date": "2025-03-11", "close": 4507.7309, "volume": 17.0}, {"date": "2025-03-12", "close": 4575.4678, "volume": 12.0}, {"date": "2025-03-13", "close": 4435.1556, "volume": 16.0}, {"date": "2025-03-14", "close": 4460.1538, "volume": 21.0}, {"date": "2025-03-17", "close": 4677.0732, "volume": 22.0}, {"date": "2025-03-18", "close": 5189.9385, "volume": 39.0}, {"date": "2025-03-19", "close": 5878.5972, "volume": 69.0}, {"date": "2025-03-20", "close": 7233.3357, "volume": 126.0}, {"date": "2025-03-21", "close": 7088.1851, "volume": 49.0}, {"date": "2025-03-24", "close": 6757.5644, "volume": 35.0}, {"date": "2025-03-25", "close": 6690.6339, "volume": 30.0}, {"date": "2025-03-26", "close": 5953.5917, "volume": 20.0}, {"date": "2025-03-27", "close": 5620.5518, "volume": 27.0}, {"date": "2025-03-28", "close": 4840.7708, "volume": 22.0}, {"date": "2025-03-31", "close": 4596.434, "volume": 15.0}, {"date": "2025-04-01", "close": 5143.1678, "volume": 12.0}, {"date": "2025-04-02", "close": 5386.6981, "volume": 9.0}, {"date": "2025-04-03", "close": 5036.724, "volume": 16.0}, {"date": "2025-04-04", "close": 4846.4155, "volume": 24.0}, {"date": "2025-04-07", "close": 5338.3146, "volume": 21.0}, {"date": "2025-04-08", "close": 5420.1634, "volume": 18.0}, {"date": "2025-04-09", "close": 5182.681, "volume": 17.0}, {"date": "2025-04-10", "close": 5342.3466, "volume": 11.0}, {"date": "2025-04-11", "close": 5483.4652, "volume": 9.0}, {"date": "2025-04-14", "close": 5402.0196, "volume": 9.0}, {"date": "2025-04-15", "close": 5475.4012, "volume": 9.0}, {"date": "2025-04-16", "close": 5281.8672, "volume": 11.0}, {"date": "2025-04-17", "close": 5160.9084, "volume": 9.0}, {"date": "2025-04-21", "close": 4436.7684, "volume": 14.0}, {"date": "2025-04-22", "close": 4612.5619, "volume": 9.0}, {"date": "2025-04-23", "close": 4822.2238, "volume": 6.0}, {"date": "2025-04-24", "close": 4644.8176, "volume": 8.0}, {"date": "2025-04-25", "close": 4916.5716, "volume": 4.0}, {"date": "2025-04-28", "close": 4779.485, "volume": 21.0}, {"date": "2025-04-29", "close": 4427.0917, "volume": 18.0}, {"date": "2025-04-30", "close": 3684.4048, "volume": 29.0}, {"date": "2025-05-01", "close": 3577.1546, "volume": 16.0}, {"date": "2025-05-02", "close": 3838.4256, "volume": 24.0}, {"date": "2025-05-05", "close": 3790.0421, "volume": 11.0}, {"date": "2025-05-06", "close": 4048.0875, "volume": 22.0}, {"date": "2025-05-07", "close": 4112.5989, "volume": 9.0}, {"date": "2025-05-08", "close": 4265.8133, "volume": 17.0}, {"date": "2025-05-09", "close": 4231.1385, "volume": 4.0}, {"date": "2025-05-12", "close": 4193.2381, "volume": 24.0}, {"date": "2025-05-13", "close": 4041.6364, "volume": 18.0}, {"date": "2025-05-14", "close": 4031.9597, "volume": 12.0}, {"date": "2025-05-15", "close": 4325.4863, "volume": 9.0}, {"date": "2025-05-16", "close": 4588.3701, "volume": 12.0}, {"date": "2025-05-19", "close": 4281.9412, "volume": 5.0}, {"date": "2025-05-20", "close": 4273.8773, "volume": 6.0}, {"date": "2025-05-21", "close": 4282.7476, "volume": 5.0}, {"date": "2025-05-22", "close": 4420.6406, "volume": 7.0}, {"date": "2025-05-23", "close": 4433.5429, "volume": 7.0}, {"date": "2025-05-27", "close": 4354.5165, "volume": 5.0}, {"date": "2025-05-28", "close": 4387.5785, "volume": 17.0}, {"date": "2025-05-29", "close": 4377.0954, "volume": 4.0}, {"date": "2025-05-30", "close": 3629.5701, "volume": 49.0}, {"date": "2025-06-02", "close": 3709.4029, "volume": 43.0}, {"date": "2025-06-03", "close": 3869.8749, "volume": 5.0}, {"date": "2025-06-04", "close": 3870.6813, "volume": 6.0}, {"date": "2025-06-05", "close": 3750.5289, "volume": 11.0}, {"date": "2025-06-06", "close": 3768.2695, "volume": 9.0}, {"date": "2025-06-09", "close": 3734.4011, "volume": 4.0}, {"date": "2025-06-10", "close": 3709.4029, "volume": 6.0}, {"date": "2025-06-11", "close": 3790.0421, "volume": 15.0}, {"date": "2025-06-12", "close": 3902.937, "volume": 5.0}, {"date": "2025-06-13", "close": 3663.116, "volume": 2.0}, {"date": "2025-06-16", "close": 4386.7721, "volume": 324.0}, {"date": "2025-06-17", "close": 4185.1741, "volume": 23.0}, {"date": "2025-06-18", "close": 3911.0009, "volume": 6.0}, {"date": "2025-06-20", "close": 3991.6401, "volume": 9.0}, {"date": "2025-06-23", "close": 3830.3617, "volume": 18.0}, {"date": "2025-06-24", "close": 3794.8805, "volume": 2.0}, {"date": "2025-06-25", "close": 3894.0667, "volume": 3.0}, {"date": "2025-06-26", "close": 3722.3052, "volume": 4.0}, {"date": "2025-06-27", "close": 4128.7267, "volume": 12.0}, {"date": "2025-06-30", "close": 4090.0199, "volume": 4.0}, {"date": "2025-07-01", "close": 4129.5331, "volume": 2.0}, {"date": "2025-07-02", "close": 4209.3659, "volume": 5.0}, {"date": "2025-07-03", "close": 4274.6837, "volume": 8.0}, {"date": "2025-07-07", "close": 4394.8361, "volume": 10.0}, {"date": "2025-07-08", "close": 5422.9938, "volume": 31.0}, {"date": "2025-07-09", "close": 5581.845, "volume": 26.0}, {"date": "2025-07-10", "close": 6257.6014, "volume": 18.0}, {"date": "2025-07-11", "close": 5644.7436, "volume": 14.0}, {"date": "2025-07-14", "close": 5681.0312, "volume": 10.0}, {"date": "2025-07-15", "close": 5993.1049, "volume": 14.0}, {"date": "2025-07-16", "close": 5878.5972, "volume": 3.0}, {"date": "2025-07-17", "close": 5605.2303, "volume": 14.0}, {"date": "2025-07-18", "close": 5725.3827, "volume": 12.0}, {"date": "2025-07-21", "close": 6128.5787, "volume": 11.0}, {"date": "2025-07-22", "close": 5902.789, "volume": 4.0}, {"date": "2025-07-23", "close": 6048.7459, "volume": 19.0}, {"date": "2025-07-24", "close": 7457.6739, "volume": 1062.0}, {"date": "2025-07-25", "close": 7437.3528, "volume": 37.0}, {"date": "2025-07-28", "close": 6531.7747, "volume": 42.0}, {"date": "2025-07-29", "close": 5773.7663, "volume": 34.0}, {"date": "2025-07-30", "close": 4555.4774, "volume": 50.0}, {"date": "2025-07-31", "close": 4193.2381, "volume": 26.0}, {"date": "2025-08-01", "close": 4346.4525, "volume": 14.0}, {"date": "2025-08-04", "close": 4003.736, "volume": 20.0}, {"date": "2025-08-05", "close": 4111.7925, "volume": 16.0}, {"date": "2025-08-06", "close": 4193.2381, "volume": 9.0}, {"date": "2025-08-07", "close": 4193.2381, "volume": 5.0}, {"date": "2025-08-08", "close": 3904.5498, "volume": 7.0}, {"date": "2025-08-11", "close": 3788.4293, "volume": 9.0}, {"date": "2025-08-12", "close": 3967.4483, "volume": 17.0}, {"date": "2025-08-13", "close": 3807.7827, "volume": 4.0}, {"date": "2025-08-14", "close": 4026.3149, "volume": 13.0}, {"date": "2025-08-15", "close": 3882.7772, "volume": 4.0}, {"date": "2025-08-18", "close": 4338.3886, "volume": 5.0}, {"date": "2025-08-19", "close": 4159.3696, "volume": 14.0}, {"date": "2025-08-20", "close": 3870.6813, "volume": 3.0}, {"date": "2025-08-21", "close": 3943.2566, "volume": 6.0}, {"date": "2025-08-22", "close": 3726.3371, "volume": 5.0}, {"date": "2025-08-25", "close": 3709.4029, "volume": 4.0}, {"date": "2025-08-26", "close": 3717.4668, "volume": 9.0}, {"date": "2025-08-27", "close": 3790.0421, "volume": 2.0}, {"date": "2025-08-28", "close": 3648.1171, "volume": 3.0}, {"date": "2025-08-29", "close": 3711.8221, "volume": 3.0}, {"date": "2025-09-02", "close": 3854.5535, "volume": 1.0}, {"date": "2025-09-03", "close": 3781.9782, "volume": 2.0}, {"date": "2025-09-04", "close": 3483.6132, "volume": 11.0}, {"date": "2025-09-05", "close": 3510.2241, "volume": 3.0}, {"date": "2025-09-08", "close": 3333.6243, "volume": 16.0}, {"date": "2025-09-09", "close": 3286.8535, "volume": 9.0}, {"date": "2025-09-10", "close": 4515.7948, "volume": 201.0}, {"date": "2025-09-11", "close": 4590.7893, "volume": 40.0}, {"date": "2025-09-12", "close": 4749.6485, "volume": 17.0}, {"date": "2025-09-15", "close": 4394.0297, "volume": 12.0}, {"date": "2025-09-16", "close": 3794.8805, "volume": 418.0}, {"date": "2025-09-17", "close": 3711.0157, "volume": 21.0}, {"date": "2025-09-18", "close": 3927.1287, "volume": 13.0}, {"date": "2025-09-19", "close": 3778.7526, "volume": 27.0}, {"date": "2025-09-22", "close": 3878.7452, "volume": 36.0}, {"date": "2025-09-23", "close": 4263.7974, "volume": 6778.0}, {"date": "2025-09-24", "close": 3351.5665, "volume": 901.0}, {"date": "2025-09-25", "close": 3149.9685, "volume": 224.0}, {"date": "2025-09-26", "close": 2953.4105, "volume": 207.0}, {"date": "2025-09-29", "close": 2832.4517, "volume": 222.0}, {"date": "2025-09-30", "close": 2691.3331, "volume": 146.0}, {"date": "2025-10-01", "close": 3034.0497, "volume": 438.0}, {"date": "2025-10-02", "close": 2681.2532, "volume": 791.0}, {"date": "2025-10-03", "close": 2585.4941, "volume": 373.0}, {"date": "2025-10-06", "close": 2519.9748, "volume": 202.0}, {"date": "2025-10-07", "close": 2530.0547, "volume": 2824.0}, {"date": "2025-10-08", "close": 2968.5303, "volume": 2100.0}, {"date": "2025-10-09", "close": 2288.1371, "volume": 724.0}, {"date": "2025-10-10", "close": 2419.1758, "volume": 430.0}, {"date": "2025-10-13", "close": 2126.8587, "volume": 437.0}, {"date": "2025-10-14", "close": 2141.9786, "volume": 193.0}, {"date": "2025-10-15", "close": 2202.458, "volume": 406.0}, {"date": "2025-10-16", "close": 2273.0173, "volume": 428.0}, {"date": "2025-10-17", "close": 2147.0185, "volume": 145.0}, {"date": "2025-10-20", "close": 2086.5391, "volume": 130.0}, {"date": "2025-10-21", "close": 2192.3781, "volume": 156.0}, {"date": "2025-10-22", "close": 2021.0198, "volume": 125.0}, {"date": "2025-10-23", "close": 2066.3793, "volume": 98.0}, {"date": "2025-10-24", "close": 2101.659, "volume": 67.0}, {"date": "2025-10-27", "close": 2116.7788, "volume": 54.0}, {"date": "2025-10-28", "close": 1980.7002, "volume": 111.0}, {"date": "2025-10-29", "close": 1189.4281, "volume": 1099.0}, {"date": "2025-10-30", "close": 1370.8663, "volume": 512.0}, {"date": "2025-10-31", "close": 1320.4668, "volume": 141.0}, {"date": "2025-11-03", "close": 1249.9075, "volume": 123.0}, {"date": "2025-11-04", "close": 1068.4693, "volume": 277.0}, {"date": "2025-11-05", "close": 1118.9192, "volume": 116.0}, {"date": "2025-11-06", "close": 761.0324, "volume": 127781.0}, {"date": "2025-11-07", "close": 665.2733, "volume": 4237.0}, {"date": "2025-11-10", "close": 564.4744, "volume": 1502.0}, {"date": "2025-11-11", "close": 503.995, "volume": 1120.0}, {"date": "2025-11-12", "close": 498.955, "volume": 576.0}, {"date": "2025-11-13", "close": 448.3035, "volume": 613.0}, {"date": "2025-11-14", "close": 438.9292, "volume": 401.0}, {"date": "2025-11-17", "close": 404.3804, "volume": 314.0}, {"date": "2025-11-18", "close": 411.3103, "volume": 242.0}, {"date": "2025-11-19", "close": 370.8899, "volume": 258.0}, {"date": "2025-11-20", "close": 327.5463, "volume": 386.0}, {"date": "2025-11-21", "close": 326.1855, "volume": 150.0}, {"date": "2025-11-24", "close": 357.8364, "volume": 624.0}, {"date": "2025-11-25", "close": 366.4043, "volume": 189.0}, {"date": "2025-11-26", "close": 409.2439, "volume": 233.0}, {"date": "2025-11-28", "close": 428.3957, "volume": 359.0}, {"date": "2025-12-01", "close": 604.794, "volume": 163402.0}, {"date": "2025-12-02", "close": 599.754, "volume": 247004.0}, {"date": "2025-12-03", "close": 475.7712, "volume": 13532.0}, {"date": "2025-12-04", "close": 413.2759, "volume": 4910.0}, {"date": "2025-12-05", "close": 410.7055, "volume": 4707.0}, {"date": "2025-12-08", "close": 436.4596, "volume": 2865.0}, {"date": "2025-12-09", "close": 416.8038, "volume": 1766.0}, {"date": "2025-12-10", "close": 388.6809, "volume": 1611.0}, {"date": "2025-12-11", "close": 364.0356, "volume": 2222.0}, {"date": "2025-12-12", "close": 351.3853, "volume": 1080.0}, {"date": "2025-12-15", "close": 337.727, "volume": 1415.0}, {"date": "2025-12-16", "close": 315.3496, "volume": 1115.0}, {"date": "2025-12-17", "close": 319.2808, "volume": 1363.0}, {"date": "2025-12-18", "close": 326.3871, "volume": 727.0}, {"date": "2025-12-19", "close": 322.6072, "volume": 569.0}, {"date": "2025-12-22", "close": 319.4824, "volume": 522.0}, {"date": "2025-12-23", "close": 352.7461, "volume": 2412.0}, {"date": "2025-12-24", "close": 342.7166, "volume": 326.0}, {"date": "2025-12-26", "close": 367.8659, "volume": 10010.0}, {"date": "2025-12-29", "close": 403.196, "volume": 50489.0}, {"date": "2025-12-30", "close": 343.9262, "volume": 5004.0}, {"date": "2025-12-31", "close": 246.9575, "volume": 5264.0}, {"date": "2026-01-02", "close": 279.2132, "volume": 2286.0}, {"date": "2026-01-05", "close": 254.5175, "volume": 3390.0}, {"date": "2026-01-06", "close": 205.6299, "volume": 2885.0}, {"date": "2026-01-07", "close": 226.5457, "volume": 3502.0}, {"date": "2026-01-08", "close": 220.4978, "volume": 5990.0}, {"date": "2026-01-09", "close": 223.6478, "volume": 4825.0}, {"date": "2026-01-12", "close": 205.3779, "volume": 2000.0}, {"date": "2026-01-13", "close": 193.4081, "volume": 1803.0}, {"date": "2026-01-14", "close": 190.2581, "volume": 1217.0}, {"date": "2026-01-15", "close": 206.0079, "volume": 2745.0}, {"date": "2026-01-16", "close": 202.858, "volume": 1799.0}, {"date": "2026-01-20", "close": 188.9981, "volume": 1352.0}, {"date": "2026-01-21", "close": 192.1481, "volume": 2012.0}, {"date": "2026-01-22", "close": 212.3079, "volume": 5353.0}, {"date": "2026-01-23", "close": 221.7578, "volume": 23647.0}, {"date": "2026-01-26", "close": 194.6681, "volume": 8870.0}, {"date": "2026-01-27", "close": 186.1631, "volume": 12018.0}, {"date": "2026-01-28", "close": 178.9182, "volume": 3705.0}, {"date": "2026-01-29", "close": 166.3183, "volume": 3453.0}, {"date": "2026-01-30", "close": 153.7185, "volume": 2873.0}, {"date": "2026-02-02", "close": 156.8684, "volume": 1889.0}, {"date": "2026-02-03", "close": 147.4185, "volume": 872.0}, {"date": "2026-02-04", "close": 135.4486, "volume": 2240.0}, {"date": "2026-02-05", "close": 118.4388, "volume": 1476.0}, {"date": "2026-02-06", "close": 132.2987, "volume": 3153.0}, {"date": "2026-02-09", "close": 136.7086, "volume": 1083.0}, {"date": "2026-02-10", "close": 132.2987, "volume": 675.0}, {"date": "2026-02-11", "close": 125.9987, "volume": 580.0}, {"date": "2026-02-12", "close": 122.2188, "volume": 513.0}, {"date": "2026-02-13", "close": 125.3687, "volume": 456.0}, {"date": "2026-02-17", "close": 120.9588, "volume": 431.0}, {"date": "2026-02-18", "close": 124.7388, "volume": 405.0}, {"date": "2026-02-19", "close": 127.2587, "volume": 511.0}, {"date": "2026-02-20", "close": 119.6988, "volume": 305.0}, {"date": "2026-02-23", "close": 108.3589, "volume": 674.0}, {"date": "2026-02-24", "close": 110.8789, "volume": 425.0}, {"date": "2026-02-25", "close": 105.8389, "volume": 587.0}, {"date": "2026-02-26", "close": 107.0989, "volume": 653.0}, {"date": "2026-02-27", "close": 102.689, "volume": 316.0}, {"date": "2026-03-02", "close": 88.1991, "volume": 593.0}, {"date": "2026-03-03", "close": 86.3091, "volume": 573.0}, {"date": "2026-03-04", "close": 87.5691, "volume": 342.0}, {"date": "2026-03-05", "close": 88.8291, "volume": 747.0}, {"date": "2026-03-06", "close": 107.7289, "volume": 750.0}, {"date": "2026-03-09", "close": 100.169, "volume": 777.0}, {"date": "2026-03-10", "close": 99.539, "volume": 572.0}, {"date": "2026-03-11", "close": 120.3288, "volume": 17059.0}, {"date": "2026-03-12", "close": 96.389, "volume": 61391.0}, {"date": "2026-03-13", "close": 74.3393, "volume": 4841.0}, {"date": "2026-03-16", "close": 68.0393, "volume": 1993.0}, {"date": "2026-03-17", "close": 58.5894, "volume": 2181.0}, {"date": "2026-03-18", "close": 56.8695, "volume": 1214.0}, {"date": "2026-03-19", "close": 56.6931, "volume": 482.0}, {"date": "2026-03-20", "close": 52.2895, "volume": 2222.0}, {"date": "2026-03-23", "close": 70.5593, "volume": 723696.0}, {"date": "2026-03-24", "close": 64.8894, "volume": 37878.0}, {"date": "2026-03-25", "close": 59.1753, "volume": 4705.0}, {"date": "2026-03-26", "close": 56.7057, "volume": 18238.0}, {"date": "2026-03-27", "close": 39.3809, "volume": 133600.0}, {"date": "2026-03-30", "close": 36.2372, "volume": 9192.0}, {"date": "2026-03-31", "close": 37.7996, "volume": 5090.0}, {"date": "2026-04-01", "close": 31.8147, "volume": 8440.0}, {"date": "2026-04-02", "close": 32.6337, "volume": 5126.0}, {"date": "2026-04-06", "close": 34.9017, "volume": 4968.0}, {"date": "2026-04-07", "close": 31.2414, "volume": 3860.0}, {"date": "2026-04-08", "close": 31.3359, "volume": 3720.0}, {"date": "2026-04-09", "close": 30.8634, "volume": 3645.0}, {"date": "2026-04-10", "close": 30.0507, "volume": 3257.0}, {"date": "2026-04-13", "close": 31.8147, "volume": 4028.0}, {"date": "2026-04-14", "close": 32.5014, "volume": 1671.0}, {"date": "2026-04-15", "close": 32.0667, "volume": 2702.0}, {"date": "2026-04-16", "close": 31.4997, "volume": 2463.0}, {"date": "2026-04-17", "close": 29.0868, "volume": 8271.0}, {"date": "2026-04-20", "close": 32.1297, "volume": 366432.0}, {"date": "2026-04-21", "close": 23.2972, "volume": 46292.0}, {"date": "2026-04-22", "close": 24.5635, "volume": 11869.0}, {"date": "2026-04-23", "close": 23.5618, "volume": 20097.0}, {"date": "2026-04-24", "close": 29.4837, "volume": 1370546.0}, {"date": "2026-04-27", "close": 23.839, "volume": 43261.0}, {"date": "2026-04-28", "close": 21.4135, "volume": 109500.0}, {"date": "2026-04-29", "close": 16.9783, "volume": 48672.0}, {"date": "2026-04-30", "close": 18.9061, "volume": 35412.0}, {"date": "2026-05-01", "close": 19.2602, "volume": 73732.0}, {"date": "2026-05-04", "close": 17.5502, "volume": 21670.0}, {"date": "2026-05-05", "close": 16.8302, "volume": 110623.0}, {"date": "2026-05-06", "close": 17.1902, "volume": 21611.0}, {"date": "2026-05-07", "close": 19.5302, "volume": 195826.0}, {"date": "2026-05-08", "close": 18.1802, "volume": 257471.0}, {"date": "2026-05-11", "close": 16.2002, "volume": 27959.0}, {"date": "2026-05-12", "close": 14.2201, "volume": 21376.0}, {"date": "2026-05-13", "close": 14.6701, "volume": 16881.0}, {"date": "2026-05-14", "close": 17.1002, "volume": 40459.0}, {"date": "2026-05-15", "close": 16.2002, "volume": 13997.0}, {"date": "2026-05-18", "close": 18.0002, "volume": 30831.0}, {"date": "2026-05-19", "close": 15.3902, "volume": 13515.0}, {"date": "2026-05-20", "close": 15.8402, "volume": 12982.0}, {"date": "2026-05-21", "close": 16.4702, "volume": 13154.0}, {"date": "2026-05-22", "close": 17.1902, "volume": 7812.0}, {"date": "2026-05-26", "close": 16.7402, "volume": 10073.0}, {"date": "2026-05-27", "close": 15.7502, "volume": 5736.0}, {"date": "2026-05-28", "close": 15.9302, "volume": 589600.0}, {"date": "2026-05-29", "close": 13.2301, "volume": 4362860.0}, {"date": "2026-06-01", "close": 10.3501, "volume": 354042.0}, {"date": "2026-06-02", "close": 11.5201, "volume": 2438810.0}, {"date": "2026-06-03", "close": 10.3501, "volume": 207707.0}, {"date": "2026-06-04", "close": 9.9001, "volume": 179578.0}, {"date": "2026-06-05", "close": 7.7041, "volume": 180156.0}, {"date": "2026-06-08", "close": 8.0191, "volume": 295355.0}, {"date": "2026-06-09", "close": 7.4278, "volume": 4158523.0}, {"date": "2026-06-10", "close": 7.8751, "volume": 1368946.0}, {"date": "2026-06-11", "close": 7.4494, "volume": 197573.0}, {"date": "2026-06-12", "close": 7.1011, "volume": 166901.0}, {"date": "2026-06-15", "close": 7.4269, "volume": 110399.0}, {"date": "2026-06-16", "close": 6.679, "volume": 80262.0}, {"date": "2026-06-17", "close": 6.9211, "volume": 47622.0}, {"date": "2026-06-18", "close": 6.4711, "volume": 66505.0}, {"date": "2026-06-22", "close": 6.4783, "volume": 41206.0}, {"date": "2026-06-23", "close": 6.0841, "volume": 66058.0}, {"date": "2026-06-24", "close": 5.6521, "volume": 44492.0}, {"date": "2026-06-25", "close": 5.2129, "volume": 59345.0}, {"date": "2026-06-26", "close": 4.7709, "volume": 53157.0}, {"date": "2026-06-29", "close": 4.9509, "volume": 649479.0}, {"date": "2026-06-30", "close": 3.4668, "volume": 347378.0}, {"date": "2026-07-01", "close": 3.609, "volume": 146228.0}, {"date": "2026-07-02", "close": 3.89, "volume": 616240.0}, {"date": "2026-07-06", "close": 3.19, "volume": 11866470.0}, {"date": "2026-07-07", "close": 2.6, "volume": 440434.0}, {"date": "2026-07-08", "close": 2.26, "volume": 193315.0}, {"date": "2026-07-09", "close": 2.23, "volume": 1674897.0}, {"date": "2026-07-10", "close": 2.11, "volume": 144475.0}, {"date": "2026-07-13", "close": 1.87, "volume": 2269149.0}, {"date": "2026-07-14", "close": 1.46, "volume": 10982150.0}, {"date": "2026-07-15", "close": 1.65, "volume": 691737.0}, {"date": "2026-07-16", "close": 1.47, "volume": 248920.0}, {"date": "2026-07-17", "close": 1.48, "volume": 108095.0}, {"date": "2026-07-20", "close": 1.39, "volume": 158983.0}, {"date": "2026-07-21", "close": 1.46, "volume": 207451.0}, {"date": "2026-07-22", "close": 1.43, "volume": 147167.0}, {"date": "2026-07-23", "close": 1.36, "volume": 119605.0}, {"date": "2026-07-24", "close": 1.47, "volume": 142824.0}, {"date": "2026-07-27", "close": 1.8, "volume": 24751940.0}, {"date": "2026-07-28", "close": 1.56, "volume": 2541645.0}, {"date": "2026-07-29", "close": 1.28, "volume": 417947.0}, {"date": "2026-07-30", "close": 1.46, "volume": 6042668.0}, {"date": "2026-07-31", "close": 1.3, "volume": 658542.0}, {"date": "2026-08-03", "close": 1.34, "volume": 366234.0}, {"date": "2026-08-04", "close": 1.35, "volume": 287275.0}, {"date": "2026-08-05", "close": 1.31, "volume": 154066.0}, {"date": "2026-08-06", "close": 1.27, "volume": 214109.0}, {"date": "2026-08-07", "close": 1.24, "volume": 160366.0}, {"date": "2026-08-10", "close": 1.21, "volume": 211143.0}, {"date": "2026-08-11", "close": 1.13, "volume": 4599710.0}, {"date": "2026-08-12", "close": 1.15, "volume": 196820.0}, {"date": "2026-08-13", "close": 1.18, "volume": 176600.0}, {"date": "2026-08-14", "close": 1.14, "volume": 107150.0}, {"date": "2026-08-17", "close": 1.21, "volume": 749339.0}, {"date": "2026-08-18", "close": 1.16, "volume": 1234901.0}, {"date": "2026-08-19", "close": 1.13, "volume": 660082.0}, {"date": "2026-08-20", "close": 1.06, "volume": 419015.0}, {"date": "2026-08-21", "close": 1.11, "volume": 435951.0}, {"date": "2026-08-24", "close": 1.07, "volume": 207067.0}, {"date": "2026-08-25", "close": 1.07, "volume": 190746.0}, {"date": "2026-08-26", "close": 1.07, "volume": 124008.0}, {"date": "2026-08-27", "close": 1.08, "volume": 438176.0}, {"date": "2026-08-28", "close": 1.03, "volume": 377851.0}, {"date": "2026-08-31", "close": 0.9558, "volume": 226993.0}, {"date": "2026-09-01", "close": 0.8497, "volume": 297028.0}, {"date": "2026-09-02", "close": 0.792, "volume": 248453.0}, {"date": "2026-09-03", "close": 0.7833, "volume": 188498.0}, {"date": "2026-09-04", "close": 0.7403, "volume": 156057.0}, {"date": "2026-09-08", "close": 0.6332, "volume": 27618520.0}, {"date": "2026-09-09", "close": 0.5711, "volume": 2172577.0}, {"date": "2026-09-10", "close": 0.5211, "volume": 863930.0}, {"date": "2026-09-11", "close": 0.481, "volume": 688033.0}, {"date": "2026-09-14", "close": 0.4494, "volume": 334161.0}, {"date": "2026-09-15", "close": 0.4451, "volume": 669458.0}, {"date": "2026-09-16", "close": 0.4262, "volume": 40649090.0}, {"date": "2026-09-17", "close": 0.411, "volume": 2371004.0}, {"date": "2026-09-18", "close": 0.4183, "volume": 4247405.0}], "refreshing": true}