{"ticker": "GRI", "overview": {"name": "GRI Bio, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRI", "has_prices": true, "as_of": "2026-09-18", "last": 1.93, "prev_close": 1.84, "change": 0.08999999999999986, "change_pct": 0.04891304347826079, "session_volume": 114254.0, "vwap_5": 1.8648754432390038, "vwap_20": 2.5821938962525794, "vwap_60": 2.3636609239307127, "vwap_250": 4.07978696673933, "high_52w": 59.9272, "low_52w": 1.38, "avg_volume_20": 583957.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-088829", "src": "13DG", "ticker": "GRI", "cik": "1824293", "company": "GRI Bio, Inc.", "company_raw": "GRI Bio, Inc.", "who": "GRI Bio, Inc.", "who_key": "GRI Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRI Bio, Inc. moves to a 4.99% passive stake in GRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1824293/0001213900-26-088829-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001213900-26-055884", "src": "13DG", "ticker": "GRI", "cik": "1824293", "company": "GRI Bio, Inc.", "company_raw": "GRI Bio, Inc.", "who": "GRI Bio, Inc.", "who_key": "GRI Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRI Bio, Inc. moves to a 5.9% passive stake in GRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1824293/0001213900-26-055884-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088829", "src": "13DG", "ticker": "GRI", "cik": "1824293", "company": "GRI Bio, Inc.", "company_raw": "GRI Bio, Inc.", "who": "GRI Bio, Inc.", "who_key": "GRI Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRI Bio, Inc. moves to a 4.99% passive stake in GRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1824293/0001213900-26-088829-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001213900-26-055884", "src": "13DG", "ticker": "GRI", "cik": "1824293", "company": "GRI Bio, Inc.", "company_raw": "GRI Bio, Inc.", "who": "GRI Bio, Inc.", "who_key": "GRI Bio, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GRI Bio, Inc. moves to a 5.9% passive stake in GRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1824293/0001213900-26-055884-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}], "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": "GRI Bio, Inc. - Common Stock", "new_value": "GRI Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824293", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824293", "applied": 1, "detected_at": "2026-10-24T19:05:53.029487"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-10", "close": 9775021.8149, "volume": 3.0}, {"date": "2021-02-11", "close": 9879011.4087, "volume": null}, {"date": "2021-02-12", "close": 10177981.4908, "volume": null}, {"date": "2021-02-16", "close": 9944004.9048, "volume": null}, {"date": "2021-02-17", "close": 9697029.6196, "volume": null}, {"date": "2021-02-18", "close": 9554043.9281, "volume": null}, {"date": "2021-02-19", "close": 9151084.2523, "volume": null}, {"date": "2021-02-22", "close": 8449154.4943, "volume": null}, {"date": "2021-02-23", "close": 8137185.7129, "volume": null}, {"date": "2021-02-24", "close": 8956103.7639, "volume": null}, {"date": "2021-02-25", "close": 7955203.9238, "volume": null}, {"date": "2021-02-26", "close": 7942205.2246, "volume": null}, {"date": "2021-03-01", "close": 8059193.5176, "volume": null}, {"date": "2021-03-02", "close": 7773222.1347, "volume": null}, {"date": "2021-03-03", "close": 7539245.5487, "volume": null}, {"date": "2021-03-04", "close": 6889310.5876, "volume": null}, {"date": "2021-03-05", "close": 6500649.4809, "volume": null}, {"date": "2021-03-08", "close": 6824317.0915, "volume": null}, {"date": "2021-03-09", "close": 6733326.197, "volume": null}, {"date": "2021-03-10", "close": 6811318.3923, "volume": null}, {"date": "2021-03-11", "close": 7669232.541, "volume": null}, {"date": "2021-03-12", "close": 7227276.7674, "volume": null}, {"date": "2021-03-15", "close": 7565242.9472, "volume": null}, {"date": "2021-03-16", "close": 7084291.076, "volume": null}, {"date": "2021-03-17", "close": 7058293.6775, "volume": null}, {"date": "2021-03-18", "close": 6902309.2869, "volume": null}, {"date": "2021-03-19", "close": 6525347.0094, "volume": null}, {"date": "2021-03-22", "close": 6694330.0993, "volume": null}, {"date": "2021-03-23", "close": 6473352.2125, "volume": null}, {"date": "2021-03-24", "close": 5615438.0639, "volume": null}, {"date": "2021-03-25", "close": 5693430.2592, "volume": null}, {"date": "2021-03-26", "close": 5732426.3569, "volume": null}, {"date": "2021-03-29", "close": 6135386.0328, "volume": null}, {"date": "2021-03-30", "close": 5849414.6499, "volume": null}, {"date": "2021-03-31", "close": 6031396.439, "volume": null}, {"date": "2021-04-01", "close": 6343365.2203, "volume": null}, {"date": "2021-04-05", "close": 6070392.5367, "volume": null}, {"date": "2021-04-06", "close": 5862413.3491, "volume": null}, {"date": "2021-04-07", "close": 6343365.2203, "volume": null}, {"date": "2021-04-08", "close": 5979401.6421, "volume": null}, {"date": "2021-04-09", "close": 6057393.8374, "volume": null}, {"date": "2021-04-12", "close": 5771422.4546, "volume": null}, {"date": "2021-04-13", "close": 6655334.0016, "volume": null}, {"date": "2021-04-14", "close": 6330366.5211, "volume": null}, {"date": "2021-04-15", "close": 6031396.439, "volume": null}, {"date": "2021-04-16", "close": 5914408.146, "volume": null}, {"date": "2021-04-19", "close": 5706428.9584, "volume": null}, {"date": "2021-04-20", "close": 5615438.0639, "volume": null}, {"date": "2021-04-21", "close": 5732426.3569, "volume": null}, {"date": "2021-04-22", "close": 5940405.5444, "volume": null}, {"date": "2021-04-23", "close": 5836415.9507, "volume": null}, {"date": "2021-04-26", "close": 6057263.8504, "volume": null}, {"date": "2021-04-27", "close": 5894910.0972, "volume": null}, {"date": "2021-04-28", "close": 5771422.4546, "volume": null}, {"date": "2021-04-29", "close": 5706428.9584, "volume": null}, {"date": "2021-04-30", "close": 5563443.267, "volume": null}, {"date": "2021-05-03", "close": 5355464.0794, "volume": null}, {"date": "2021-05-04", "close": 5030496.5989, "volume": null}, {"date": "2021-05-05", "close": 5264473.1849, "volume": null}, {"date": "2021-05-06", "close": 5043495.2981, "volume": null}, {"date": "2021-05-07", "close": 5303469.2826, "volume": null}, {"date": "2021-05-10", "close": 5290470.5833, "volume": null}, {"date": "2021-05-11", "close": 5134486.1927, "volume": null}, {"date": "2021-05-12", "close": 4874512.2082, "volume": null}, {"date": "2021-05-13", "close": 4822517.4113, "volume": null}, {"date": "2021-05-14", "close": 4757523.9152, "volume": null}, {"date": "2021-05-17", "close": 4796520.0129, "volume": null}, {"date": "2021-05-18", "close": 4861513.509, "volume": null}, {"date": "2021-05-19", "close": 4939505.7043, "volume": null}, {"date": "2021-05-20", "close": 4913508.3059, "volume": null}, {"date": "2021-05-21", "close": 4978501.802, "volume": null}, {"date": "2021-05-24", "close": 4920007.6555, "volume": null}, {"date": "2021-05-25", "close": 5381461.4779, "volume": null}, {"date": "2021-05-26", "close": 5667432.8608, "volume": null}, {"date": "2021-05-27", "close": 5862413.3491, "volume": null}, {"date": "2021-05-28", "close": 5199479.6888, "volume": null}, {"date": "2021-06-01", "close": 5329466.681, "volume": null}, {"date": "2021-06-02", "close": 5199479.6888, "volume": null}, {"date": "2021-06-03", "close": 5303469.2826, "volume": null}, {"date": "2021-06-04", "close": 5238475.7865, "volume": null}, {"date": "2021-06-07", "close": 5628436.7631, "volume": null}, {"date": "2021-06-08", "close": 5459453.6732, "volume": null}, {"date": "2021-06-09", "close": 5628436.7631, "volume": null}, {"date": "2021-06-10", "close": 6369362.6188, "volume": 1.0}, {"date": "2021-06-11", "close": 6473352.2125, "volume": null}, {"date": "2021-06-14", "close": 6544845.0583, "volume": null}, {"date": "2021-06-15", "close": 6369362.6188, "volume": null}, {"date": "2021-06-16", "close": 6005399.0405, "volume": null}, {"date": "2021-06-17", "close": 6226376.9273, "volume": null}, {"date": "2021-06-18", "close": 6941305.3845, "volume": null}, {"date": "2021-06-21", "close": 6668332.7009, "volume": null}, {"date": "2021-06-22", "close": 6629336.6032, "volume": null}, {"date": "2021-06-23", "close": 6889310.5876, "volume": null}, {"date": "2021-06-24", "close": 6941305.3845, "volume": null}, {"date": "2021-06-25", "close": 7032296.2791, "volume": null}, {"date": "2021-06-28", "close": 7578241.6464, "volume": null}, {"date": "2021-06-29", "close": 7422257.2557, "volume": null}, {"date": "2021-06-30", "close": 7071292.3767, "volume": null}, {"date": "2021-07-01", "close": 7006298.8806, "volume": null}, {"date": "2021-07-02", "close": 7058293.6775, "volume": null}, {"date": "2021-07-06", "close": 6863313.1892, "volume": null}, {"date": "2021-07-07", "close": 6798319.6931, "volume": null}, {"date": "2021-07-08", "close": 6837315.7908, "volume": null}, {"date": "2021-07-09", "close": 6837315.7908, "volume": null}, {"date": "2021-07-12", "close": 7084291.076, "volume": null}, {"date": "2021-07-13", "close": 6980301.4822, "volume": null}, {"date": "2021-07-14", "close": 6999799.531, "volume": null}, {"date": "2021-07-15", "close": 6772322.2946, "volume": null}, {"date": "2021-07-16", "close": 6642335.3024, "volume": null}, {"date": "2021-07-19", "close": 6369362.6188, "volume": null}, {"date": "2021-07-20", "close": 6252374.3258, "volume": null}, {"date": "2021-07-21", "close": 6278371.7242, "volume": null}, {"date": "2021-07-22", "close": 6291370.4234, "volume": null}, {"date": "2021-07-23", "close": 6187380.8297, "volume": null}, {"date": "2021-07-26", "close": 6044395.1382, "volume": null}, {"date": "2021-07-27", "close": 5446454.974, "volume": null}, {"date": "2021-07-28", "close": 5225477.0872, "volume": null}, {"date": "2021-07-29", "close": 5966402.9429, "volume": null}, {"date": "2021-07-30", "close": 5966402.9429, "volume": null}, {"date": "2021-08-02", "close": 5888410.7475, "volume": null}, {"date": "2021-08-03", "close": 5849414.6499, "volume": null}, {"date": "2021-08-04", "close": 5693430.2592, "volume": null}, {"date": "2021-08-05", "close": 5836415.9507, "volume": null}, {"date": "2021-08-06", "close": 5810418.5522, "volume": null}, {"date": "2021-08-09", "close": 5732426.3569, "volume": null}, {"date": "2021-08-10", "close": 5654434.1616, "volume": null}, {"date": "2021-08-11", "close": 5823417.2514, "volume": null}, {"date": "2021-08-12", "close": 5433456.2748, "volume": null}, {"date": "2021-08-13", "close": 5342465.3802, "volume": null}, {"date": "2021-08-16", "close": 5004499.2005, "volume": null}, {"date": "2021-08-17", "close": 5251474.4857, "volume": null}, {"date": "2021-08-18", "close": 5394460.1771, "volume": null}, {"date": "2021-08-19", "close": 5069492.6966, "volume": null}, {"date": "2021-08-20", "close": 5212478.388, "volume": null}, {"date": "2021-08-23", "close": 5459453.6732, "volume": null}, {"date": "2021-08-24", "close": 5810418.5522, "volume": null}, {"date": "2021-08-25", "close": 5914408.146, "volume": null}, {"date": "2021-08-26", "close": 6161383.4312, "volume": null}, {"date": "2021-08-27", "close": 7162283.2713, "volume": null}, {"date": "2021-08-30", "close": 7370262.4589, "volume": null}, {"date": "2021-08-31", "close": 9138085.553, "volume": 4.0}, {"date": "2021-09-01", "close": 9723027.018, "volume": null}, {"date": "2021-09-02", "close": 10359963.2799, "volume": null}, {"date": "2021-09-03", "close": 10827916.4519, "volume": null}, {"date": "2021-09-07", "close": 11490850.1122, "volume": null}, {"date": "2021-09-08", "close": 11464852.7138, "volume": null}, {"date": "2021-09-09", "close": 12582740.8469, "volume": null}, {"date": "2021-09-10", "close": 9853014.0102, "volume": null}, {"date": "2021-09-13", "close": 10723926.8581, "volume": null}, {"date": "2021-09-14", "close": 9229076.4476, "volume": null}, {"date": "2021-09-15", "close": 9398059.5375, "volume": null}, {"date": "2021-09-16", "close": 8553144.0881, "volume": null}, {"date": "2021-09-17", "close": 9073092.0569, "volume": null}, {"date": "2021-09-20", "close": 8553144.0881, "volume": null}, {"date": "2021-09-21", "close": 8592140.1857, "volume": null}, {"date": "2021-09-22", "close": 9177081.6507, "volume": null}, {"date": "2021-09-23", "close": 9125086.8538, "volume": null}, {"date": "2021-09-24", "close": 9801019.2134, "volume": null}, {"date": "2021-09-27", "close": 9099089.4554, "volume": null}, {"date": "2021-09-28", "close": 8982101.1624, "volume": null}, {"date": "2021-09-29", "close": 8501149.2912, "volume": null}, {"date": "2021-09-30", "close": 9450054.3344, "volume": null}, {"date": "2021-10-01", "close": 9190080.3499, "volume": null}, {"date": "2021-10-04", "close": 9112088.1546, "volume": null}, {"date": "2021-10-05", "close": 9008098.5608, "volume": null}, {"date": "2021-10-06", "close": 9099089.4554, "volume": null}, {"date": "2021-10-07", "close": 9073092.0569, "volume": null}, {"date": "2021-10-08", "close": 8904108.967, "volume": null}, {"date": "2021-10-11", "close": 9047094.6585, "volume": null}, {"date": "2021-10-12", "close": 8891110.2678, "volume": null}, {"date": "2021-10-13", "close": 9190080.3499, "volume": null}, {"date": "2021-10-14", "close": 8384160.9982, "volume": null}, {"date": "2021-10-15", "close": 8748124.5764, "volume": null}, {"date": "2021-10-18", "close": 8007198.7207, "volume": null}, {"date": "2021-10-19", "close": 7461253.3534, "volume": null}, {"date": "2021-10-20", "close": 7058293.6775, "volume": null}, {"date": "2021-10-21", "close": 6993300.1814, "volume": null}, {"date": "2021-10-22", "close": 6629336.6032, "volume": null}, {"date": "2021-10-25", "close": 6434356.1149, "volume": null}, {"date": "2021-10-26", "close": 6265373.025, "volume": null}, {"date": "2021-10-27", "close": 6356363.9195, "volume": null}, {"date": "2021-10-28", "close": 6343365.2203, "volume": null}, {"date": "2021-10-29", "close": 6187380.8297, "volume": null}, {"date": "2021-11-01", "close": 6408358.7164, "volume": null}, {"date": "2021-11-02", "close": 6733326.197, "volume": null}, {"date": "2021-11-03", "close": 7149284.5721, "volume": null}, {"date": "2021-11-04", "close": 7994200.0215, "volume": null}, {"date": "2021-11-05", "close": 7045294.9783, "volume": null}, {"date": "2021-11-08", "close": 6850314.49, "volume": null}, {"date": "2021-11-09", "close": 6889310.5876, "volume": null}, {"date": "2021-11-10", "close": 6226376.9273, "volume": null}, {"date": "2021-11-11", "close": 6616337.904, "volume": null}, {"date": "2021-11-12", "close": 6473352.2125, "volume": null}, {"date": "2021-11-15", "close": 6200379.5289, "volume": null}, {"date": "2021-11-16", "close": 6239375.6265, "volume": null}, {"date": "2021-11-17", "close": 5719427.6577, "volume": null}, {"date": "2021-11-18", "close": 5667432.8608, "volume": null}, {"date": "2021-11-19", "close": 5771422.4546, "volume": null}, {"date": "2021-11-22", "close": 5225477.0872, "volume": null}, {"date": "2021-11-23", "close": 9489050.432, "volume": 21.0}, {"date": "2021-11-24", "close": 7006298.8806, "volume": 3.0}, {"date": "2021-11-26", "close": 6902309.2869, "volume": null}, {"date": "2021-11-29", "close": 7864213.0293, "volume": 1.0}, {"date": "2021-11-30", "close": 7110288.4744, "volume": null}, {"date": "2021-12-01", "close": 6980301.4822, "volume": null}, {"date": "2021-12-02", "close": 6421357.4156, "volume": null}, {"date": "2021-12-03", "close": 6239375.6265, "volume": null}, {"date": "2021-12-06", "close": 6473352.2125, "volume": null}, {"date": "2021-12-07", "close": 7227276.7674, "volume": null}, {"date": "2021-12-08", "close": 7669232.541, "volume": null}, {"date": "2021-12-09", "close": 8111188.3145, "volume": null}, {"date": "2021-12-10", "close": 6538345.7086, "volume": null}, {"date": "2021-12-13", "close": 6551344.4079, "volume": null}, {"date": "2021-12-14", "close": 7994200.0215, "volume": 3.0}, {"date": "2021-12-15", "close": 8059193.5176, "volume": 1.0}, {"date": "2021-12-16", "close": 7981201.3223, "volume": null}, {"date": "2021-12-17", "close": 7812218.2324, "volume": null}, {"date": "2021-12-20", "close": 7097289.7752, "volume": null}, {"date": "2021-12-21", "close": 8267172.7052, "volume": 1.0}, {"date": "2021-12-22", "close": 8033196.1192, "volume": 1.0}, {"date": "2021-12-23", "close": 8072192.2168, "volume": 1.0}, {"date": "2021-12-27", "close": 7747224.7363, "volume": null}, {"date": "2021-12-28", "close": 7825216.9316, "volume": null}, {"date": "2021-12-29", "close": 7877211.7285, "volume": null}, {"date": "2021-12-30", "close": 7942205.2246, "volume": null}, {"date": "2021-12-31", "close": 7773222.1347, "volume": null}, {"date": "2022-01-03", "close": 9203079.0491, "volume": null}, {"date": "2022-01-04", "close": 10398959.3776, "volume": null}, {"date": "2022-01-05", "close": 10086990.5962, "volume": null}, {"date": "2022-01-06", "close": 10086990.5962, "volume": null}, {"date": "2022-01-07", "close": 9762023.1157, "volume": null}, {"date": "2022-01-10", "close": 8774121.9748, "volume": null}, {"date": "2022-01-11", "close": 9255073.846, "volume": null}, {"date": "2022-01-12", "close": 9294069.9437, "volume": null}, {"date": "2022-01-13", "close": 9047094.6585, "volume": null}, {"date": "2022-01-14", "close": 8254174.0059, "volume": null}, {"date": "2022-01-18", "close": 7474252.0526, "volume": null}, {"date": "2022-01-19", "close": 7084291.076, "volume": null}, {"date": "2022-01-20", "close": 6460353.5133, "volume": null}, {"date": "2022-01-21", "close": 6200379.5289, "volume": null}, {"date": "2022-01-24", "close": 6538345.7086, "volume": null}, {"date": "2022-01-25", "close": 6317367.8219, "volume": null}, {"date": "2022-01-26", "close": 5914408.146, "volume": null}, {"date": "2022-01-27", "close": 5628436.7631, "volume": null}, {"date": "2022-01-28", "close": 5784421.1538, "volume": null}, {"date": "2022-01-31", "close": 6343365.2203, "volume": null}, {"date": "2022-02-01", "close": 6434356.1149, "volume": null}, {"date": "2022-02-02", "close": 6044395.1382, "volume": null}, {"date": "2022-02-03", "close": 6109388.6343, "volume": null}, {"date": "2022-02-04", "close": 6681331.4001, "volume": null}, {"date": "2022-02-07", "close": 7279271.5643, "volume": null}, {"date": "2022-02-08", "close": 7071292.3767, "volume": null}, {"date": "2022-02-09", "close": 7071292.3767, "volume": null}, {"date": "2022-02-10", "close": 6889310.5876, "volume": null}, {"date": "2022-02-11", "close": 6707328.7985, "volume": null}, {"date": "2022-02-14", "close": 6655334.0016, "volume": null}, {"date": "2022-02-15", "close": 7318267.662, "volume": null}, {"date": "2022-02-16", "close": 7266272.8651, "volume": null}, {"date": "2022-02-17", "close": 7396259.8573, "volume": null}, {"date": "2022-02-18", "close": 8514147.9904, "volume": null}, {"date": "2022-02-22", "close": 9931006.2056, "volume": null}, {"date": "2022-02-23", "close": 9970002.3032, "volume": null}, {"date": "2022-02-24", "close": 10398959.3776, "volume": null}, {"date": "2022-02-25", "close": 10216977.5885, "volume": null}, {"date": "2022-02-28", "close": 9606038.725, "volume": null}, {"date": "2022-03-01", "close": 7916207.8262, "volume": null}, {"date": "2022-03-02", "close": 8657133.6818, "volume": null}, {"date": "2022-03-03", "close": 7903209.127, "volume": null}, {"date": "2022-03-04", "close": 7825216.9316, "volume": null}, {"date": "2022-03-07", "close": 7773222.1347, "volume": null}, {"date": "2022-03-08", "close": 8176181.8106, "volume": null}, {"date": "2022-03-09", "close": 8631136.2834, "volume": null}, {"date": "2022-03-10", "close": 7987700.6719, "volume": null}, {"date": "2022-03-11", "close": 9203079.0491, "volume": 1.0}, {"date": "2022-03-14", "close": 9034095.9593, "volume": null}, {"date": "2022-03-15", "close": 9957003.604, "volume": null}, {"date": "2022-03-16", "close": 9372062.139, "volume": null}, {"date": "2022-03-17", "close": 9112088.1546, "volume": null}, {"date": "2022-03-18", "close": 9671032.2211, "volume": null}, {"date": "2022-03-21", "close": 3002699.5203, "volume": 7.0}, {"date": "2022-03-22", "close": 2846715.1296, "volume": 1.0}, {"date": "2022-03-23", "close": 2755724.2351, "volume": 1.0}, {"date": "2022-03-24", "close": 2807719.0319, "volume": 1.0}, {"date": "2022-03-25", "close": 2651734.6413, "volume": 1.0}, {"date": "2022-03-28", "close": 2443755.4537, "volume": null}, {"date": "2022-03-29", "close": 2326767.1607, "volume": null}, {"date": "2022-03-30", "close": 2443755.4537, "volume": null}, {"date": "2022-03-31", "close": 2443755.4537, "volume": null}, {"date": "2022-04-01", "close": 2352764.5592, "volume": null}, {"date": "2022-04-04", "close": 2287771.0631, "volume": null}, {"date": "2022-04-05", "close": 2144785.3716, "volume": null}, {"date": "2022-04-06", "close": 2040795.7778, "volume": null}, {"date": "2022-04-07", "close": 2027797.0786, "volume": null}, {"date": "2022-04-08", "close": 1819817.8911, "volume": null}, {"date": "2022-04-11", "close": 1754824.395, "volume": null}, {"date": "2022-04-12", "close": 1767823.0942, "volume": null}, {"date": "2022-04-13", "close": 1819817.8911, "volume": null}, {"date": "2022-04-14", "close": 1741825.6957, "volume": null}, {"date": "2022-04-18", "close": 1598840.0043, "volume": null}, {"date": "2022-04-19", "close": 1585841.3051, "volume": null}, {"date": "2022-04-20", "close": 1520847.809, "volume": null}, {"date": "2022-04-21", "close": 1468853.0121, "volume": null}, {"date": "2022-04-22", "close": 2950704.7234, "volume": 133.0}, {"date": "2022-04-25", "close": 2521747.6491, "volume": 8.0}, {"date": "2022-04-26", "close": 2014798.3794, "volume": 3.0}, {"date": "2022-04-27", "close": 1897810.0864, "volume": 5.0}, {"date": "2022-04-28", "close": 1702829.5981, "volume": 1.0}, {"date": "2022-04-29", "close": 1611838.7035, "volume": 1.0}, {"date": "2022-05-02", "close": 1624837.4027, "volume": null}, {"date": "2022-05-03", "close": 1702829.5981, "volume": 1.0}, {"date": "2022-05-04", "close": 1741825.6957, "volume": null}, {"date": "2022-05-05", "close": 1676832.1996, "volume": null}, {"date": "2022-05-06", "close": 1702829.5981, "volume": null}, {"date": "2022-05-09", "close": 1585841.3051, "volume": null}, {"date": "2022-05-10", "close": 1403859.516, "volume": null}, {"date": "2022-05-11", "close": 1325867.3206, "volume": null}, {"date": "2022-05-12", "close": 1219537.961, "volume": null}, {"date": "2022-05-13", "close": 909908.9455, "volume": 1.0}, {"date": "2022-05-16", "close": 721687.7808, "volume": 1.0}, {"date": "2022-05-17", "close": 766403.3061, "volume": null}, {"date": "2022-05-18", "close": 740145.9337, "volume": null}, {"date": "2022-05-19", "close": 753924.5549, "volume": null}, {"date": "2022-05-20", "close": 724287.5206, "volume": null}, {"date": "2022-05-23", "close": 717528.1971, "volume": null}, {"date": "2022-05-24", "close": 670212.9319, "volume": null}, {"date": "2022-05-25", "close": 688671.0848, "volume": null}, {"date": "2022-05-26", "close": 721362.8133, "volume": null}, {"date": "2022-05-27", "close": 729876.9613, "volume": null}, {"date": "2022-05-31", "close": 740925.8557, "volume": null}, {"date": "2022-06-01", "close": 690360.9157, "volume": null}, {"date": "2022-06-02", "close": 685161.436, "volume": null}, {"date": "2022-06-03", "close": 708429.1076, "volume": null}, {"date": "2022-06-06", "close": 614773.4797, "volume": 1.0}, {"date": "2022-06-07", "close": 679182.0343, "volume": null}, {"date": "2022-06-08", "close": 673332.6197, "volume": null}, {"date": "2022-06-09", "close": 662933.6603, "volume": null}, {"date": "2022-06-10", "close": 677232.2295, "volume": null}, {"date": "2022-06-13", "close": 593260.6325, "volume": null}, {"date": "2022-06-14", "close": 539446.0177, "volume": null}, {"date": "2022-06-15", "close": 584941.465, "volume": null}, {"date": "2022-06-16", "close": 628227.1334, "volume": null}, {"date": "2022-06-17", "close": 632646.6911, "volume": null}, {"date": "2022-06-21", "close": 628227.1334, "volume": null}, {"date": "2022-06-22", "close": 602359.7219, "volume": null}, {"date": "2022-06-23", "close": 623937.5627, "volume": null}, {"date": "2022-06-24", "close": 662933.6603, "volume": null}, {"date": "2022-06-27", "close": 687631.1888, "volume": null}, {"date": "2022-06-28", "close": 818918.051, "volume": 1.0}, {"date": "2022-06-29", "close": 799290.0152, "volume": 1.0}, {"date": "2022-06-30", "close": 831526.7892, "volume": 1.0}, {"date": "2022-07-01", "close": 805919.3518, "volume": null}, {"date": "2022-07-05", "close": 825417.4006, "volume": null}, {"date": "2022-07-06", "close": 838806.0608, "volume": null}, {"date": "2022-07-07", "close": 857914.1486, "volume": null}, {"date": "2022-07-08", "close": 877672.1715, "volume": null}, {"date": "2022-07-11", "close": 871042.8349, "volume": null}, {"date": "2022-07-12", "close": 853884.5519, "volume": null}, {"date": "2022-07-13", "close": 844915.4494, "volume": 1.0}, {"date": "2022-07-14", "close": 727927.1564, "volume": null}, {"date": "2022-07-15", "close": 665663.3872, "volume": null}, {"date": "2022-07-18", "close": 657994.1546, "volume": null}, {"date": "2022-07-19", "close": 662933.6603, "volume": null}, {"date": "2022-07-20", "close": 665143.4392, "volume": null}, {"date": "2022-07-21", "close": 657734.1806, "volume": null}, {"date": "2022-07-22", "close": 636936.2619, "volume": null}, {"date": "2022-07-25", "close": 631086.8472, "volume": null}, {"date": "2022-07-26", "close": 610808.8764, "volume": null}, {"date": "2022-07-27", "close": 562323.7283, "volume": null}, {"date": "2022-07-28", "close": 523457.6177, "volume": null}, {"date": "2022-07-29", "close": 519947.9689, "volume": null}, {"date": "2022-08-01", "close": 498500.1152, "volume": null}, {"date": "2022-08-02", "close": 504219.5428, "volume": null}, {"date": "2022-08-03", "close": 569083.0519, "volume": 5.0}, {"date": "2022-08-04", "close": 540615.9006, "volume": 1.0}, {"date": "2022-08-05", "close": 518648.099, "volume": null}, {"date": "2022-08-08", "close": 544515.5104, "volume": null}, {"date": "2022-08-09", "close": 478872.0793, "volume": null}, {"date": "2022-08-10", "close": 513578.6063, "volume": null}, {"date": "2022-08-11", "close": 519558.0079, "volume": null}, {"date": "2022-08-12", "close": 551144.847, "volume": 1.0}, {"date": "2022-08-15", "close": 583511.6081, "volume": null}, {"date": "2022-08-16", "close": 557644.1966, "volume": null}, {"date": "2022-08-17", "close": 571942.7658, "volume": null}, {"date": "2022-08-18", "close": 571162.8438, "volume": null}, {"date": "2022-08-19", "close": 545945.3673, "volume": null}, {"date": "2022-08-22", "close": 545815.3803, "volume": null}, {"date": "2022-08-23", "close": 565443.4162, "volume": null}, {"date": "2022-08-24", "close": 588841.0748, "volume": 1.0}, {"date": "2022-08-25", "close": 597810.1772, "volume": null}, {"date": "2022-08-26", "close": 551144.847, "volume": null}, {"date": "2022-08-29", "close": 532946.6681, "volume": null}, {"date": "2022-08-30", "close": 535546.4079, "volume": null}, {"date": "2022-08-31", "close": 532946.6681, "volume": null}, {"date": "2022-09-01", "close": 500449.92, "volume": null}, {"date": "2022-09-02", "close": 506949.2697, "volume": null}, {"date": "2022-09-06", "close": 491220.8436, "volume": null}, {"date": "2022-09-07", "close": 506817.9828, "volume": null}, {"date": "2022-09-08", "close": 525147.4486, "volume": null}, {"date": "2022-09-09", "close": 508899.0745, "volume": null}, {"date": "2022-09-12", "close": 528917.0713, "volume": null}, {"date": "2022-09-13", "close": 532556.7071, "volume": null}, {"date": "2022-09-14", "close": 512668.6973, "volume": null}, {"date": "2022-09-15", "close": 510328.9315, "volume": null}, {"date": "2022-09-16", "close": 500449.92, "volume": null}, {"date": "2022-09-19", "close": 469253.0419, "volume": null}, {"date": "2022-09-20", "close": 444685.5004, "volume": null}, {"date": "2022-09-21", "close": 434156.554, "volume": null}, {"date": "2022-09-22", "close": 469383.0289, "volume": 1.0}, {"date": "2022-09-23", "close": 396460.3263, "volume": null}, {"date": "2022-09-26", "close": 390350.9376, "volume": null}, {"date": "2022-09-27", "close": 386711.3019, "volume": null}, {"date": "2022-09-28", "close": 369683.0059, "volume": null}, {"date": "2022-09-29", "close": 370592.9148, "volume": null}, {"date": "2022-09-30", "close": 370852.8888, "volume": null}, {"date": "2022-10-03", "close": 376962.2774, "volume": null}, {"date": "2022-10-04", "close": 391520.8206, "volume": 1.0}, {"date": "2022-10-05", "close": 452354.7329, "volume": 1.0}, {"date": "2022-10-06", "close": 419695.5011, "volume": null}, {"date": "2022-10-07", "close": 393990.5734, "volume": null}, {"date": "2022-10-10", "close": 404519.5198, "volume": null}, {"date": "2022-10-11", "close": 405169.4547, "volume": null}, {"date": "2022-10-12", "close": 408939.0775, "volume": null}, {"date": "2022-10-13", "close": 396460.3263, "volume": null}, {"date": "2022-10-14", "close": 396070.3653, "volume": null}, {"date": "2022-10-17", "close": 403999.5718, "volume": null}, {"date": "2022-10-18", "close": 428955.7745, "volume": null}, {"date": "2022-10-19", "close": 405949.3767, "volume": null}, {"date": "2022-10-20", "close": 412708.7003, "volume": null}, {"date": "2022-10-21", "close": 418558.1149, "volume": null}, {"date": "2022-10-24", "close": 422457.7247, "volume": 2.0}, {"date": "2022-10-25", "close": 428697.1003, "volume": null}, {"date": "2022-10-26", "close": 428827.0873, "volume": null}, {"date": "2022-10-27", "close": 389960.9767, "volume": null}, {"date": "2022-10-28", "close": 357334.2416, "volume": 1.0}, {"date": "2022-10-31", "close": 329127.0643, "volume": null}, {"date": "2022-11-01", "close": 331856.7911, "volume": null}, {"date": "2022-11-02", "close": 335756.4009, "volume": null}, {"date": "2022-11-03", "close": 328217.1554, "volume": null}, {"date": "2022-11-04", "close": 325357.4415, "volume": null}, {"date": "2022-11-07", "close": 333026.6741, "volume": null}, {"date": "2022-11-08", "close": 311578.8204, "volume": null}, {"date": "2022-11-09", "close": 336276.3489, "volume": null}, {"date": "2022-11-10", "close": 331466.8302, "volume": null}, {"date": "2022-11-11", "close": 350964.879, "volume": null}, {"date": "2022-11-14", "close": 342125.7635, "volume": null}, {"date": "2022-11-15", "close": 349015.0741, "volume": null}, {"date": "2022-11-16", "close": 363833.5912, "volume": null}, {"date": "2022-11-17", "close": 352784.6969, "volume": null}, {"date": "2022-11-18", "close": 357464.2286, "volume": null}, {"date": "2022-11-21", "close": 324967.4805, "volume": null}, {"date": "2022-11-22", "close": 311188.8594, "volume": null}, {"date": "2022-11-23", "close": 329647.0123, "volume": null}, {"date": "2022-11-25", "close": 324967.4805, "volume": null}, {"date": "2022-11-28", "close": 301959.7829, "volume": null}, {"date": "2022-11-29", "close": 312228.7553, "volume": null}, {"date": "2022-11-30", "close": 320937.8838, "volume": null}, {"date": "2022-12-01", "close": 326267.3505, "volume": null}, {"date": "2022-12-02", "close": 312230.0552, "volume": null}, {"date": "2022-12-05", "close": 305469.4317, "volume": null}, {"date": "2022-12-06", "close": 303129.6659, "volume": null}, {"date": "2022-12-07", "close": 285971.3829, "volume": null}, {"date": "2022-12-08", "close": 279602.0203, "volume": null}, {"date": "2022-12-09", "close": 295720.4073, "volume": null}, {"date": "2022-12-12", "close": 330296.9472, "volume": 2.0}, {"date": "2022-12-13", "close": 327047.2724, "volume": 9.0}, {"date": "2022-12-14", "close": 669433.0099, "volume": 76.0}, {"date": "2022-12-15", "close": 479392.0273, "volume": 6.0}, {"date": "2022-12-16", "close": 385801.3929, "volume": 3.0}, {"date": "2022-12-19", "close": 407249.2466, "volume": 4.0}, {"date": "2022-12-20", "close": 455344.4337, "volume": 4.0}, {"date": "2022-12-21", "close": 434676.502, "volume": 1.0}, {"date": "2022-12-22", "close": 423107.6597, "volume": 1.0}, {"date": "2022-12-23", "close": 366563.3181, "volume": 1.0}, {"date": "2022-12-27", "close": 361233.8514, "volume": null}, {"date": "2022-12-28", "close": 338096.1668, "volume": null}, {"date": "2022-12-29", "close": 367603.214, "volume": 1.0}, {"date": "2022-12-30", "close": 376962.2774, "volume": 1.0}, {"date": "2023-01-03", "close": 361363.8384, "volume": null}, {"date": "2023-01-04", "close": 367603.214, "volume": 1.0}, {"date": "2023-01-05", "close": 363963.5782, "volume": 1.0}, {"date": "2023-01-06", "close": 357594.2156, "volume": null}, {"date": "2023-01-09", "close": 390480.9246, "volume": 1.0}, {"date": "2023-01-10", "close": 408159.1556, "volume": null}, {"date": "2023-01-11", "close": 385281.4449, "volume": null}, {"date": "2023-01-12", "close": 376962.2774, "volume": null}, {"date": "2023-01-13", "close": 352524.7229, "volume": null}, {"date": "2023-01-17", "close": 420896.5809, "volume": null}, {"date": "2023-01-18", "close": 407119.2596, "volume": null}, {"date": "2023-01-19", "close": 401789.793, "volume": null}, {"date": "2023-01-20", "close": 380211.9522, "volume": null}, {"date": "2023-01-23", "close": 373712.6026, "volume": null}, {"date": "2023-01-24", "close": 371632.8108, "volume": 1.0}, {"date": "2023-01-25", "close": 360323.9424, "volume": null}, {"date": "2023-01-26", "close": 361103.8644, "volume": null}, {"date": "2023-01-27", "close": 355124.4627, "volume": null}, {"date": "2023-01-30", "close": 347065.2692, "volume": null}, {"date": "2023-01-31", "close": 348365.1391, "volume": null}, {"date": "2023-02-01", "close": 364093.5652, "volume": null}, {"date": "2023-02-02", "close": 378392.1344, "volume": 1.0}, {"date": "2023-02-03", "close": 369683.0059, "volume": null}, {"date": "2023-02-06", "close": 367733.201, "volume": null}, {"date": "2023-02-07", "close": 368513.1229, "volume": null}, {"date": "2023-02-08", "close": 357594.2156, "volume": null}, {"date": "2023-02-09", "close": 347975.1782, "volume": null}, {"date": "2023-02-10", "close": 601189.839, "volume": 102.0}, {"date": "2023-02-13", "close": 1143885.5315, "volume": 136.0}, {"date": "2023-02-14", "close": 845045.4364, "volume": 14.0}, {"date": "2023-02-15", "close": 1039895.9378, "volume": 34.0}, {"date": "2023-02-16", "close": 932266.7082, "volume": 3.0}, {"date": "2023-02-17", "close": 1030796.8483, "volume": 7.0}, {"date": "2023-02-21", "close": 948905.0432, "volume": 1.0}, {"date": "2023-02-22", "close": 791100.8346, "volume": 3.0}, {"date": "2023-02-23", "close": 807479.1957, "volume": 2.0}, {"date": "2023-02-24", "close": 791880.7566, "volume": 1.0}, {"date": "2023-02-27", "close": 693740.5775, "volume": 1.0}, {"date": "2023-02-28", "close": 584941.465, "volume": 1.0}, {"date": "2023-03-01", "close": 551274.834, "volume": 1.0}, {"date": "2023-03-02", "close": 529696.9933, "volume": 1.0}, {"date": "2023-03-03", "close": 504349.5298, "volume": 1.0}, {"date": "2023-03-06", "close": 779921.9533, "volume": 5.0}, {"date": "2023-03-07", "close": 636936.2619, "volume": 1.0}, {"date": "2023-03-08", "close": 578572.1024, "volume": null}, {"date": "2023-03-09", "close": 564533.5072, "volume": null}, {"date": "2023-03-10", "close": 552444.7169, "volume": null}, {"date": "2023-03-13", "close": 501749.79, "volume": null}, {"date": "2023-03-14", "close": 549844.9771, "volume": null}, {"date": "2023-03-15", "close": 513188.6453, "volume": null}, {"date": "2023-03-16", "close": 623937.5627, "volume": 2.0}, {"date": "2023-03-17", "close": 556344.3267, "volume": null}, {"date": "2023-03-20", "close": 545945.3673, "volume": null}, {"date": "2023-03-21", "close": 534376.525, "volume": null}, {"date": "2023-03-22", "close": 532816.6811, "volume": null}, {"date": "2023-03-23", "close": 532946.6681, "volume": null}, {"date": "2023-03-24", "close": 522677.6957, "volume": null}, {"date": "2023-03-27", "close": 515788.3851, "volume": null}, {"date": "2023-03-28", "close": 487451.2208, "volume": null}, {"date": "2023-03-29", "close": 488231.1428, "volume": null}, {"date": "2023-03-30", "close": 483681.598, "volume": null}, {"date": "2023-03-31", "close": 470032.9639, "volume": null}, {"date": "2023-04-03", "close": 455344.4337, "volume": null}, {"date": "2023-04-04", "close": 454954.4728, "volume": null}, {"date": "2023-04-05", "close": 571942.7658, "volume": 2.0}, {"date": "2023-04-06", "close": 510978.8664, "volume": 1.0}, {"date": "2023-04-10", "close": 516178.3461, "volume": null}, {"date": "2023-04-11", "close": 535416.421, "volume": null}, {"date": "2023-04-12", "close": 519428.0209, "volume": null}, {"date": "2023-04-13", "close": 481081.8582, "volume": null}, {"date": "2023-04-14", "close": 470552.9118, "volume": null}, {"date": "2023-04-17", "close": 590660.8926, "volume": 1.0}, {"date": "2023-04-18", "close": 552444.7169, "volume": 1.0}, {"date": "2023-04-19", "close": 700629.8881, "volume": 2.0}, {"date": "2023-04-20", "close": 597940.1642, "volume": 1.0}, {"date": "2023-04-21", "close": 519947.9689, "volume": 1.0}, {"date": "2023-04-24", "close": 371942.2448, "volume": 5.0}, {"date": "2023-04-25", "close": 351363.0292, "volume": 3.0}, {"date": "2023-04-26", "close": 257781.7538, "volume": 2.0}, {"date": "2023-04-27", "close": 304139.1448, "volume": 4.0}, {"date": "2023-04-28", "close": 301106.4183, "volume": 1.0}, {"date": "2023-05-01", "close": 316703.2975, "volume": null}, {"date": "2023-05-02", "close": 318869.5308, "volume": 1.0}, {"date": "2023-05-03", "close": 334033.1633, "volume": 2.0}, {"date": "2023-05-04", "close": 304572.3915, "volume": null}, {"date": "2023-05-05", "close": 303272.6515, "volume": null}, {"date": "2023-05-08", "close": 291574.9921, "volume": 1.0}, {"date": "2023-05-09", "close": 304139.1448, "volume": null}, {"date": "2023-05-10", "close": 290275.2522, "volume": null}, {"date": "2023-05-11", "close": 294174.472, "volume": null}, {"date": "2023-05-12", "close": 272962.7163, "volume": 1.0}, {"date": "2023-05-15", "close": 274678.373, "volume": null}, {"date": "2023-05-16", "close": 262547.4669, "volume": null}, {"date": "2023-05-17", "close": 248250.3276, "volume": null}, {"date": "2023-05-18", "close": 260814.4803, "volume": null}, {"date": "2023-05-19", "close": 269912.6599, "volume": null}, {"date": "2023-05-22", "close": 265809.8141, "volume": null}, {"date": "2023-05-23", "close": 295474.2119, "volume": null}, {"date": "2023-05-24", "close": 272078.8931, "volume": null}, {"date": "2023-05-25", "close": 262118.5527, "volume": null}, {"date": "2023-05-26", "close": 250849.8075, "volume": 1.0}, {"date": "2023-05-30", "close": 242184.8746, "volume": null}, {"date": "2023-05-31", "close": 258864.8704, "volume": null}, {"date": "2023-06-01", "close": 251283.0541, "volume": 1.0}, {"date": "2023-06-02", "close": 259947.987, "volume": null}, {"date": "2023-06-05", "close": 253016.0407, "volume": 1.0}, {"date": "2023-06-06", "close": 258215.0005, "volume": null}, {"date": "2023-06-07", "close": 266013.4401, "volume": null}, {"date": "2023-06-08", "close": 263847.2068, "volume": null}, {"date": "2023-06-09", "close": 256048.7672, "volume": null}, {"date": "2023-06-12", "close": 272512.1397, "volume": null}, {"date": "2023-06-13", "close": 275978.1129, "volume": null}, {"date": "2023-06-14", "close": 286376.0324, "volume": null}, {"date": "2023-06-15", "close": 265146.9468, "volume": 1.0}, {"date": "2023-06-16", "close": 257348.5072, "volume": 1.0}, {"date": "2023-06-20", "close": 260814.4803, "volume": null}, {"date": "2023-06-21", "close": 252582.7941, "volume": 1.0}, {"date": "2023-06-22", "close": 251716.3008, "volume": null}, {"date": "2023-06-23", "close": 233519.9417, "volume": null}, {"date": "2023-06-26", "close": 208824.8829, "volume": null}, {"date": "2023-06-27", "close": 212290.8561, "volume": null}, {"date": "2023-06-28", "close": 212724.1027, "volume": null}, {"date": "2023-06-29", "close": 188029.044, "volume": 1.0}, {"date": "2023-06-30", "close": 184129.8242, "volume": null}, {"date": "2023-07-03", "close": 192361.5104, "volume": null}, {"date": "2023-07-05", "close": 197560.4702, "volume": null}, {"date": "2023-07-06", "close": 188029.044, "volume": null}, {"date": "2023-07-07", "close": 187162.5507, "volume": null}, {"date": "2023-07-10", "close": 197560.4702, "volume": 1.0}, {"date": "2023-07-11", "close": 187595.7973, "volume": null}, {"date": "2023-07-12", "close": 179797.3577, "volume": null}, {"date": "2023-07-13", "close": 179359.7786, "volume": null}, {"date": "2023-07-14", "close": 174815.0213, "volume": null}, {"date": "2023-07-17", "close": 164200.4785, "volume": null}, {"date": "2023-07-18", "close": 164200.4785, "volume": null}, {"date": "2023-07-19", "close": 167666.4516, "volume": null}, {"date": "2023-07-20", "close": 156402.0389, "volume": null}, {"date": "2023-07-21", "close": 156402.0389, "volume": null}, {"date": "2023-07-24", "close": 154235.8056, "volume": null}, {"date": "2023-07-25", "close": 157268.5322, "volume": null}, {"date": "2023-07-26", "close": 160301.2587, "volume": null}, {"date": "2023-07-27", "close": 155968.7922, "volume": null}, {"date": "2023-07-28", "close": 150769.8325, "volume": null}, {"date": "2023-07-31", "close": 155492.2209, "volume": null}, {"date": "2023-08-01", "close": 151852.9491, "volume": null}, {"date": "2023-08-02", "close": 148603.5993, "volume": null}, {"date": "2023-08-03", "close": 151636.3258, "volume": null}, {"date": "2023-08-04", "close": 151636.3258, "volume": null}, {"date": "2023-08-07", "close": 149470.0925, "volume": null}, {"date": "2023-08-08", "close": 138205.6798, "volume": null}, {"date": "2023-08-09", "close": 120009.3207, "volume": null}, {"date": "2023-08-10", "close": 125641.5271, "volume": null}, {"date": "2023-08-11", "close": 117886.4121, "volume": null}, {"date": "2023-08-14", "close": 121698.9826, "volume": null}, {"date": "2023-08-15", "close": 116110.1009, "volume": null}, {"date": "2023-08-16", "close": 112210.8811, "volume": null}, {"date": "2023-08-17", "close": 119043.1807, "volume": null}, {"date": "2023-08-18", "close": 120875.814, "volume": null}, {"date": "2023-08-21", "close": 119142.8274, "volume": null}, {"date": "2023-08-22", "close": 116110.1009, "volume": null}, {"date": "2023-08-23", "close": 86216.0824, "volume": 54.0}, {"date": "2023-08-24", "close": 64120.5035, "volume": 7.0}, {"date": "2023-08-25", "close": 56261.4093, "volume": 3.0}, {"date": "2023-08-28", "close": 52856.0907, "volume": 1.0}, {"date": "2023-08-29", "close": 55888.8172, "volume": 2.0}, {"date": "2023-08-30", "close": 57188.5571, "volume": 1.0}, {"date": "2023-08-31", "close": 55022.3239, "volume": 1.0}, {"date": "2023-09-01", "close": 54589.0773, "volume": 45.0}, {"date": "2023-09-05", "close": 51123.1041, "volume": 2.0}, {"date": "2023-09-06", "close": 50256.6108, "volume": 1.0}, {"date": "2023-09-07", "close": 51118.7717, "volume": 1.0}, {"date": "2023-09-08", "close": 50685.525, "volume": 1.0}, {"date": "2023-09-11", "close": 51123.1041, "volume": 1.0}, {"date": "2023-09-12", "close": 54662.7292, "volume": 3.0}, {"date": "2023-09-13", "close": 56755.3105, "volume": 5.0}, {"date": "2023-09-14", "close": 58055.0504, "volume": 3.0}, {"date": "2023-09-15", "close": 60654.5303, "volume": 4.0}, {"date": "2023-09-18", "close": 62604.1402, "volume": 3.0}, {"date": "2023-09-19", "close": 65420.2434, "volume": 1.0}, {"date": "2023-09-20", "close": 66936.6067, "volume": 4.0}, {"date": "2023-09-21", "close": 65636.8667, "volume": 2.0}, {"date": "2023-09-22", "close": 66286.7367, "volume": null}, {"date": "2023-09-25", "close": 66286.7367, "volume": 1.0}, {"date": "2023-09-26", "close": 73651.9297, "volume": 2.0}, {"date": "2023-09-27", "close": 73218.683, "volume": 2.0}, {"date": "2023-09-28", "close": 72135.5664, "volume": 1.0}, {"date": "2023-09-29", "close": 67153.23, "volume": 2.0}, {"date": "2023-10-02", "close": 71485.6964, "volume": 2.0}, {"date": "2023-10-03", "close": 71485.6964, "volume": 1.0}, {"date": "2023-10-04", "close": 74085.1763, "volume": 1.0}, {"date": "2023-10-05", "close": 72785.4364, "volume": 3.0}, {"date": "2023-10-06", "close": 68024.0557, "volume": 1.0}, {"date": "2023-10-09", "close": 67586.4766, "volume": null}, {"date": "2023-10-10", "close": 65636.8667, "volume": 2.0}, {"date": "2023-10-11", "close": 64986.9968, "volume": 1.0}, {"date": "2023-10-12", "close": 64986.9968, "volume": 1.0}, {"date": "2023-10-13", "close": 64553.7501, "volume": null}, {"date": "2023-10-16", "close": 64553.7501, "volume": null}, {"date": "2023-10-17", "close": 55455.5706, "volume": 17.0}, {"date": "2023-10-18", "close": 52422.8441, "volume": 4.0}, {"date": "2023-10-19", "close": 51989.5974, "volume": 4.0}, {"date": "2023-10-20", "close": 49823.3642, "volume": 1.0}, {"date": "2023-10-23", "close": 47873.7543, "volume": 1.0}, {"date": "2023-10-24", "close": 47223.8843, "volume": 1.0}, {"date": "2023-10-25", "close": 46574.0143, "volume": 1.0}, {"date": "2023-10-26", "close": 48956.8709, "volume": 1.0}, {"date": "2023-10-27", "close": 49390.1175, "volume": 1.0}, {"date": "2023-10-30", "close": 50256.6108, "volume": 1.0}, {"date": "2023-10-31", "close": 52856.0907, "volume": null}, {"date": "2023-11-01", "close": 51989.5974, "volume": 1.0}, {"date": "2023-11-02", "close": 52856.0907, "volume": 1.0}, {"date": "2023-11-03", "close": 52422.8441, "volume": 1.0}, {"date": "2023-11-06", "close": 52422.8441, "volume": 1.0}, {"date": "2023-11-07", "close": 52856.0907, "volume": 2.0}, {"date": "2023-11-08", "close": 53072.714, "volume": 4.0}, {"date": "2023-11-09", "close": 55022.3239, "volume": 19.0}, {"date": "2023-11-10", "close": 54589.0773, "volume": 3.0}, {"date": "2023-11-13", "close": 51123.1041, "volume": 3.0}, {"date": "2023-11-14", "close": 51426.3768, "volume": 3.0}, {"date": "2023-11-15", "close": 48090.3776, "volume": 3.0}, {"date": "2023-11-16", "close": 46093.1106, "volume": 4.0}, {"date": "2023-11-17", "close": 47054.9181, "volume": 4.0}, {"date": "2023-11-20", "close": 44624.4044, "volume": 2.0}, {"date": "2023-11-21", "close": 43307.3346, "volume": 5.0}, {"date": "2023-11-22", "close": 35144.9678, "volume": 11.0}, {"date": "2023-11-24", "close": 32493.4984, "volume": 4.0}, {"date": "2023-11-27", "close": 28161.0319, "volume": 86.0}, {"date": "2023-11-28", "close": 22528.8255, "volume": 26.0}, {"date": "2023-11-29", "close": 26341.396, "volume": 37.0}, {"date": "2023-11-30", "close": 26471.37, "volume": 37.0}, {"date": "2023-12-01", "close": 33104.3761, "volume": 109.0}, {"date": "2023-12-04", "close": 31938.9427, "volume": 82.0}, {"date": "2023-12-05", "close": 23828.5655, "volume": 37.0}, {"date": "2023-12-06", "close": 22403.184, "volume": 11.0}, {"date": "2023-12-07", "close": 24071.1836, "volume": 8.0}, {"date": "2023-12-08", "close": 21662.3323, "volume": 5.0}, {"date": "2023-12-11", "close": 19491.7666, "volume": 5.0}, {"date": "2023-12-12", "close": 17134.9048, "volume": 5.0}, {"date": "2023-12-13", "close": 17849.7618, "volume": 3.0}, {"date": "2023-12-14", "close": 18586.2811, "volume": 2.0}, {"date": "2023-12-15", "close": 19045.5225, "volume": 2.0}, {"date": "2023-12-18", "close": 18906.8836, "volume": 1.0}, {"date": "2023-12-19", "close": 17849.7618, "volume": 4.0}, {"date": "2023-12-20", "close": 17542.1567, "volume": 6.0}, {"date": "2023-12-21", "close": 16077.783, "volume": 4.0}, {"date": "2023-12-22", "close": 14292.8068, "volume": 9.0}, {"date": "2023-12-26", "close": 14632.9054, "volume": 5.0}, {"date": "2023-12-27", "close": 14916.682, "volume": 4.0}, {"date": "2023-12-28", "close": 16847.7489, "volume": 6.0}, {"date": "2023-12-29", "close": 16677.8729, "volume": 7.0}, {"date": "2024-01-02", "close": 15380.2559, "volume": 3.0}, {"date": "2024-01-03", "close": 14297.1393, "volume": 2.0}, {"date": "2024-01-04", "close": 14084.8484, "volume": 2.0}, {"date": "2024-01-05", "close": 14145.503, "volume": 2.0}, {"date": "2024-01-08", "close": 14123.8406, "volume": 1.0}, {"date": "2024-01-09", "close": 15198.2923, "volume": 2.0}, {"date": "2024-01-10", "close": 14080.516, "volume": 2.0}, {"date": "2024-01-11", "close": 13924.5472, "volume": 1.0}, {"date": "2024-01-12", "close": 13655.9343, "volume": 4.0}, {"date": "2024-01-16", "close": 12607.4774, "volume": 2.0}, {"date": "2024-01-17", "close": 12564.1527, "volume": 1.0}, {"date": "2024-01-18", "close": 12386.5216, "volume": 2.0}, {"date": "2024-01-19", "close": 11784.3087, "volume": 3.0}, {"date": "2024-01-22", "close": 12564.1527, "volume": 2.0}, {"date": "2024-01-23", "close": 12000.9321, "volume": 1.0}, {"date": "2024-01-24", "close": 11294.74, "volume": 2.0}, {"date": "2024-01-25", "close": 12109.2437, "volume": 1.0}, {"date": "2024-01-26", "close": 12789.441, "volume": 7.0}, {"date": "2024-01-29", "close": 16550.0218, "volume": 41.0}, {"date": "2024-01-30", "close": 17763.4677, "volume": 308.0}, {"date": "2024-01-31", "close": 10026.7657, "volume": 53.0}, {"date": "2024-02-01", "close": 12069.2551, "volume": 3294.0}, {"date": "2024-02-02", "close": 8912.6807, "volume": 723.0}, {"date": "2024-02-05", "close": 8169.9573, "volume": 92.0}, {"date": "2024-02-06", "close": 8169.9573, "volume": 68.0}, {"date": "2024-02-07", "close": 7427.2339, "volume": 51.0}, {"date": "2024-02-08", "close": 7736.702, "volume": 48.0}, {"date": "2024-02-09", "close": 8293.7445, "volume": 157.0}, {"date": "2024-02-12", "close": 7489.1275, "volume": 61.0}, {"date": "2024-02-13", "close": 7055.8722, "volume": 44.0}, {"date": "2024-02-14", "close": 6808.2977, "volume": 39.0}, {"date": "2024-02-15", "close": 6560.7233, "volume": 24.0}, {"date": "2024-02-16", "close": 6436.936, "volume": 25.0}, {"date": "2024-02-20", "close": 6003.6807, "volume": 29.0}, {"date": "2024-02-21", "close": 5941.7871, "volume": 32.0}, {"date": "2024-02-22", "close": 5230.0105, "volume": 1263.0}, {"date": "2024-02-23", "close": 5398.9801, "volume": 136.0}, {"date": "2024-02-26", "close": 5446.6382, "volume": 60.0}, {"date": "2024-02-27", "close": 5026.3805, "volume": 45.0}, {"date": "2024-02-28", "close": 5168.1169, "volume": 17.0}, {"date": "2024-02-29", "close": 4954.5839, "volume": 23.0}, {"date": "2024-03-01", "close": 5075.2765, "volume": 20.0}, {"date": "2024-03-04", "close": 5182.3524, "volume": 106.0}, {"date": "2024-03-05", "close": 5013.3829, "volume": 33.0}, {"date": "2024-03-06", "close": 5044.3297, "volume": 20.0}, {"date": "2024-03-07", "close": 4992.958, "volume": 20.0}, {"date": "2024-03-08", "close": 5434.2595, "volume": 48.0}, {"date": "2024-03-11", "close": 5248.5786, "volume": 30.0}, {"date": "2024-03-12", "close": 5230.0105, "volume": 11.0}, {"date": "2024-03-13", "close": 4986.1497, "volume": 15.0}, {"date": "2024-03-14", "close": 4802.9446, "volume": 143.0}, {"date": "2024-03-15", "close": 4782.5197, "volume": 19.0}, {"date": "2024-03-18", "close": 4672.968, "volume": 28.0}, {"date": "2024-03-19", "close": 4676.0627, "volume": 21.0}, {"date": "2024-03-20", "close": 4926.7318, "volume": 44.0}, {"date": "2024-03-21", "close": 4864.8382, "volume": 13.0}, {"date": "2024-03-22", "close": 4846.2701, "volume": 22.0}, {"date": "2024-03-25", "close": 4799.231, "volume": 19.0}, {"date": "2024-03-26", "close": 4657.4946, "volume": 10.0}, {"date": "2024-03-27", "close": 4802.9446, "volume": 13.0}, {"date": "2024-03-28", "close": 4703.9148, "volume": 21.0}, {"date": "2024-04-01", "close": 4641.4022, "volume": 20.0}, {"date": "2024-04-02", "close": 3422.717, "volume": 72.0}, {"date": "2024-04-03", "close": 3255.6042, "volume": 42.0}, {"date": "2024-04-04", "close": 3298.9297, "volume": 15.0}, {"date": "2024-04-05", "close": 3212.2787, "volume": 9.0}, {"date": "2024-04-08", "close": 3378.1535, "volume": 27.0}, {"date": "2024-04-09", "close": 3464.8046, "volume": 22.0}, {"date": "2024-04-10", "close": 3255.6042, "volume": 10.0}, {"date": "2024-04-11", "close": 3156.5744, "volume": 9.0}, {"date": "2024-04-12", "close": 3160.288, "volume": 6.0}, {"date": "2024-04-15", "close": 3280.046, "volume": 4.0}, {"date": "2024-04-16", "close": 3238.8929, "volume": 30.0}, {"date": "2024-04-17", "close": 3156.5744, "volume": 9.0}, {"date": "2024-04-18", "close": 3202.3757, "volume": 7.0}, {"date": "2024-04-19", "close": 3267.364, "volume": 71.0}, {"date": "2024-04-22", "close": 2847.1063, "volume": 64.0}, {"date": "2024-04-23", "close": 2766.0257, "volume": 23.0}, {"date": "2024-04-24", "close": 2707.2268, "volume": 19.0}, {"date": "2024-04-25", "close": 2662.6633, "volume": 4.0}, {"date": "2024-04-26", "close": 2661.4255, "volume": 10.0}, {"date": "2024-04-29", "close": 2662.0444, "volume": 13.0}, {"date": "2024-04-30", "close": 2652.1414, "volume": 6.0}, {"date": "2024-05-01", "close": 2624.9082, "volume": 14.0}, {"date": "2024-05-02", "close": 2655.2361, "volume": 11.0}, {"date": "2024-05-03", "close": 2537.6382, "volume": 14.0}, {"date": "2024-05-06", "close": 2581.8365, "volume": 12.0}, {"date": "2024-05-07", "close": 2469.5553, "volume": 21.0}, {"date": "2024-05-08", "close": 2414.4699, "volume": 17.0}, {"date": "2024-05-09", "close": 2532.6868, "volume": 27.0}, {"date": "2024-05-10", "close": 2537.6382, "volume": 7.0}, {"date": "2024-05-13", "close": 2525.2595, "volume": 13.0}, {"date": "2024-05-14", "close": 2509.7861, "volume": 48.0}, {"date": "2024-05-15", "close": 2480.0772, "volume": 17.0}, {"date": "2024-05-16", "close": 2553.1116, "volume": 16.0}, {"date": "2024-05-17", "close": 2599.5319, "volume": 41.0}, {"date": "2024-05-20", "close": 2661.4255, "volume": 412.0}, {"date": "2024-05-21", "close": 2565.4904, "volume": 515.0}, {"date": "2024-05-22", "close": 2809.9702, "volume": 107.0}, {"date": "2024-05-23", "close": 2556.2063, "volume": 82.0}, {"date": "2024-05-24", "close": 1968.217, "volume": 190.0}, {"date": "2024-05-28", "close": 1949.6489, "volume": 59.0}, {"date": "2024-05-29", "close": 2011.5425, "volume": 92.0}, {"date": "2024-05-30", "close": 2048.0597, "volume": 64.0}, {"date": "2024-05-31", "close": 1869.1872, "volume": 30.0}, {"date": "2024-06-03", "close": 1788.7255, "volume": 392.0}, {"date": "2024-06-04", "close": 1794.2897, "volume": 52.0}, {"date": "2024-06-05", "close": 1782.5361, "volume": 93.0}, {"date": "2024-06-06", "close": 1739.2106, "volume": 93.0}, {"date": "2024-06-07", "close": 1723.1183, "volume": 61.0}, {"date": "2024-06-10", "close": 1640.1808, "volume": 51.0}, {"date": "2024-06-11", "close": 1620.3749, "volume": 31.0}, {"date": "2024-06-12", "close": 1553.5298, "volume": 22.0}, {"date": "2024-06-13", "close": 1601.8068, "volume": 24.0}, {"date": "2024-06-14", "close": 1411.1744, "volume": 301.0}, {"date": "2024-06-17", "close": 1362.2785, "volume": 315.0}, {"date": "2024-06-18", "close": 1399.6919, "volume": 766.0}, {"date": "2024-06-20", "close": 1194.9751, "volume": 928.0}, {"date": "2024-06-21", "close": 1266.3879, "volume": 611.0}, {"date": "2024-06-24", "close": 1275.9097, "volume": 1130.0}, {"date": "2024-06-25", "close": 1413.9745, "volume": 1641.0}, {"date": "2024-06-26", "close": 871.2368, "volume": 1626.0}, {"date": "2024-06-27", "close": 933.128, "volume": 1513.0}, {"date": "2024-06-28", "close": 914.0845, "volume": 251.0}, {"date": "2024-07-01", "close": 904.5628, "volume": 482.0}, {"date": "2024-07-02", "close": 780.7805, "volume": 654.0}, {"date": "2024-07-03", "close": 761.7371, "volume": 116.0}, {"date": "2024-07-05", "close": 747.4545, "volume": 159.0}, {"date": "2024-07-08", "close": 780.7805, "volume": 220.0}, {"date": "2024-07-09", "close": 866.476, "volume": 2290.0}, {"date": "2024-07-10", "close": 771.2588, "volume": 708.0}, {"date": "2024-07-11", "close": 785.5414, "volume": 741.0}, {"date": "2024-07-12", "close": 828.3891, "volume": 285.0}, {"date": "2024-07-15", "close": 809.3457, "volume": 123.0}, {"date": "2024-07-16", "close": 818.8674, "volume": 200.0}, {"date": "2024-07-17", "close": 823.6282, "volume": 95.0}, {"date": "2024-07-18", "close": 833.15, "volume": 1820.0}, {"date": "2024-07-19", "close": 795.0631, "volume": 392.0}, {"date": "2024-07-22", "close": 771.2588, "volume": 134.0}, {"date": "2024-07-23", "close": 742.6937, "volume": 13670.0}, {"date": "2024-07-24", "close": 637.9548, "volume": 17019.0}, {"date": "2024-07-25", "close": 604.6288, "volume": 2195.0}, {"date": "2024-07-26", "close": 599.868, "volume": 1095.0}, {"date": "2024-07-29", "close": 388.8668, "volume": 2404.0}, {"date": "2024-07-30", "close": 375.1555, "volume": 1503.0}, {"date": "2024-07-31", "close": 364.396, "volume": 581.0}, {"date": "2024-08-01", "close": 328.4991, "volume": 472.0}, {"date": "2024-08-02", "close": 256.6578, "volume": 1556.0}, {"date": "2024-08-05", "close": 232.3298, "volume": 448.0}, {"date": "2024-08-06", "close": 239.2807, "volume": 317.0}, {"date": "2024-08-07", "close": 218.9994, "volume": 339.0}, {"date": "2024-08-08", "close": 242.7561, "volume": 368.0}, {"date": "2024-08-09", "close": 247.5646, "volume": 201.0}, {"date": "2024-08-12", "close": 241.6611, "volume": 138.0}, {"date": "2024-08-13", "close": 244.6604, "volume": 166.0}, {"date": "2024-08-14", "close": 226.1407, "volume": 205.0}, {"date": "2024-08-15", "close": 228.5211, "volume": 262.0}, {"date": "2024-08-16", "close": 233.8533, "volume": 166.0}, {"date": "2024-08-19", "close": 235.9481, "volume": 240.0}, {"date": "2024-08-20", "close": 233.7581, "volume": 4115.0}, {"date": "2024-08-21", "close": 238.5665, "volume": 573.0}, {"date": "2024-08-22", "close": 238.1857, "volume": 484.0}, {"date": "2024-08-23", "close": 242.3276, "volume": 238.0}, {"date": "2024-08-26", "close": 241.6611, "volume": 122.0}, {"date": "2024-08-27", "close": 277.0343, "volume": 2032.0}, {"date": "2024-08-28", "close": 254.1822, "volume": 500.0}, {"date": "2024-08-29", "close": 252.8491, "volume": 10618.0}, {"date": "2024-08-30", "close": 241.6611, "volume": 704.0}, {"date": "2024-09-03", "close": 240.6613, "volume": 363.0}, {"date": "2024-09-04", "close": 240.947, "volume": 257.0}, {"date": "2024-09-05", "close": 233.282, "volume": 186.0}, {"date": "2024-09-06", "close": 243.9939, "volume": 258.0}, {"date": "2024-09-09", "close": 247.3741, "volume": 191.0}, {"date": "2024-09-10", "close": 247.5646, "volume": 416.0}, {"date": "2024-09-11", "close": 250.8972, "volume": 290.0}, {"date": "2024-09-12", "close": 240.1852, "volume": 193.0}, {"date": "2024-09-13", "close": 239.2331, "volume": 125.0}, {"date": "2024-09-16", "close": 241.8039, "volume": 118.0}, {"date": "2024-09-17", "close": 230.9492, "volume": 248.0}, {"date": "2024-09-18", "close": 225.2837, "volume": 103.0}, {"date": "2024-09-19", "close": 218.9994, "volume": 146.0}, {"date": "2024-09-20", "close": 209.8586, "volume": 189.0}, {"date": "2024-09-23", "close": 200.1464, "volume": 600.0}, {"date": "2024-09-24", "close": 218.9994, "volume": 8577.0}, {"date": "2024-09-25", "close": 223.0938, "volume": 6136.0}, {"date": "2024-09-26", "close": 236.4718, "volume": 7162.0}, {"date": "2024-09-27", "close": 212.3342, "volume": 1333.0}, {"date": "2024-09-30", "close": 171.8669, "volume": 3995.0}, {"date": "2024-10-01", "close": 159.3935, "volume": 1429.0}, {"date": "2024-10-02", "close": 155.1563, "volume": 515.0}, {"date": "2024-10-03", "close": 179.151, "volume": 1134.0}, {"date": "2024-10-04", "close": 170.4387, "volume": 752.0}, {"date": "2024-10-07", "close": 164.9161, "volume": 347.0}, {"date": "2024-10-08", "close": 188.0062, "volume": 22233.0}, {"date": "2024-10-09", "close": 204.7168, "volume": 8553.0}, {"date": "2024-10-10", "close": 182.3408, "volume": 3056.0}, {"date": "2024-10-11", "close": 192.1006, "volume": 854.0}, {"date": "2024-10-14", "close": 174.8187, "volume": 541.0}, {"date": "2024-10-15", "close": 176.1517, "volume": 716.0}, {"date": "2024-10-16", "close": 220.9514, "volume": 33291.0}, {"date": "2024-10-17", "close": 232.8059, "volume": 9892.0}, {"date": "2024-10-18", "close": 276.1297, "volume": 46976.0}, {"date": "2024-10-21", "close": 628.4331, "volume": 246110.0}, {"date": "2024-10-22", "close": 461.8031, "volume": 17688.0}, {"date": "2024-10-23", "close": 383.7251, "volume": 6486.0}, {"date": "2024-10-24", "close": 391.6757, "volume": 4575.0}, {"date": "2024-10-25", "close": 341.4011, "volume": 3132.0}, {"date": "2024-10-28", "close": 321.9291, "volume": 1835.0}, {"date": "2024-10-29", "close": 292.3642, "volume": 2138.0}, {"date": "2024-10-30", "close": 393.7229, "volume": 29671.0}, {"date": "2024-10-31", "close": 418.0032, "volume": 15876.0}, {"date": "2024-11-01", "close": 523.6943, "volume": 70750.0}, {"date": "2024-11-04", "close": 495.1291, "volume": 8511.0}, {"date": "2024-11-05", "close": 471.3248, "volume": 2649.0}, {"date": "2024-11-06", "close": 452.2814, "volume": 1264.0}, {"date": "2024-11-07", "close": 416.8606, "volume": 1755.0}, {"date": "2024-11-08", "close": 416.6702, "volume": 993.0}, {"date": "2024-11-11", "close": 398.2933, "volume": 960.0}, {"date": "2024-11-12", "close": 404.6728, "volume": 696.0}, {"date": "2024-11-13", "close": 418.8602, "volume": 800.0}, {"date": "2024-11-14", "close": 457.0423, "volume": 1819.0}, {"date": "2024-11-15", "close": 367.5858, "volume": 1392.0}, {"date": "2024-11-18", "close": 327.547, "volume": 960.0}, {"date": "2024-11-19", "close": 326.2615, "volume": 487.0}, {"date": "2024-11-20", "close": 304.2188, "volume": 587.0}, {"date": "2024-11-21", "close": 328.023, "volume": 664.0}, {"date": "2024-11-22", "close": 328.023, "volume": 424.0}, {"date": "2024-11-25", "close": 351.8273, "volume": 505.0}, {"date": "2024-11-26", "close": 348.9708, "volume": 527.0}, {"date": "2024-11-27", "close": 361.8251, "volume": 368.0}, {"date": "2024-11-29", "close": 325.4046, "volume": 517.0}, {"date": "2024-12-02", "close": 310.7887, "volume": 752.0}, {"date": "2024-12-03", "close": 318.0252, "volume": 314.0}, {"date": "2024-12-04", "close": 323.2622, "volume": 260.0}, {"date": "2024-12-05", "close": 308.9796, "volume": 433.0}, {"date": "2024-12-06", "close": 376.1077, "volume": 1823.0}, {"date": "2024-12-09", "close": 412.4806, "volume": 2981.0}, {"date": "2024-12-10", "close": 441.379, "volume": 1497.0}, {"date": "2024-12-11", "close": 459.4227, "volume": 1079.0}, {"date": "2024-12-12", "close": 403.2493, "volume": 1014.0}, {"date": "2024-12-13", "close": 380.8686, "volume": 909.0}, {"date": "2024-12-16", "close": 364.4912, "volume": 579.0}, {"date": "2024-12-17", "close": 371.3468, "volume": 483.0}, {"date": "2024-12-18", "close": 356.1121, "volume": 398.0}, {"date": "2024-12-19", "close": 366.586, "volume": 338.0}, {"date": "2024-12-20", "close": 352.3034, "volume": 493.0}, {"date": "2024-12-23", "close": 358.8734, "volume": 390.0}, {"date": "2024-12-24", "close": 366.586, "volume": 151.0}, {"date": "2024-12-26", "close": 373.4892, "volume": 455.0}, {"date": "2024-12-27", "close": 370.0138, "volume": 454.0}, {"date": "2024-12-30", "close": 379.9164, "volume": 228.0}, {"date": "2024-12-31", "close": 394.3894, "volume": 503.0}, {"date": "2025-01-02", "close": 404.6728, "volume": 451.0}, {"date": "2025-01-03", "close": 431.8097, "volume": 712.0}, {"date": "2025-01-06", "close": 396.1033, "volume": 554.0}, {"date": "2025-01-07", "close": 393.5324, "volume": 154.0}, {"date": "2025-01-08", "close": 349.7326, "volume": 574.0}, {"date": "2025-01-10", "close": 363.0153, "volume": 319.0}, {"date": "2025-01-13", "close": 347.5426, "volume": 188.0}, {"date": "2025-01-14", "close": 356.5882, "volume": 379.0}, {"date": "2025-01-15", "close": 349.2089, "volume": 286.0}, {"date": "2025-01-16", "close": 335.8308, "volume": 399.0}, {"date": "2025-01-17", "close": 342.9245, "volume": 259.0}, {"date": "2025-01-21", "close": 330.8796, "volume": 361.0}, {"date": "2025-01-22", "close": 319.9296, "volume": 298.0}, {"date": "2025-01-23", "close": 326.452, "volume": 263.0}, {"date": "2025-01-24", "close": 292.6975, "volume": 607.0}, {"date": "2025-01-27", "close": 303.7427, "volume": 461.0}, {"date": "2025-01-28", "close": 299.934, "volume": 262.0}, {"date": "2025-01-29", "close": 299.934, "volume": 261.0}, {"date": "2025-01-30", "close": 312.6455, "volume": 310.0}, {"date": "2025-01-31", "close": 300.8862, "volume": 95.0}, {"date": "2025-02-03", "close": 299.8388, "volume": 220.0}, {"date": "2025-02-04", "close": 253.9441, "volume": 854.0}, {"date": "2025-02-05", "close": 252.3254, "volume": 275.0}, {"date": "2025-02-06", "close": 236.1385, "volume": 544.0}, {"date": "2025-02-07", "close": 228.045, "volume": 303.0}, {"date": "2025-02-10", "close": 228.9972, "volume": 313.0}, {"date": "2025-02-11", "close": 235.71, "volume": 89.0}, {"date": "2025-02-12", "close": 261.8471, "volume": 335.0}, {"date": "2025-02-13", "close": 257.0863, "volume": 155.0}, {"date": "2025-02-14", "close": 261.8471, "volume": 102.0}, {"date": "2025-02-18", "close": 264.1323, "volume": 160.0}, {"date": "2025-02-19", "close": 252.373, "volume": 694.0}, {"date": "2025-02-20", "close": 207.1925, "volume": 904.0}, {"date": "2025-02-21", "close": 197.5756, "volume": 691.0}, {"date": "2025-02-24", "close": 195.7435, "volume": 1009.0}, {"date": "2025-02-25", "close": 204.4245, "volume": 2230.0}, {"date": "2025-02-26", "close": 229.6276, "volume": 856.0}, {"date": "2025-02-27", "close": 223.7468, "volume": 413.0}, {"date": "2025-02-28", "close": 221.7866, "volume": 139.0}, {"date": "2025-03-03", "close": 213.9457, "volume": 246.0}, {"date": "2025-03-04", "close": 196.8636, "volume": 358.0}, {"date": "2025-03-05", "close": 194.0633, "volume": 481.0}, {"date": "2025-03-06", "close": 189.8628, "volume": 147.0}, {"date": "2025-03-07", "close": 183.6712, "volume": 257.0}, {"date": "2025-03-10", "close": 181.7418, "volume": 208.0}, {"date": "2025-03-11", "close": 172.2207, "volume": 122.0}, {"date": "2025-03-12", "close": 166.62, "volume": 272.0}, {"date": "2025-03-13", "close": 168.0202, "volume": 142.0}, {"date": "2025-03-14", "close": 167.7401, "volume": 46.0}, {"date": "2025-03-17", "close": 157.3789, "volume": 607.0}, {"date": "2025-03-18", "close": 182.5819, "volume": 914.0}, {"date": "2025-03-19", "close": 187.6225, "volume": 1224.0}, {"date": "2025-03-20", "close": 196.0235, "volume": 2262.0}, {"date": "2025-03-21", "close": 231.5878, "volume": 2941.0}, {"date": "2025-03-24", "close": 225.7071, "volume": 892.0}, {"date": "2025-03-25", "close": 187.6225, "volume": 1320.0}, {"date": "2025-03-26", "close": 166.6228, "volume": 1465.0}, {"date": "2025-03-27", "close": 164.3797, "volume": 277.0}, {"date": "2025-03-28", "close": 122.2739, "volume": 2171.0}, {"date": "2025-03-31", "close": 89.6108, "volume": 3448.0}, {"date": "2025-04-01", "close": 56.5668, "volume": 435231.0}, {"date": "2025-04-02", "close": 46.7656, "volume": 90137.0}, {"date": "2025-04-03", "close": 40.3248, "volume": 24805.0}, {"date": "2025-04-04", "close": 42.2851, "volume": 30955.0}, {"date": "2025-04-07", "close": 39.2047, "volume": 12566.0}, {"date": "2025-04-08", "close": 35.5643, "volume": 9846.0}, {"date": "2025-04-09", "close": 36.4044, "volume": 8613.0}, {"date": "2025-04-10", "close": 33.8841, "volume": 6685.0}, {"date": "2025-04-11", "close": 37.2445, "volume": 4461.0}, {"date": "2025-04-14", "close": 42.2851, "volume": 11261.0}, {"date": "2025-04-15", "close": 43.9653, "volume": 20506.0}, {"date": "2025-04-16", "close": 42.8451, "volume": 5863.0}, {"date": "2025-04-17", "close": 42.2851, "volume": 5518.0}, {"date": "2025-04-21", "close": 40.8849, "volume": 3574.0}, {"date": "2025-04-22", "close": 40.6049, "volume": 6605.0}, {"date": "2025-04-23", "close": 51.5262, "volume": 47182.0}, {"date": "2025-04-24", "close": 46.7656, "volume": 13432.0}, {"date": "2025-04-25", "close": 50.9661, "volume": 8862.0}, {"date": "2025-04-28", "close": 49.846, "volume": 6043.0}, {"date": "2025-04-29", "close": 50.406, "volume": 5508.0}, {"date": "2025-04-30", "close": 50.9661, "volume": 4535.0}, {"date": "2025-05-01", "close": 54.6066, "volume": 6708.0}, {"date": "2025-05-02", "close": 58.8071, "volume": 26670.0}, {"date": "2025-05-05", "close": 58.527, "volume": 7105.0}, {"date": "2025-05-06", "close": 53.4864, "volume": 3260.0}, {"date": "2025-05-07", "close": 50.126, "volume": 9076.0}, {"date": "2025-05-08", "close": 44.8054, "volume": 32673.0}, {"date": "2025-05-09", "close": 41.1649, "volume": 4863.0}, {"date": "2025-05-12", "close": 43.4052, "volume": 4064.0}, {"date": "2025-05-13", "close": 41.725, "volume": 4170.0}, {"date": "2025-05-14", "close": 41.1649, "volume": 5383.0}, {"date": "2025-05-15", "close": 40.6049, "volume": 5354.0}, {"date": "2025-05-16", "close": 42.005, "volume": 4317.0}, {"date": "2025-05-19", "close": 39.2047, "volume": 26605.0}, {"date": "2025-05-20", "close": 40.6049, "volume": 3568.0}, {"date": "2025-05-21", "close": 38.6446, "volume": 3440.0}, {"date": "2025-05-22", "close": 35.0042, "volume": 144956.0}, {"date": "2025-05-23", "close": 33.604, "volume": 9288.0}, {"date": "2025-05-27", "close": 36.6844, "volume": 8935.0}, {"date": "2025-05-28", "close": 37.8045, "volume": 3146.0}, {"date": "2025-05-29", "close": 38.3646, "volume": 4114.0}, {"date": "2025-05-30", "close": 37.8045, "volume": 2722.0}, {"date": "2025-06-02", "close": 35.8443, "volume": 5336.0}, {"date": "2025-06-03", "close": 37.8045, "volume": 4546.0}, {"date": "2025-06-04", "close": 40.6049, "volume": 7021.0}, {"date": "2025-06-05", "close": 40.0448, "volume": 2363.0}, {"date": "2025-06-06", "close": 38.6446, "volume": 1567.0}, {"date": "2025-06-09", "close": 36.4044, "volume": 6928.0}, {"date": "2025-06-10", "close": 38.0846, "volume": 2457.0}, {"date": "2025-06-11", "close": 36.9644, "volume": 6560.0}, {"date": "2025-06-12", "close": 39.2047, "volume": 4408.0}, {"date": "2025-06-13", "close": 36.4044, "volume": 4047.0}, {"date": "2025-06-16", "close": 37.5245, "volume": 2530.0}, {"date": "2025-06-17", "close": 38.0846, "volume": 1727.0}, {"date": "2025-06-18", "close": 39.2047, "volume": 5262.0}, {"date": "2025-06-20", "close": 36.9644, "volume": 4019.0}, {"date": "2025-06-23", "close": 36.6844, "volume": 3392.0}, {"date": "2025-06-24", "close": 37.8045, "volume": 2745.0}, {"date": "2025-06-25", "close": 37.8045, "volume": 976.0}, {"date": "2025-06-26", "close": 35.8443, "volume": 7608.0}, {"date": "2025-06-27", "close": 35.5643, "volume": 4095.0}, {"date": "2025-06-30", "close": 36.1243, "volume": 5028.0}, {"date": "2025-07-01", "close": 38.3646, "volume": 5715.0}, {"date": "2025-07-02", "close": 40.6049, "volume": 4535.0}, {"date": "2025-07-03", "close": 40.3248, "volume": 2868.0}, {"date": "2025-07-07", "close": 41.1649, "volume": 4053.0}, {"date": "2025-07-08", "close": 46.2055, "volume": 11679.0}, {"date": "2025-07-09", "close": 46.4856, "volume": 6739.0}, {"date": "2025-07-10", "close": 44.2453, "volume": 11123.0}, {"date": "2025-07-11", "close": 46.4856, "volume": 6682.0}, {"date": "2025-07-14", "close": 51.8062, "volume": 6838.0}, {"date": "2025-07-15", "close": 50.406, "volume": 6827.0}, {"date": "2025-07-16", "close": 57.967, "volume": 9675.0}, {"date": "2025-07-17", "close": 54.6066, "volume": 8894.0}, {"date": "2025-07-18", "close": 50.9661, "volume": 8690.0}, {"date": "2025-07-21", "close": 55.7267, "volume": 7259.0}, {"date": "2025-07-22", "close": 57.1269, "volume": 6064.0}, {"date": "2025-07-23", "close": 57.1269, "volume": 3445.0}, {"date": "2025-07-24", "close": 55.1666, "volume": 3159.0}, {"date": "2025-07-25", "close": 55.7267, "volume": 3723.0}, {"date": "2025-07-28", "close": 59.9272, "volume": 5103.0}, {"date": "2025-07-29", "close": 54.8866, "volume": 7252.0}, {"date": "2025-07-30", "close": 57.4069, "volume": 7392.0}, {"date": "2025-07-31", "close": 35.8443, "volume": 75166.0}, {"date": "2025-08-01", "close": 36.9644, "volume": 10031.0}, {"date": "2025-08-04", "close": 35.8443, "volume": 4414.0}, {"date": "2025-08-05", "close": 36.1243, "volume": 4317.0}, {"date": "2025-08-06", "close": 35.0042, "volume": 6117.0}, {"date": "2025-08-07", "close": 35.0042, "volume": 2454.0}, {"date": "2025-08-08", "close": 35.2842, "volume": 1511.0}, {"date": "2025-08-11", "close": 32.6239, "volume": 3930.0}, {"date": "2025-08-12", "close": 35.4243, "volume": 5852.0}, {"date": "2025-08-13", "close": 36.4044, "volume": 2638.0}, {"date": "2025-08-14", "close": 40.3248, "volume": 5479.0}, {"date": "2025-08-15", "close": 38.9247, "volume": 1786.0}, {"date": "2025-08-18", "close": 41.1649, "volume": 3232.0}, {"date": "2025-08-19", "close": 39.7648, "volume": 5349.0}, {"date": "2025-08-20", "close": 40.6049, "volume": 2051.0}, {"date": "2025-08-21", "close": 38.9247, "volume": 3565.0}, {"date": "2025-08-22", "close": 39.2047, "volume": 3052.0}, {"date": "2025-08-25", "close": 40.3248, "volume": 1640.0}, {"date": "2025-08-26", "close": 39.4847, "volume": 1418.0}, {"date": "2025-08-27", "close": 40.0448, "volume": 2683.0}, {"date": "2025-08-28", "close": 38.9247, "volume": 1025.0}, {"date": "2025-08-29", "close": 38.9247, "volume": 1280.0}, {"date": "2025-09-02", "close": 39.2047, "volume": 1292.0}, {"date": "2025-09-03", "close": 40.8849, "volume": 1700.0}, {"date": "2025-09-04", "close": 42.005, "volume": 5236.0}, {"date": "2025-09-05", "close": 46.4856, "volume": 16155.0}, {"date": "2025-09-08", "close": 43.6852, "volume": 9022.0}, {"date": "2025-09-09", "close": 43.9653, "volume": 6580.0}, {"date": "2025-09-10", "close": 43.6852, "volume": 4103.0}, {"date": "2025-09-11", "close": 57.4069, "volume": 2152116.0}, {"date": "2025-09-12", "close": 50.6861, "volume": 36100.0}, {"date": "2025-09-15", "close": 52.0863, "volume": 13420.0}, {"date": "2025-09-16", "close": 54.0465, "volume": 18859.0}, {"date": "2025-09-17", "close": 53.7665, "volume": 8855.0}, {"date": "2025-09-18", "close": 54.0465, "volume": 9389.0}, {"date": "2025-09-19", "close": 50.6861, "volume": 8817.0}, {"date": "2025-09-22", "close": 56.0067, "volume": 68245.0}, {"date": "2025-09-23", "close": 54.6066, "volume": 12341.0}, {"date": "2025-09-24", "close": 59.6472, "volume": 35100.0}, {"date": "2025-09-25", "close": 54.0465, "volume": 16373.0}, {"date": "2025-09-26", "close": 54.6066, "volume": 6404.0}, {"date": "2025-09-29", "close": 55.4467, "volume": 6772.0}, {"date": "2025-09-30", "close": 57.6869, "volume": 11668.0}, {"date": "2025-10-01", "close": 56.2868, "volume": 4804.0}, {"date": "2025-10-02", "close": 55.1666, "volume": 7350.0}, {"date": "2025-10-03", "close": 53.4864, "volume": 6969.0}, {"date": "2025-10-06", "close": 56.0067, "volume": 6821.0}, {"date": "2025-10-07", "close": 55.1666, "volume": 5852.0}, {"date": "2025-10-08", "close": 53.4864, "volume": 9772.0}, {"date": "2025-10-09", "close": 55.1666, "volume": 11670.0}, {"date": "2025-10-10", "close": 52.0863, "volume": 7531.0}, {"date": "2025-10-13", "close": 51.8062, "volume": 4233.0}, {"date": "2025-10-14", "close": 53.4864, "volume": 6558.0}, {"date": "2025-10-15", "close": 56.2868, "volume": 14206.0}, {"date": "2025-10-16", "close": 54.6066, "volume": 4898.0}, {"date": "2025-10-17", "close": 54.3265, "volume": 5332.0}, {"date": "2025-10-20", "close": 57.4069, "volume": 9214.0}, {"date": "2025-10-21", "close": 63.2876, "volume": 14532.0}, {"date": "2025-10-22", "close": 59.3671, "volume": 12264.0}, {"date": "2025-10-23", "close": 56.8468, "volume": 4130.0}, {"date": "2025-10-24", "close": 57.4069, "volume": 2985.0}, {"date": "2025-10-27", "close": 56.5668, "volume": 4952.0}, {"date": "2025-10-28", "close": 54.3265, "volume": 2886.0}, {"date": "2025-10-29", "close": 49.5659, "volume": 6468.0}, {"date": "2025-10-30", "close": 44.8054, "volume": 8299.0}, {"date": "2025-10-31", "close": 47.6057, "volume": 3855.0}, {"date": "2025-11-03", "close": 44.8054, "volume": 3972.0}, {"date": "2025-11-04", "close": 46.7656, "volume": 2665.0}, {"date": "2025-11-05", "close": 47.0456, "volume": 3113.0}, {"date": "2025-11-06", "close": 49.2859, "volume": 3228.0}, {"date": "2025-11-07", "close": 47.0456, "volume": 3581.0}, {"date": "2025-11-10", "close": 48.7258, "volume": 6243.0}, {"date": "2025-11-11", "close": 51.8062, "volume": 10248.0}, {"date": "2025-11-12", "close": 52.3663, "volume": 2794.0}, {"date": "2025-11-13", "close": 47.3257, "volume": 4208.0}, {"date": "2025-11-14", "close": 47.3257, "volume": 2963.0}, {"date": "2025-11-17", "close": 44.8054, "volume": 4405.0}, {"date": "2025-11-18", "close": 50.126, "volume": 4330.0}, {"date": "2025-11-19", "close": 47.3257, "volume": 7955.0}, {"date": "2025-11-20", "close": 57.1269, "volume": 25078.0}, {"date": "2025-11-21", "close": 57.4069, "volume": 13477.0}, {"date": "2025-11-24", "close": 58.527, "volume": 9273.0}, {"date": "2025-11-25", "close": 57.6869, "volume": 3201.0}, {"date": "2025-11-26", "close": 55.4467, "volume": 3714.0}, {"date": "2025-11-28", "close": 56.0067, "volume": 5205.0}, {"date": "2025-12-01", "close": 55.1666, "volume": 3754.0}, {"date": "2025-12-02", "close": 54.6066, "volume": 9036.0}, {"date": "2025-12-03", "close": 55.4467, "volume": 3531.0}, {"date": "2025-12-04", "close": 59.9272, "volume": 6861.0}, {"date": "2025-12-05", "close": 57.6869, "volume": 7701.0}, {"date": "2025-12-08", "close": 37.8045, "volume": 83220.0}, {"date": "2025-12-09", "close": 38.9247, "volume": 33130.0}, {"date": "2025-12-10", "close": 33.8841, "volume": 278873.0}, {"date": "2025-12-11", "close": 14.755, "volume": 320875.0}, {"date": "2025-12-12", "close": 14.7858, "volume": 54163.0}, {"date": "2025-12-15", "close": 13.3016, "volume": 47796.0}, {"date": "2025-12-16", "close": 13.4024, "volume": 29824.0}, {"date": "2025-12-17", "close": 11.7418, "volume": 42969.0}, {"date": "2025-12-18", "close": 10.3528, "volume": 35634.0}, {"date": "2025-12-19", "close": 9.5211, "volume": 33123.0}, {"date": "2025-12-22", "close": 9.5491, "volume": 34889.0}, {"date": "2025-12-23", "close": 9.2411, "volume": 28339.0}, {"date": "2025-12-24", "close": 9.0451, "volume": 15509.0}, {"date": "2025-12-26", "close": 7.7289, "volume": 159029.0}, {"date": "2025-12-29", "close": 6.942, "volume": 370372.0}, {"date": "2025-12-30", "close": 7.7905, "volume": 1641704.0}, {"date": "2025-12-31", "close": 6.9112, "volume": 157341.0}, {"date": "2026-01-02", "close": 7.8409, "volume": 104449.0}, {"date": "2026-01-05", "close": 8.6278, "volume": 116001.0}, {"date": "2026-01-06", "close": 8.4542, "volume": 36788.0}, {"date": "2026-01-07", "close": 8.345, "volume": 41483.0}, {"date": "2026-01-08", "close": 7.953, "volume": 324259.0}, {"date": "2026-01-09", "close": 6.3008, "volume": 185552.0}, {"date": "2026-01-12", "close": 6.7768, "volume": 65087.0}, {"date": "2026-01-13", "close": 6.0263, "volume": 65071.0}, {"date": "2026-01-14", "close": 6.662, "volume": 67497.0}, {"date": "2026-01-15", "close": 6.7432, "volume": 59154.0}, {"date": "2026-01-16", "close": 6.2307, "volume": 36751.0}, {"date": "2026-01-20", "close": 6.5192, "volume": 132433.0}, {"date": "2026-01-21", "close": 6.2447, "volume": 89797.0}, {"date": "2026-01-22", "close": 5.4943, "volume": 145648.0}, {"date": "2026-01-23", "close": 5.6371, "volume": 67822.0}, {"date": "2026-01-26", "close": 5.55, "volume": 350847.0}, {"date": "2026-01-27", "close": 5.32, "volume": 533984.0}, {"date": "2026-01-28", "close": 4.11, "volume": 12667570.0}, {"date": "2026-01-29", "close": 3.32, "volume": 549715.0}, {"date": "2026-01-30", "close": 3.26, "volume": 206068.0}, {"date": "2026-02-02", "close": 2.86, "volume": 253603.0}, {"date": "2026-02-03", "close": 2.6, "volume": 285847.0}, {"date": "2026-02-04", "close": 2.64, "volume": 3327256.0}, {"date": "2026-02-05", "close": 2.19, "volume": 162714.0}, {"date": "2026-02-06", "close": 2.39, "volume": 163646.0}, {"date": "2026-02-09", "close": 2.45, "volume": 80090.0}, {"date": "2026-02-10", "close": 2.39, "volume": 158457.0}, {"date": "2026-02-11", "close": 2.39, "volume": 64786.0}, {"date": "2026-02-12", "close": 2.25, "volume": 107242.0}, {"date": "2026-02-13", "close": 2.31, "volume": 33312.0}, {"date": "2026-02-17", "close": 2.31, "volume": 60807.0}, {"date": "2026-02-18", "close": 2.51, "volume": 161836.0}, {"date": "2026-02-19", "close": 2.55, "volume": 44789.0}, {"date": "2026-02-20", "close": 2.49, "volume": 59128.0}, {"date": "2026-02-23", "close": 2.33, "volume": 66936.0}, {"date": "2026-02-24", "close": 2.4, "volume": 35822.0}, {"date": "2026-02-25", "close": 2.49, "volume": 46259.0}, {"date": "2026-02-26", "close": 2.58, "volume": 52426.0}, {"date": "2026-02-27", "close": 2.55, "volume": 57168.0}, {"date": "2026-03-02", "close": 2.54, "volume": 26546.0}, {"date": "2026-03-03", "close": 2.28, "volume": 46925.0}, {"date": "2026-03-04", "close": 2.4, "volume": 37265.0}, {"date": "2026-03-05", "close": 2.4, "volume": 19636.0}, {"date": "2026-03-06", "close": 2.565, "volume": 40290.0}, {"date": "2026-03-09", "close": 2.5, "volume": 31146.0}, {"date": "2026-03-10", "close": 2.75, "volume": 72051.0}, {"date": "2026-03-11", "close": 2.94, "volume": 88979.0}, {"date": "2026-03-12", "close": 2.92, "volume": 50279.0}, {"date": "2026-03-13", "close": 2.54, "volume": 62356.0}, {"date": "2026-03-16", "close": 2.55, "volume": 34754.0}, {"date": "2026-03-17", "close": 2.58, "volume": 29789.0}, {"date": "2026-03-18", "close": 2.65, "volume": 52063.0}, {"date": "2026-03-19", "close": 2.61, "volume": 12470.0}, {"date": "2026-03-20", "close": 2.36, "volume": 50696.0}, {"date": "2026-03-23", "close": 2.59, "volume": 44855.0}, {"date": "2026-03-24", "close": 2.43, "volume": 27281.0}, {"date": "2026-03-25", "close": 2.37, "volume": 46971.0}, {"date": "2026-03-26", "close": 2.3, "volume": 24098.0}, {"date": "2026-03-27", "close": 2.28, "volume": 22844.0}, {"date": "2026-03-30", "close": 2.26, "volume": 30325.0}, {"date": "2026-03-31", "close": 2.29, "volume": 20173.0}, {"date": "2026-04-01", "close": 2.33, "volume": 16705.0}, {"date": "2026-04-02", "close": 2.38, "volume": 11505.0}, {"date": "2026-04-06", "close": 2.41, "volume": 8027.0}, {"date": "2026-04-07", "close": 2.3, "volume": 13745.0}, {"date": "2026-04-08", "close": 2.4, "volume": 2347731.0}, {"date": "2026-04-09", "close": 2.36, "volume": 100152.0}, {"date": "2026-04-10", "close": 2.45, "volume": 230152.0}, {"date": "2026-04-13", "close": 2.4, "volume": 107761.0}, {"date": "2026-04-14", "close": 2.44, "volume": 59632.0}, {"date": "2026-04-15", "close": 2.47, "volume": 53459.0}, {"date": "2026-04-16", "close": 2.49, "volume": 31458.0}, {"date": "2026-04-17", "close": 2.55, "volume": 37955.0}, {"date": "2026-04-20", "close": 2.51, "volume": 32248.0}, {"date": "2026-04-21", "close": 2.52, "volume": 73038.0}, {"date": "2026-04-22", "close": 2.61, "volume": 73190.0}, {"date": "2026-04-23", "close": 2.41, "volume": 57673.0}, {"date": "2026-04-24", "close": 2.315, "volume": 41251.0}, {"date": "2026-04-27", "close": 2.38, "volume": 55642.0}, {"date": "2026-04-28", "close": 2.36, "volume": 21344.0}, {"date": "2026-04-29", "close": 2.23, "volume": 38998.0}, {"date": "2026-04-30", "close": 2.1799, "volume": 61735.0}, {"date": "2026-05-01", "close": 2.18, "volume": 24722.0}, {"date": "2026-05-04", "close": 2.26, "volume": 30892.0}, {"date": "2026-05-05", "close": 2.34, "volume": 31146.0}, {"date": "2026-05-06", "close": 2.36, "volume": 96700.0}, {"date": "2026-05-07", "close": 2.25, "volume": 14833.0}, {"date": "2026-05-08", "close": 2.245, "volume": 18245.0}, {"date": "2026-05-11", "close": 2.26, "volume": 20087.0}, {"date": "2026-05-12", "close": 2.28, "volume": 52514.0}, {"date": "2026-05-13", "close": 2.26, "volume": 9014.0}, {"date": "2026-05-14", "close": 2.15, "volume": 36577.0}, {"date": "2026-05-15", "close": 2.03, "volume": 22254.0}, {"date": "2026-05-18", "close": 2.14, "volume": 28231.0}, {"date": "2026-05-19", "close": 2.23, "volume": 13579.0}, {"date": "2026-05-20", "close": 2.2, "volume": 11034.0}, {"date": "2026-05-21", "close": 2.2, "volume": 24432.0}, {"date": "2026-05-22", "close": 2.06, "volume": 31448.0}, {"date": "2026-05-26", "close": 2.04, "volume": 31713.0}, {"date": "2026-05-27", "close": 2.1, "volume": 79965.0}, {"date": "2026-05-28", "close": 2.1, "volume": 44887.0}, {"date": "2026-05-29", "close": 2.06, "volume": 31725.0}, {"date": "2026-06-01", "close": 2.07, "volume": 48283.0}, {"date": "2026-06-02", "close": 2.01, "volume": 31981.0}, {"date": "2026-06-03", "close": 2.01, "volume": 39870.0}, {"date": "2026-06-04", "close": 2.13, "volume": 40128.0}, {"date": "2026-06-05", "close": 2.0, "volume": 17420.0}, {"date": "2026-06-08", "close": 2.17, "volume": 236115.0}, {"date": "2026-06-09", "close": 2.2, "volume": 73675.0}, {"date": "2026-06-10", "close": 2.31, "volume": 98427.0}, {"date": "2026-06-11", "close": 2.31, "volume": 71744.0}, {"date": "2026-06-12", "close": 2.25, "volume": 51046.0}, {"date": "2026-06-15", "close": 2.29, "volume": 29538.0}, {"date": "2026-06-16", "close": 2.17, "volume": 17758.0}, {"date": "2026-06-17", "close": 2.32, "volume": 650224.0}, {"date": "2026-06-18", "close": 1.88, "volume": 642792.0}, {"date": "2026-06-22", "close": 1.87, "volume": 53056.0}, {"date": "2026-06-23", "close": 1.86, "volume": 49763.0}, {"date": "2026-06-24", "close": 1.84, "volume": 92117.0}, {"date": "2026-06-25", "close": 1.96, "volume": 88160.0}, {"date": "2026-06-26", "close": 1.82, "volume": 111556.0}, {"date": "2026-06-29", "close": 1.86, "volume": 29621.0}, {"date": "2026-06-30", "close": 1.77, "volume": 44339.0}, {"date": "2026-07-01", "close": 1.78, "volume": 46826.0}, {"date": "2026-07-02", "close": 1.87, "volume": 39134.0}, {"date": "2026-07-06", "close": 1.81, "volume": 49684.0}, {"date": "2026-07-07", "close": 1.83, "volume": 73924.0}, {"date": "2026-07-08", "close": 1.77, "volume": 19135.0}, {"date": "2026-07-09", "close": 1.78, "volume": 42981.0}, {"date": "2026-07-10", "close": 1.74, "volume": 26802.0}, {"date": "2026-07-13", "close": 1.62, "volume": 54727.0}, {"date": "2026-07-14", "close": 1.57, "volume": 67170.0}, {"date": "2026-07-15", "close": 1.62, "volume": 33985.0}, {"date": "2026-07-16", "close": 1.54, "volume": 14873.0}, {"date": "2026-07-17", "close": 1.5, "volume": 47556.0}, {"date": "2026-07-20", "close": 1.47, "volume": 28837.0}, {"date": "2026-07-21", "close": 1.51, "volume": 18035.0}, {"date": "2026-07-22", "close": 1.48, "volume": 23352.0}, {"date": "2026-07-23", "close": 1.5, "volume": 14815.0}, {"date": "2026-07-24", "close": 1.45, "volume": 29825.0}, {"date": "2026-07-27", "close": 1.4, "volume": 23221.0}, {"date": "2026-07-28", "close": 1.43, "volume": 24295.0}, {"date": "2026-07-29", "close": 1.47, "volume": 25098.0}, {"date": "2026-07-30", "close": 1.41, "volume": 28092.0}, {"date": "2026-07-31", "close": 1.38, "volume": 23766.0}, {"date": "2026-08-03", "close": 1.44, "volume": 22016.0}, {"date": "2026-08-04", "close": 1.59, "volume": 45487.0}, {"date": "2026-08-05", "close": 1.53, "volume": 22601.0}, {"date": "2026-08-06", "close": 1.55, "volume": 15582.0}, {"date": "2026-08-07", "close": 1.47, "volume": 32651.0}, {"date": "2026-08-10", "close": 1.7, "volume": 286226.0}, {"date": "2026-08-11", "close": 2.2, "volume": 6540550.0}, {"date": "2026-08-12", "close": 1.95, "volume": 415378.0}, {"date": "2026-08-13", "close": 1.77, "volume": 184217.0}, {"date": "2026-08-14", "close": 1.67, "volume": 106512.0}, {"date": "2026-08-17", "close": 1.73, "volume": 57052.0}, {"date": "2026-08-18", "close": 1.71, "volume": 45729.0}, {"date": "2026-08-19", "close": 1.73, "volume": 61642.0}, {"date": "2026-08-20", "close": 1.67, "volume": 27587.0}, {"date": "2026-08-21", "close": 1.65, "volume": 83147.0}, {"date": "2026-08-24", "close": 1.79, "volume": 267395.0}, {"date": "2026-08-25", "close": 1.96, "volume": 127507.0}, {"date": "2026-08-26", "close": 1.91, "volume": 44257.0}, {"date": "2026-08-27", "close": 2.07, "volume": 78643.0}, {"date": "2026-08-28", "close": 1.92, "volume": 34865.0}, {"date": "2026-08-31", "close": 1.92, "volume": 51893.0}, {"date": "2026-09-01", "close": 1.91, "volume": 42453.0}, {"date": "2026-09-02", "close": 2.0, "volume": 85828.0}, {"date": "2026-09-03", "close": 2.29, "volume": 1605476.0}, {"date": "2026-09-04", "close": 2.88, "volume": 7464779.0}, {"date": "2026-09-08", "close": 2.0, "volume": 733748.0}, {"date": "2026-09-09", "close": 1.8, "volume": 201651.0}, {"date": "2026-09-10", "close": 1.94, "volume": 214312.0}, {"date": "2026-09-11", "close": 1.9, "volume": 131906.0}, {"date": "2026-09-14", "close": 1.89, "volume": 105313.0}, {"date": "2026-09-15", "close": 1.82, "volume": 69477.0}, {"date": "2026-09-16", "close": 1.81, "volume": 48011.0}, {"date": "2026-09-17", "close": 1.84, "volume": 174238.0}, {"date": "2026-09-18", "close": 1.93, "volume": 114254.0}], "refreshing": true}