{"ticker": "IXHL", "overview": {"name": "Incannex Healthcare 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": "IXHL", "has_prices": true, "as_of": "2026-09-18", "last": 3.64, "prev_close": 3.59, "change": 0.050000000000000266, "change_pct": 0.013927576601671383, "session_volume": 92176.0, "vwap_5": 3.6376107213016295, "vwap_20": 3.5368083648511726, "vwap_60": 3.4192097810124187, "vwap_250": 8.868269292505996, "high_52w": 14.3654, "low_52w": 2.56, "avg_volume_20": 99679.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001326389-26-000065", "src": "13DG", "ticker": "IXHL", "cik": "1873875", "company": "Incannex Healthcare Inc.", "company_raw": "Incannex Healthcare Inc.", "who": "Incannex Healthcare Inc.", "who_key": "Incannex Healthcare Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Incannex Healthcare Inc. takes a 7% passive stake in IXHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873875/0001326389-26-000065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "recent_buys": [], "institutional": [{"id": "13DG-0001326389-26-000065", "src": "13DG", "ticker": "IXHL", "cik": "1873875", "company": "Incannex Healthcare Inc.", "company_raw": "Incannex Healthcare Inc.", "who": "Incannex Healthcare Inc.", "who_key": "Incannex Healthcare Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Incannex Healthcare Inc. takes a 7% passive stake in IXHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1873875/0001326389-26-000065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "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": "Incannex Healthcare Inc. - Common Stock", "new_value": "Incannex Healthcare Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001873875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001873875", "applied": 1, "detected_at": "2026-10-25T10:20:49.234074"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IXHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-25", "close": 1200.12, "volume": null}, {"date": "2022-02-28", "close": 1200.12, "volume": null}, {"date": "2022-03-01", "close": 1200.12, "volume": null}, {"date": "2022-03-02", "close": 1785.7786, "volume": 73.0}, {"date": "2022-03-03", "close": 1792.9793, "volume": 17.0}, {"date": "2022-03-04", "close": 1540.9541, "volume": 6.0}, {"date": "2022-03-07", "close": 1254.9175, "volume": 9.0}, {"date": "2022-03-08", "close": 1254.9175, "volume": null}, {"date": "2022-03-09", "close": 1254.9175, "volume": null}, {"date": "2022-03-10", "close": 1278.1878, "volume": 2.0}, {"date": "2022-03-11", "close": 1699.3699, "volume": 4.0}, {"date": "2022-03-14", "close": 2748.2748, "volume": 224.0}, {"date": "2022-03-15", "close": 4260.426, "volume": 9045.0}, {"date": "2022-03-16", "close": 1656.1656, "volume": 24636.0}, {"date": "2022-03-17", "close": 1437.7438, "volume": 9753.0}, {"date": "2022-03-18", "close": 1476.1476, "volume": 31223.0}, {"date": "2022-03-21", "close": 1413.7414, "volume": 5206.0}, {"date": "2022-03-22", "close": 1413.7414, "volume": null}, {"date": "2022-03-23", "close": 1413.7414, "volume": null}, {"date": "2022-03-24", "close": 1429.3429, "volume": 8972.0}, {"date": "2022-03-25", "close": 1336.9337, "volume": 3250.0}, {"date": "2022-03-28", "close": 1239.724, "volume": 2570.0}, {"date": "2022-03-29", "close": 1140.114, "volume": 2349.0}, {"date": "2022-03-30", "close": 1122.1242, "volume": 1576.0}, {"date": "2022-03-31", "close": 1099.3099, "volume": 1154.0}, {"date": "2022-04-01", "close": 1075.3075, "volume": 980.0}, {"date": "2022-04-04", "close": 1096.9097, "volume": 565.0}, {"date": "2022-04-05", "close": 1095.7096, "volume": 1335.0}, {"date": "2022-04-06", "close": 1070.5071, "volume": 694.0}, {"date": "2022-04-07", "close": 1014.1014, "volume": 868.0}, {"date": "2022-04-08", "close": 1024.9025, "volume": 477.0}, {"date": "2022-04-11", "close": 940.8941, "volume": 1324.0}, {"date": "2022-04-12", "close": 945.6946, "volume": 850.0}, {"date": "2022-04-13", "close": 992.4992, "volume": 621.0}, {"date": "2022-04-14", "close": 948.0948, "volume": 162.0}, {"date": "2022-04-18", "close": 938.4938, "volume": 355.0}, {"date": "2022-04-19", "close": 972.0972, "volume": 402.0}, {"date": "2022-04-20", "close": 961.2961, "volume": 433.0}, {"date": "2022-04-21", "close": 938.4938, "volume": 317.0}, {"date": "2022-04-22", "close": 889.2889, "volume": 204.0}, {"date": "2022-04-25", "close": 870.087, "volume": 163.0}, {"date": "2022-04-26", "close": 816.0816, "volume": 410.0}, {"date": "2022-04-27", "close": 804.0804, "volume": 393.0}, {"date": "2022-04-28", "close": 806.4806, "volume": 509.0}, {"date": "2022-04-29", "close": 804.0804, "volume": 337.0}, {"date": "2022-05-02", "close": 811.2811, "volume": 80.0}, {"date": "2022-05-03", "close": 808.8809, "volume": 81.0}, {"date": "2022-05-04", "close": 753.6754, "volume": 244.0}, {"date": "2022-05-05", "close": 762.0762, "volume": 195.0}, {"date": "2022-05-06", "close": 762.0762, "volume": null}, {"date": "2022-05-09", "close": 762.0762, "volume": null}, {"date": "2022-05-10", "close": 752.4752, "volume": 549.0}, {"date": "2022-05-11", "close": 678.0678, "volume": 391.0}, {"date": "2022-05-12", "close": 753.6754, "volume": 295.0}, {"date": "2022-05-13", "close": 858.0858, "volume": 525.0}, {"date": "2022-05-16", "close": 914.4914, "volume": 229.0}, {"date": "2022-05-17", "close": 1008.1008, "volume": 356.0}, {"date": "2022-05-18", "close": 1036.9037, "volume": 231.0}, {"date": "2022-05-19", "close": 966.0966, "volume": 170.0}, {"date": "2022-05-20", "close": 925.2925, "volume": 94.0}, {"date": "2022-05-23", "close": 878.4878, "volume": 73.0}, {"date": "2022-05-24", "close": 840.084, "volume": 95.0}, {"date": "2022-05-25", "close": 874.8875, "volume": 89.0}, {"date": "2022-05-26", "close": 845.1245, "volume": 36.0}, {"date": "2022-05-27", "close": 898.8899, "volume": 31.0}, {"date": "2022-05-31", "close": 876.0876, "volume": 139.0}, {"date": "2022-06-01", "close": 839.4839, "volume": 98.0}, {"date": "2022-06-02", "close": 820.8821, "volume": 56.0}, {"date": "2022-06-03", "close": 828.0828, "volume": 304.0}, {"date": "2022-06-06", "close": 804.0804, "volume": 81.0}, {"date": "2022-06-07", "close": 792.0792, "volume": 28.0}, {"date": "2022-06-08", "close": 801.6802, "volume": 43.0}, {"date": "2022-06-09", "close": 780.078, "volume": 24.0}, {"date": "2022-06-10", "close": 672.0672, "volume": 65.0}, {"date": "2022-06-13", "close": 679.2679, "volume": 88.0}, {"date": "2022-06-14", "close": 618.0618, "volume": 55.0}, {"date": "2022-06-15", "close": 616.2616, "volume": 207.0}, {"date": "2022-06-16", "close": 555.6556, "volume": 189.0}, {"date": "2022-06-17", "close": 586.8587, "volume": 33.0}, {"date": "2022-06-21", "close": 561.6442, "volume": 158.0}, {"date": "2022-06-22", "close": 516.0516, "volume": 165.0}, {"date": "2022-06-23", "close": 508.8509, "volume": 161.0}, {"date": "2022-06-24", "close": 532.2532, "volume": 211.0}, {"date": "2022-06-27", "close": 536.8137, "volume": 52.0}, {"date": "2022-06-28", "close": 530.213, "volume": 72.0}, {"date": "2022-06-29", "close": 469.2469, "volume": 327.0}, {"date": "2022-06-30", "close": 462.6463, "volume": 136.0}, {"date": "2022-07-01", "close": 445.8446, "volume": 65.0}, {"date": "2022-07-05", "close": 455.4455, "volume": 51.0}, {"date": "2022-07-06", "close": 459.646, "volume": 41.0}, {"date": "2022-07-07", "close": 474.0474, "volume": 150.0}, {"date": "2022-07-08", "close": 489.661, "volume": 108.0}, {"date": "2022-07-11", "close": 469.2469, "volume": 57.0}, {"date": "2022-07-12", "close": 434.4554, "volume": 105.0}, {"date": "2022-07-13", "close": 439.2439, "volume": 103.0}, {"date": "2022-07-14", "close": 432.0432, "volume": 18.0}, {"date": "2022-07-15", "close": 412.2412, "volume": 234.0}, {"date": "2022-07-18", "close": 427.2427, "volume": 122.0}, {"date": "2022-07-19", "close": 433.2433, "volume": 30.0}, {"date": "2022-07-20", "close": 420.042, "volume": 131.0}, {"date": "2022-07-21", "close": 465.6466, "volume": 195.0}, {"date": "2022-07-22", "close": 460.8461, "volume": 62.0}, {"date": "2022-07-25", "close": 450.045, "volume": 22.0}, {"date": "2022-07-26", "close": 423.6424, "volume": 33.0}, {"date": "2022-07-27", "close": 424.8425, "volume": 56.0}, {"date": "2022-07-28", "close": 426.0426, "volume": 52.0}, {"date": "2022-07-29", "close": 418.8419, "volume": 57.0}, {"date": "2022-08-01", "close": 425.7546, "volume": 30.0}, {"date": "2022-08-02", "close": 428.4428, "volume": 78.0}, {"date": "2022-08-03", "close": 445.2445, "volume": 66.0}, {"date": "2022-08-04", "close": 451.2451, "volume": 38.0}, {"date": "2022-08-05", "close": 586.8587, "volume": 620.0}, {"date": "2022-08-08", "close": 571.2451, "volume": 121.0}, {"date": "2022-08-09", "close": 576.0576, "volume": 87.0}, {"date": "2022-08-10", "close": 583.2583, "volume": 61.0}, {"date": "2022-08-11", "close": 571.2691, "volume": 71.0}, {"date": "2022-08-12", "close": 578.4578, "volume": 44.0}, {"date": "2022-08-15", "close": 589.2589, "volume": 53.0}, {"date": "2022-08-16", "close": 667.2667, "volume": 290.0}, {"date": "2022-08-17", "close": 655.2655, "volume": 135.0}, {"date": "2022-08-18", "close": 662.2742, "volume": 67.0}, {"date": "2022-08-19", "close": 654.0654, "volume": 178.0}, {"date": "2022-08-22", "close": 607.2607, "volume": 52.0}, {"date": "2022-08-23", "close": 580.8581, "volume": 317.0}, {"date": "2022-08-24", "close": 536.4656, "volume": 117.0}, {"date": "2022-08-25", "close": 510.051, "volume": 112.0}, {"date": "2022-08-26", "close": 517.6838, "volume": 112.0}, {"date": "2022-08-29", "close": 508.8389, "volume": 359.0}, {"date": "2022-08-30", "close": 522.0522, "volume": 61.0}, {"date": "2022-08-31", "close": 506.4506, "volume": 37.0}, {"date": "2022-09-01", "close": 506.4506, "volume": 48.0}, {"date": "2022-09-02", "close": 499.2499, "volume": 42.0}, {"date": "2022-09-06", "close": 532.8533, "volume": 107.0}, {"date": "2022-09-07", "close": 505.2505, "volume": 31.0}, {"date": "2022-09-08", "close": 528.0528, "volume": 73.0}, {"date": "2022-09-09", "close": 566.4566, "volume": 119.0}, {"date": "2022-09-12", "close": 589.2589, "volume": 184.0}, {"date": "2022-09-13", "close": 600.06, "volume": 140.0}, {"date": "2022-09-14", "close": 612.0612, "volume": 94.0}, {"date": "2022-09-15", "close": 612.0612, "volume": 107.0}, {"date": "2022-09-16", "close": 624.0624, "volume": 80.0}, {"date": "2022-09-19", "close": 657.7498, "volume": 71.0}, {"date": "2022-09-20", "close": 668.8269, "volume": 91.0}, {"date": "2022-09-21", "close": 627.6628, "volume": 84.0}, {"date": "2022-09-22", "close": 580.8581, "volume": 9.0}, {"date": "2022-09-23", "close": 577.2577, "volume": 26.0}, {"date": "2022-09-26", "close": 540.042, "volume": 26.0}, {"date": "2022-09-27", "close": 540.054, "volume": 165.0}, {"date": "2022-09-28", "close": 522.0642, "volume": 34.0}, {"date": "2022-09-29", "close": 501.6502, "volume": 21.0}, {"date": "2022-09-30", "close": 521.0801, "volume": 48.0}, {"date": "2022-10-03", "close": 518.4518, "volume": 122.0}, {"date": "2022-10-04", "close": 534.0534, "volume": 43.0}, {"date": "2022-10-05", "close": 536.4536, "volume": 19.0}, {"date": "2022-10-06", "close": 541.2541, "volume": 47.0}, {"date": "2022-10-07", "close": 571.2571, "volume": 144.0}, {"date": "2022-10-10", "close": 537.6538, "volume": 35.0}, {"date": "2022-10-11", "close": 522.0522, "volume": 158.0}, {"date": "2022-10-12", "close": 549.0549, "volume": 27.0}, {"date": "2022-10-13", "close": 543.6544, "volume": 385.0}, {"date": "2022-10-14", "close": 514.8515, "volume": 93.0}, {"date": "2022-10-17", "close": 510.051, "volume": 149.0}, {"date": "2022-10-18", "close": 511.2511, "volume": 7.0}, {"date": "2022-10-19", "close": 498.0498, "volume": 18.0}, {"date": "2022-10-20", "close": 495.0495, "volume": 12.0}, {"date": "2022-10-21", "close": 482.4482, "volume": 38.0}, {"date": "2022-10-24", "close": 456.0456, "volume": 81.0}, {"date": "2022-10-25", "close": 498.0498, "volume": 23.0}, {"date": "2022-10-26", "close": 501.6502, "volume": 26.0}, {"date": "2022-10-27", "close": 490.429, "volume": 20.0}, {"date": "2022-10-28", "close": 490.8491, "volume": 23.0}, {"date": "2022-10-31", "close": 475.2475, "volume": 24.0}, {"date": "2022-11-01", "close": 478.8479, "volume": 38.0}, {"date": "2022-11-02", "close": 476.4476, "volume": 10.0}, {"date": "2022-11-03", "close": 476.4476, "volume": 7.0}, {"date": "2022-11-04", "close": 471.0471, "volume": 37.0}, {"date": "2022-11-07", "close": 445.2445, "volume": 56.0}, {"date": "2022-11-08", "close": 461.4461, "volume": 73.0}, {"date": "2022-11-09", "close": 432.0432, "volume": 80.0}, {"date": "2022-11-10", "close": 444.0444, "volume": 27.0}, {"date": "2022-11-11", "close": 454.8455, "volume": 79.0}, {"date": "2022-11-14", "close": 476.4476, "volume": 69.0}, {"date": "2022-11-15", "close": 487.2487, "volume": 46.0}, {"date": "2022-11-16", "close": 490.8491, "volume": 28.0}, {"date": "2022-11-17", "close": 496.8497, "volume": 115.0}, {"date": "2022-11-18", "close": 532.8173, "volume": 454.0}, {"date": "2022-11-21", "close": 492.0492, "volume": 142.0}, {"date": "2022-11-22", "close": 522.0522, "volume": 173.0}, {"date": "2022-11-23", "close": 480.048, "volume": 91.0}, {"date": "2022-11-25", "close": 496.8497, "volume": 21.0}, {"date": "2022-11-28", "close": 488.4608, "volume": 17.0}, {"date": "2022-11-29", "close": 480.048, "volume": 80.0}, {"date": "2022-11-30", "close": 486.0486, "volume": 55.0}, {"date": "2022-12-01", "close": 486.0486, "volume": null}, {"date": "2022-12-02", "close": 486.0486, "volume": null}, {"date": "2022-12-05", "close": 483.6484, "volume": 87.0}, {"date": "2022-12-06", "close": 391.2391, "volume": 246.0}, {"date": "2022-12-07", "close": 357.6358, "volume": 96.0}, {"date": "2022-12-08", "close": 396.0396, "volume": 296.0}, {"date": "2022-12-09", "close": 392.4392, "volume": 89.0}, {"date": "2022-12-12", "close": 406.8407, "volume": 38.0}, {"date": "2022-12-13", "close": 387.6388, "volume": 54.0}, {"date": "2022-12-14", "close": 390.039, "volume": 20.0}, {"date": "2022-12-15", "close": 404.1164, "volume": 9.0}, {"date": "2022-12-16", "close": 390.6391, "volume": 15.0}, {"date": "2022-12-19", "close": 390.6391, "volume": 20.0}, {"date": "2022-12-20", "close": 343.2343, "volume": 145.0}, {"date": "2022-12-21", "close": 357.1557, "volume": 50.0}, {"date": "2022-12-22", "close": 328.2328, "volume": 52.0}, {"date": "2022-12-23", "close": 326.4326, "volume": 27.0}, {"date": "2022-12-27", "close": 345.6346, "volume": 78.0}, {"date": "2022-12-28", "close": 328.8329, "volume": 55.0}, {"date": "2022-12-29", "close": 329.2289, "volume": 13.0}, {"date": "2022-12-30", "close": 336.0336, "volume": 41.0}, {"date": "2023-01-03", "close": 365.4365, "volume": 27.0}, {"date": "2023-01-04", "close": 382.8383, "volume": 19.0}, {"date": "2023-01-05", "close": 340.8341, "volume": 14.0}, {"date": "2023-01-06", "close": 340.8341, "volume": null}, {"date": "2023-01-09", "close": 348.0348, "volume": 30.0}, {"date": "2023-01-10", "close": 356.4356, "volume": 49.0}, {"date": "2023-01-11", "close": 380.438, "volume": 17.0}, {"date": "2023-01-12", "close": 393.4593, "volume": 11.0}, {"date": "2023-01-13", "close": 408.6409, "volume": 31.0}, {"date": "2023-01-17", "close": 398.9199, "volume": 28.0}, {"date": "2023-01-18", "close": 430.8431, "volume": 25.0}, {"date": "2023-01-19", "close": 420.042, "volume": 16.0}, {"date": "2023-01-20", "close": 408.0408, "volume": 7.0}, {"date": "2023-01-23", "close": 407.4407, "volume": 11.0}, {"date": "2023-01-24", "close": 384.0384, "volume": 44.0}, {"date": "2023-01-25", "close": 423.6424, "volume": 187.0}, {"date": "2023-01-26", "close": 412.8413, "volume": 44.0}, {"date": "2023-01-27", "close": 409.3609, "volume": 13.0}, {"date": "2023-01-30", "close": 433.2433, "volume": 23.0}, {"date": "2023-01-31", "close": 387.9268, "volume": 24.0}, {"date": "2023-02-01", "close": 410.441, "volume": 17.0}, {"date": "2023-02-02", "close": 388.8389, "volume": 40.0}, {"date": "2023-02-03", "close": 415.8416, "volume": 160.0}, {"date": "2023-02-06", "close": 384.0384, "volume": 42.0}, {"date": "2023-02-07", "close": 420.042, "volume": 16.0}, {"date": "2023-02-08", "close": 394.2394, "volume": 10.0}, {"date": "2023-02-09", "close": 393.0393, "volume": 9.0}, {"date": "2023-02-10", "close": 408.2808, "volume": 20.0}, {"date": "2023-02-13", "close": 409.2409, "volume": 19.0}, {"date": "2023-02-14", "close": 362.4362, "volume": 51.0}, {"date": "2023-02-15", "close": 360.036, "volume": 139.0}, {"date": "2023-02-16", "close": 351.0351, "volume": 25.0}, {"date": "2023-02-17", "close": 346.0666, "volume": 476.0}, {"date": "2023-02-21", "close": 304.4464, "volume": 121.0}, {"date": "2023-02-22", "close": 300.03, "volume": 62.0}, {"date": "2023-02-23", "close": 298.8299, "volume": 68.0}, {"date": "2023-02-24", "close": 294.0294, "volume": 47.0}, {"date": "2023-02-27", "close": 289.2289, "volume": 97.0}, {"date": "2023-02-28", "close": 306.0306, "volume": 96.0}, {"date": "2023-03-01", "close": 300.03, "volume": 104.0}, {"date": "2023-03-02", "close": 300.03, "volume": 17.0}, {"date": "2023-03-03", "close": 295.2295, "volume": 26.0}, {"date": "2023-03-06", "close": 300.6301, "volume": 13.0}, {"date": "2023-03-07", "close": 302.3942, "volume": 10.0}, {"date": "2023-03-08", "close": 304.8065, "volume": 12.0}, {"date": "2023-03-09", "close": 277.2277, "volume": 55.0}, {"date": "2023-03-10", "close": 277.2277, "volume": null}, {"date": "2023-03-13", "close": 277.2277, "volume": null}, {"date": "2023-03-14", "close": 277.2277, "volume": null}, {"date": "2023-03-15", "close": 286.3126, "volume": 456.0}, {"date": "2023-03-16", "close": 261.6262, "volume": 135.0}, {"date": "2023-03-17", "close": 230.411, "volume": 128.0}, {"date": "2023-03-20", "close": 233.5314, "volume": 90.0}, {"date": "2023-03-21", "close": 235.2235, "volume": 114.0}, {"date": "2023-03-22", "close": 228.0228, "volume": 145.0}, {"date": "2023-03-23", "close": 228.0228, "volume": 24.0}, {"date": "2023-03-24", "close": 235.2235, "volume": 59.0}, {"date": "2023-03-27", "close": 238.8239, "volume": 26.0}, {"date": "2023-03-28", "close": 244.0084, "volume": 18.0}, {"date": "2023-03-29", "close": 250.225, "volume": 26.0}, {"date": "2023-03-30", "close": 253.8254, "volume": 27.0}, {"date": "2023-03-31", "close": 264.6265, "volume": 66.0}, {"date": "2023-04-03", "close": 262.8263, "volume": 9.0}, {"date": "2023-04-04", "close": 271.9232, "volume": 9.0}, {"date": "2023-04-05", "close": 271.2271, "volume": 5.0}, {"date": "2023-04-06", "close": 267.6268, "volume": 7.0}, {"date": "2023-04-10", "close": 292.8173, "volume": 16.0}, {"date": "2023-04-11", "close": 273.6274, "volume": 30.0}, {"date": "2023-04-12", "close": 253.2253, "volume": 12.0}, {"date": "2023-04-13", "close": 271.2271, "volume": 10.0}, {"date": "2023-04-14", "close": 253.2253, "volume": 41.0}, {"date": "2023-04-17", "close": 258.0258, "volume": 30.0}, {"date": "2023-04-18", "close": 255.6256, "volume": 26.0}, {"date": "2023-04-19", "close": 246.0246, "volume": 16.0}, {"date": "2023-04-20", "close": 264.0264, "volume": 4.0}, {"date": "2023-04-21", "close": 254.3414, "volume": 102.0}, {"date": "2023-04-24", "close": 268.8269, "volume": 46.0}, {"date": "2023-04-25", "close": 273.6274, "volume": 99.0}, {"date": "2023-04-26", "close": 273.6154, "volume": 12.0}, {"date": "2023-04-27", "close": 250.8251, "volume": 23.0}, {"date": "2023-04-28", "close": 258.9859, "volume": 39.0}, {"date": "2023-05-01", "close": 247.2247, "volume": 51.0}, {"date": "2023-05-02", "close": 234.6235, "volume": 80.0}, {"date": "2023-05-03", "close": 224.7225, "volume": 32.0}, {"date": "2023-05-04", "close": 222.0222, "volume": 17.0}, {"date": "2023-05-05", "close": 231.7672, "volume": 10.0}, {"date": "2023-05-08", "close": 231.9112, "volume": 7.0}, {"date": "2023-05-09", "close": 232.8233, "volume": 29.0}, {"date": "2023-05-10", "close": 231.6232, "volume": 28.0}, {"date": "2023-05-11", "close": 231.8752, "volume": 24.0}, {"date": "2023-05-12", "close": 229.1869, "volume": 41.0}, {"date": "2023-05-15", "close": 236.8797, "volume": 52.0}, {"date": "2023-05-16", "close": 228.1788, "volume": 42.0}, {"date": "2023-05-17", "close": 230.423, "volume": 37.0}, {"date": "2023-05-18", "close": 230.423, "volume": 9.0}, {"date": "2023-05-19", "close": 250.225, "volume": 125.0}, {"date": "2023-05-22", "close": 260.426, "volume": 22.0}, {"date": "2023-05-23", "close": 260.246, "volume": 53.0}, {"date": "2023-05-24", "close": 246.0246, "volume": 61.0}, {"date": "2023-05-25", "close": 243.3483, "volume": 33.0}, {"date": "2023-05-26", "close": 241.8242, "volume": 8.0}, {"date": "2023-05-30", "close": 245.6886, "volume": 26.0}, {"date": "2023-05-31", "close": 228.0228, "volume": 78.0}, {"date": "2023-06-01", "close": 224.4224, "volume": 29.0}, {"date": "2023-06-02", "close": 243.6244, "volume": 14.0}, {"date": "2023-06-05", "close": 225.6226, "volume": 31.0}, {"date": "2023-06-06", "close": 232.2232, "volume": 15.0}, {"date": "2023-06-07", "close": 235.2235, "volume": 12.0}, {"date": "2023-06-08", "close": 232.8233, "volume": 39.0}, {"date": "2023-06-09", "close": 230.423, "volume": 25.0}, {"date": "2023-06-12", "close": 222.0342, "volume": 19.0}, {"date": "2023-06-13", "close": 226.8227, "volume": 17.0}, {"date": "2023-06-14", "close": 228.0228, "volume": 47.0}, {"date": "2023-06-15", "close": 229.823, "volume": 25.0}, {"date": "2023-06-16", "close": 223.2343, "volume": 48.0}, {"date": "2023-06-20", "close": 222.0222, "volume": 30.0}, {"date": "2023-06-21", "close": 224.4224, "volume": 23.0}, {"date": "2023-06-22", "close": 223.2223, "volume": 20.0}, {"date": "2023-06-23", "close": 226.8227, "volume": 20.0}, {"date": "2023-06-26", "close": 213.6214, "volume": 36.0}, {"date": "2023-06-27", "close": 219.622, "volume": 18.0}, {"date": "2023-06-28", "close": 219.622, "volume": 19.0}, {"date": "2023-06-29", "close": 216.0216, "volume": 19.0}, {"date": "2023-06-30", "close": 220.222, "volume": 15.0}, {"date": "2023-07-03", "close": 223.2103, "volume": 33.0}, {"date": "2023-07-05", "close": 223.2223, "volume": 45.0}, {"date": "2023-07-06", "close": 253.2253, "volume": 55936.0}, {"date": "2023-07-07", "close": 230.423, "volume": 2480.0}, {"date": "2023-07-10", "close": 244.8245, "volume": 1300.0}, {"date": "2023-07-11", "close": 241.2241, "volume": 294.0}, {"date": "2023-07-12", "close": 237.5758, "volume": 326.0}, {"date": "2023-07-13", "close": 242.4242, "volume": 292.0}, {"date": "2023-07-14", "close": 235.2235, "volume": 163.0}, {"date": "2023-07-17", "close": 230.423, "volume": 101.0}, {"date": "2023-07-18", "close": 238.8239, "volume": 68.0}, {"date": "2023-07-19", "close": 229.4629, "volume": 101.0}, {"date": "2023-07-20", "close": 235.2115, "volume": 97.0}, {"date": "2023-07-21", "close": 236.4236, "volume": 74.0}, {"date": "2023-07-24", "close": 228.0228, "volume": 59.0}, {"date": "2023-07-25", "close": 224.4224, "volume": 64.0}, {"date": "2023-07-26", "close": 232.8233, "volume": 31.0}, {"date": "2023-07-27", "close": 230.423, "volume": 24.0}, {"date": "2023-07-28", "close": 223.2223, "volume": 41.0}, {"date": "2023-07-31", "close": 217.2217, "volume": 564.0}, {"date": "2023-08-01", "close": 231.3831, "volume": 607.0}, {"date": "2023-08-02", "close": 222.4542, "volume": 294.0}, {"date": "2023-08-03", "close": 208.8209, "volume": 97.0}, {"date": "2023-08-04", "close": 193.2193, "volume": 594.0}, {"date": "2023-08-07", "close": 176.4176, "volume": 192.0}, {"date": "2023-08-08", "close": 181.2181, "volume": 41.0}, {"date": "2023-08-09", "close": 184.7705, "volume": 71.0}, {"date": "2023-08-10", "close": 191.5752, "volume": 69.0}, {"date": "2023-08-11", "close": 197.9478, "volume": 46.0}, {"date": "2023-08-14", "close": 184.8185, "volume": 50.0}, {"date": "2023-08-15", "close": 188.4188, "volume": 69.0}, {"date": "2023-08-16", "close": 181.0981, "volume": 84.0}, {"date": "2023-08-17", "close": 172.8173, "volume": 76.0}, {"date": "2023-08-18", "close": 174.0174, "volume": 113.0}, {"date": "2023-08-21", "close": 180.6181, "volume": 47.0}, {"date": "2023-08-22", "close": 184.8185, "volume": 114.0}, {"date": "2023-08-23", "close": 180.138, "volume": 29.0}, {"date": "2023-08-24", "close": 186.0186, "volume": 43.0}, {"date": "2023-08-25", "close": 183.6184, "volume": 37.0}, {"date": "2023-08-28", "close": 182.6343, "volume": 202.0}, {"date": "2023-08-29", "close": 182.4182, "volume": 84.0}, {"date": "2023-08-30", "close": 179.0459, "volume": 93.0}, {"date": "2023-08-31", "close": 174.0174, "volume": 42.0}, {"date": "2023-09-01", "close": 175.2175, "volume": 120.0}, {"date": "2023-09-05", "close": 169.2169, "volume": 10.0}, {"date": "2023-09-06", "close": 166.8167, "volume": 69.0}, {"date": "2023-09-07", "close": 151.2151, "volume": 141.0}, {"date": "2023-09-08", "close": 159.616, "volume": 18.0}, {"date": "2023-09-11", "close": 171.6172, "volume": 179.0}, {"date": "2023-09-12", "close": 172.8173, "volume": 40.0}, {"date": "2023-09-13", "close": 176.4176, "volume": 8.0}, {"date": "2023-09-14", "close": 174.0174, "volume": 30.0}, {"date": "2023-09-15", "close": 168.6169, "volume": 73.0}, {"date": "2023-09-18", "close": 172.8173, "volume": 17.0}, {"date": "2023-09-19", "close": 151.2031, "volume": 337.0}, {"date": "2023-09-20", "close": 144.0144, "volume": 239.0}, {"date": "2023-09-21", "close": 133.1893, "volume": 285.0}, {"date": "2023-09-22", "close": 135.6136, "volume": 59.0}, {"date": "2023-09-25", "close": 141.6142, "volume": 30.0}, {"date": "2023-09-26", "close": 134.2934, "volume": 21.0}, {"date": "2023-09-27", "close": 144.0144, "volume": 64.0}, {"date": "2023-09-28", "close": 142.8143, "volume": 12.0}, {"date": "2023-09-29", "close": 136.4056, "volume": 26.0}, {"date": "2023-10-02", "close": 134.4134, "volume": 12.0}, {"date": "2023-10-03", "close": 129.613, "volume": 75.0}, {"date": "2023-10-04", "close": 129.817, "volume": 22.0}, {"date": "2023-10-05", "close": 130.8131, "volume": 12.0}, {"date": "2023-10-06", "close": 130.8131, "volume": 9.0}, {"date": "2023-10-09", "close": 123.6124, "volume": 152.0}, {"date": "2023-10-10", "close": 123.7204, "volume": 44.0}, {"date": "2023-10-11", "close": 123.6124, "volume": 212.0}, {"date": "2023-10-12", "close": 122.4122, "volume": 124.0}, {"date": "2023-10-13", "close": 120.012, "volume": 41.0}, {"date": "2023-10-16", "close": 115.2115, "volume": 413.0}, {"date": "2023-10-17", "close": 108.0108, "volume": 327.0}, {"date": "2023-10-18", "close": 111.8392, "volume": 17.0}, {"date": "2023-10-19", "close": 110.123, "volume": 41.0}, {"date": "2023-10-20", "close": 108.0108, "volume": 150.0}, {"date": "2023-10-23", "close": 104.4104, "volume": 9.0}, {"date": "2023-10-24", "close": 98.4218, "volume": 25.0}, {"date": "2023-10-25", "close": 100.8101, "volume": 35.0}, {"date": "2023-10-26", "close": 103.2103, "volume": 40.0}, {"date": "2023-10-27", "close": 119.988, "volume": 149.0}, {"date": "2023-10-30", "close": 118.7879, "volume": 98.0}, {"date": "2023-10-31", "close": 126.0126, "volume": 144.0}, {"date": "2023-11-01", "close": 124.9205, "volume": 3.0}, {"date": "2023-11-02", "close": 128.4128, "volume": 126.0}, {"date": "2023-11-03", "close": 132.0612, "volume": 50.0}, {"date": "2023-11-06", "close": 131.7132, "volume": 18.0}, {"date": "2023-11-07", "close": 128.9169, "volume": 21.0}, {"date": "2023-11-08", "close": 134.4134, "volume": 63.0}, {"date": "2023-11-09", "close": 138.0138, "volume": 31.0}, {"date": "2023-11-10", "close": 133.8134, "volume": 20.0}, {"date": "2023-11-13", "close": 132.0132, "volume": 39.0}, {"date": "2023-11-14", "close": 115.1995, "volume": 106.0}, {"date": "2023-11-15", "close": 116.2436, "volume": 30.0}, {"date": "2023-11-16", "close": 102.0102, "volume": 234.0}, {"date": "2023-11-17", "close": 108.0108, "volume": 95.0}, {"date": "2023-11-20", "close": 108.0108, "volume": 73.0}, {"date": "2023-11-21", "close": 102.6823, "volume": 11.0}, {"date": "2023-11-22", "close": 110.4112, "volume": 156.0}, {"date": "2023-11-24", "close": 126.5767, "volume": 52.0}, {"date": "2023-11-27", "close": 129.0129, "volume": 144.0}, {"date": "2023-11-28", "close": 116.4116, "volume": 185.0}, {"date": "2023-11-29", "close": 116.4116, "volume": null}, {"date": "2023-11-30", "close": 239.724, "volume": 17807.0}, {"date": "2023-12-01", "close": 156.9157, "volume": 5414.0}, {"date": "2023-12-04", "close": 214.5215, "volume": 10508.0}, {"date": "2023-12-05", "close": 261.9262, "volume": 48513.0}, {"date": "2023-12-06", "close": 203.1203, "volume": 14929.0}, {"date": "2023-12-07", "close": 174.3174, "volume": 3466.0}, {"date": "2023-12-08", "close": 165.9166, "volume": 2214.0}, {"date": "2023-12-11", "close": 150.465, "volume": 1989.0}, {"date": "2023-12-12", "close": 131.7132, "volume": 2282.0}, {"date": "2023-12-13", "close": 123.0123, "volume": 1035.0}, {"date": "2023-12-14", "close": 122.7123, "volume": 2852.0}, {"date": "2023-12-15", "close": 115.2115, "volume": 2045.0}, {"date": "2023-12-18", "close": 111.3111, "volume": 1244.0}, {"date": "2023-12-19", "close": 110.7111, "volume": 1946.0}, {"date": "2023-12-20", "close": 109.811, "volume": 1592.0}, {"date": "2023-12-21", "close": 112.2112, "volume": 171.0}, {"date": "2023-12-22", "close": 117.9118, "volume": 473.0}, {"date": "2023-12-26", "close": 126.2346, "volume": 700.0}, {"date": "2023-12-27", "close": 138.0138, "volume": 2080.0}, {"date": "2023-12-28", "close": 144.6145, "volume": 1592.0}, {"date": "2023-12-29", "close": 139.2139, "volume": 996.0}, {"date": "2024-01-02", "close": 132.0132, "volume": 378.0}, {"date": "2024-01-03", "close": 129.0129, "volume": 186.0}, {"date": "2024-01-04", "close": 120.012, "volume": 267.0}, {"date": "2024-01-05", "close": 123.0123, "volume": 460.0}, {"date": "2024-01-08", "close": 125.1125, "volume": 563.0}, {"date": "2024-01-09", "close": 140.114, "volume": 1076.0}, {"date": "2024-01-10", "close": 136.0636, "volume": 469.0}, {"date": "2024-01-11", "close": 131.4131, "volume": 332.0}, {"date": "2024-01-12", "close": 129.0129, "volume": 626.0}, {"date": "2024-01-16", "close": 133.5134, "volume": 6609.0}, {"date": "2024-01-17", "close": 134.1134, "volume": 727.0}, {"date": "2024-01-18", "close": 132.6133, "volume": 373.0}, {"date": "2024-01-19", "close": 121.2121, "volume": 907.0}, {"date": "2024-01-22", "close": 123.0123, "volume": 910.0}, {"date": "2024-01-23", "close": 120.9121, "volume": 368.0}, {"date": "2024-01-24", "close": 120.9121, "volume": 433.0}, {"date": "2024-01-25", "close": 117.0117, "volume": 354.0}, {"date": "2024-01-26", "close": 112.2112, "volume": 748.0}, {"date": "2024-01-29", "close": 110.111, "volume": 1062.0}, {"date": "2024-01-30", "close": 108.0108, "volume": 1441.0}, {"date": "2024-01-31", "close": 103.2103, "volume": 394.0}, {"date": "2024-02-01", "close": 96.6097, "volume": 4547.0}, {"date": "2024-02-02", "close": 96.6097, "volume": 384.0}, {"date": "2024-02-05", "close": 100.5101, "volume": 1006.0}, {"date": "2024-02-06", "close": 102.6103, "volume": 645.0}, {"date": "2024-02-07", "close": 98.7099, "volume": 145.0}, {"date": "2024-02-08", "close": 91.2091, "volume": 467.0}, {"date": "2024-02-09", "close": 94.8095, "volume": 301.0}, {"date": "2024-02-12", "close": 101.7102, "volume": 838.0}, {"date": "2024-02-13", "close": 103.8104, "volume": 2762.0}, {"date": "2024-02-14", "close": 116.1116, "volume": 1551.0}, {"date": "2024-02-15", "close": 132.0132, "volume": 1398.0}, {"date": "2024-02-16", "close": 139.514, "volume": 3418.0}, {"date": "2024-02-20", "close": 131.4131, "volume": 465.0}, {"date": "2024-02-21", "close": 189.0189, "volume": 33915.0}, {"date": "2024-02-22", "close": 191.7192, "volume": 4290.0}, {"date": "2024-02-23", "close": 143.1143, "volume": 1154.0}, {"date": "2024-02-26", "close": 146.1146, "volume": 1082.0}, {"date": "2024-02-27", "close": 126.6127, "volume": 1175.0}, {"date": "2024-02-28", "close": 188.1188, "volume": 473910.0}, {"date": "2024-02-29", "close": 162.9163, "volume": 19265.0}, {"date": "2024-03-01", "close": 164.4164, "volume": 4951.0}, {"date": "2024-03-04", "close": 137.1137, "volume": 5596.0}, {"date": "2024-03-05", "close": 123.0123, "volume": 3799.0}, {"date": "2024-03-06", "close": 126.9127, "volume": 2881.0}, {"date": "2024-03-07", "close": 122.4122, "volume": 4295.0}, {"date": "2024-03-08", "close": 125.1125, "volume": 3709.0}, {"date": "2024-03-11", "close": 133.5134, "volume": 3280.0}, {"date": "2024-03-12", "close": 124.5125, "volume": 4342.0}, {"date": "2024-03-13", "close": 110.111, "volume": 7097.0}, {"date": "2024-03-14", "close": 92.7093, "volume": 6871.0}, {"date": "2024-03-15", "close": 93.6094, "volume": 9444.0}, {"date": "2024-03-18", "close": 106.8107, "volume": 3681.0}, {"date": "2024-03-19", "close": 78.0078, "volume": 14893.0}, {"date": "2024-03-20", "close": 81.9082, "volume": 7673.0}, {"date": "2024-03-21", "close": 81.6082, "volume": 4045.0}, {"date": "2024-03-22", "close": 82.8083, "volume": 2031.0}, {"date": "2024-03-25", "close": 94.5095, "volume": 3424.0}, {"date": "2024-03-26", "close": 95.4095, "volume": 1844.0}, {"date": "2024-03-27", "close": 96.0096, "volume": 1457.0}, {"date": "2024-03-28", "close": 107.7108, "volume": 1938.0}, {"date": "2024-04-01", "close": 105.9106, "volume": 786.0}, {"date": "2024-04-02", "close": 101.1101, "volume": 787.0}, {"date": "2024-04-03", "close": 99.91, "volume": 665.0}, {"date": "2024-04-04", "close": 104.4104, "volume": 589.0}, {"date": "2024-04-05", "close": 97.5098, "volume": 1621.0}, {"date": "2024-04-08", "close": 93.6094, "volume": 753.0}, {"date": "2024-04-09", "close": 91.5092, "volume": 857.0}, {"date": "2024-04-10", "close": 93.6094, "volume": 405.0}, {"date": "2024-04-11", "close": 93.6094, "volume": 160.0}, {"date": "2024-04-12", "close": 89.4089, "volume": 371.0}, {"date": "2024-04-15", "close": 79.508, "volume": 909.0}, {"date": "2024-04-16", "close": 72.9073, "volume": 876.0}, {"date": "2024-04-17", "close": 72.6073, "volume": 1064.0}, {"date": "2024-04-18", "close": 71.4071, "volume": 334.0}, {"date": "2024-04-19", "close": 71.4071, "volume": 482.0}, {"date": "2024-04-22", "close": 70.5071, "volume": 405.0}, {"date": "2024-04-23", "close": 68.4068, "volume": 295.0}, {"date": "2024-04-24", "close": 67.8068, "volume": 1053.0}, {"date": "2024-04-25", "close": 69.0069, "volume": 128.0}, {"date": "2024-04-26", "close": 66.6067, "volume": 291.0}, {"date": "2024-04-29", "close": 75.6076, "volume": 589.0}, {"date": "2024-04-30", "close": 86.7087, "volume": 932.0}, {"date": "2024-05-01", "close": 80.108, "volume": 849.0}, {"date": "2024-05-02", "close": 76.5077, "volume": 592.0}, {"date": "2024-05-03", "close": 71.7072, "volume": 476.0}, {"date": "2024-05-06", "close": 69.3069, "volume": 320.0}, {"date": "2024-05-07", "close": 71.7072, "volume": 1178.0}, {"date": "2024-05-08", "close": 73.5074, "volume": 1148.0}, {"date": "2024-05-09", "close": 76.5077, "volume": 1126.0}, {"date": "2024-05-10", "close": 76.2076, "volume": 868.0}, {"date": "2024-05-13", "close": 78.6079, "volume": 992.0}, {"date": "2024-05-14", "close": 91.8092, "volume": 1634.0}, {"date": "2024-05-15", "close": 87.0087, "volume": 2594.0}, {"date": "2024-05-16", "close": 83.4083, "volume": 2049.0}, {"date": "2024-05-17", "close": 75.0075, "volume": 3206.0}, {"date": "2024-05-20", "close": 76.6577, "volume": 676.0}, {"date": "2024-05-21", "close": 80.408, "volume": 781.0}, {"date": "2024-05-22", "close": 80.7081, "volume": 515.0}, {"date": "2024-05-23", "close": 81.0081, "volume": 822.0}, {"date": "2024-05-24", "close": 83.4083, "volume": 739.0}, {"date": "2024-05-28", "close": 85.8086, "volume": 413.0}, {"date": "2024-05-29", "close": 88.2088, "volume": 703.0}, {"date": "2024-05-30", "close": 89.709, "volume": 567.0}, {"date": "2024-05-31", "close": 84.9085, "volume": 1080.0}, {"date": "2024-06-03", "close": 89.709, "volume": 266.0}, {"date": "2024-06-04", "close": 89.1089, "volume": 392.0}, {"date": "2024-06-05", "close": 92.1092, "volume": 904.0}, {"date": "2024-06-06", "close": 96.0096, "volume": 1289.0}, {"date": "2024-06-07", "close": 97.5098, "volume": 481.0}, {"date": "2024-06-10", "close": 100.8101, "volume": 1016.0}, {"date": "2024-06-11", "close": 101.1101, "volume": 878.0}, {"date": "2024-06-12", "close": 96.9097, "volume": 332.0}, {"date": "2024-06-13", "close": 94.5095, "volume": 195.0}, {"date": "2024-06-14", "close": 99.61, "volume": 969.0}, {"date": "2024-06-17", "close": 100.8101, "volume": 310.0}, {"date": "2024-06-18", "close": 103.2103, "volume": 866.0}, {"date": "2024-06-20", "close": 104.1104, "volume": 1453.0}, {"date": "2024-06-21", "close": 105.0105, "volume": 1082.0}, {"date": "2024-06-24", "close": 101.4101, "volume": 1605.0}, {"date": "2024-06-25", "close": 101.1101, "volume": 598.0}, {"date": "2024-06-26", "close": 92.4092, "volume": 2061.0}, {"date": "2024-06-27", "close": 79.808, "volume": 3788.0}, {"date": "2024-06-28", "close": 88.2088, "volume": 557.0}, {"date": "2024-07-01", "close": 88.5089, "volume": 183.0}, {"date": "2024-07-02", "close": 87.0087, "volume": 401.0}, {"date": "2024-07-03", "close": 82.2082, "volume": 758.0}, {"date": "2024-07-05", "close": 83.0183, "volume": 882.0}, {"date": "2024-07-08", "close": 81.6082, "volume": 110.0}, {"date": "2024-07-09", "close": 82.0582, "volume": 174.0}, {"date": "2024-07-10", "close": 84.0084, "volume": 707.0}, {"date": "2024-07-11", "close": 82.6583, "volume": 879.0}, {"date": "2024-07-12", "close": 82.3762, "volume": 858.0}, {"date": "2024-07-15", "close": 80.7081, "volume": 268.0}, {"date": "2024-07-16", "close": 76.5077, "volume": 661.0}, {"date": "2024-07-17", "close": 76.0276, "volume": 985.0}, {"date": "2024-07-18", "close": 70.207, "volume": 732.0}, {"date": "2024-07-19", "close": 67.5068, "volume": 400.0}, {"date": "2024-07-22", "close": 67.2067, "volume": 502.0}, {"date": "2024-07-23", "close": 66.6067, "volume": 283.0}, {"date": "2024-07-24", "close": 63.9064, "volume": 695.0}, {"date": "2024-07-25", "close": 64.8065, "volume": 547.0}, {"date": "2024-07-26", "close": 65.0045, "volume": 412.0}, {"date": "2024-07-29", "close": 63.3063, "volume": 902.0}, {"date": "2024-07-30", "close": 56.1056, "volume": 3589.0}, {"date": "2024-07-31", "close": 57.3057, "volume": 378.0}, {"date": "2024-08-01", "close": 57.9058, "volume": 275.0}, {"date": "2024-08-02", "close": 55.0885, "volume": 1901.0}, {"date": "2024-08-05", "close": 61.2061, "volume": 6402.0}, {"date": "2024-08-06", "close": 63.3063, "volume": 3641.0}, {"date": "2024-08-07", "close": 60.6061, "volume": 1436.0}, {"date": "2024-08-08", "close": 62.4062, "volume": 753.0}, {"date": "2024-08-09", "close": 62.1062, "volume": 513.0}, {"date": "2024-08-12", "close": 59.1059, "volume": 1778.0}, {"date": "2024-08-13", "close": 57.9058, "volume": 514.0}, {"date": "2024-08-14", "close": 55.5056, "volume": 994.0}, {"date": "2024-08-15", "close": 53.7054, "volume": 616.0}, {"date": "2024-08-16", "close": 46.2046, "volume": 6863.0}, {"date": "2024-08-19", "close": 50.105, "volume": 1133.0}, {"date": "2024-08-20", "close": 53.4053, "volume": 677.0}, {"date": "2024-08-21", "close": 56.4056, "volume": 1948.0}, {"date": "2024-08-22", "close": 53.1053, "volume": 1048.0}, {"date": "2024-08-23", "close": 52.8053, "volume": 290.0}, {"date": "2024-08-26", "close": 57.6058, "volume": 580.0}, {"date": "2024-08-27", "close": 59.1059, "volume": 614.0}, {"date": "2024-08-28", "close": 52.8053, "volume": 490.0}, {"date": "2024-08-29", "close": 55.2055, "volume": 565.0}, {"date": "2024-08-30", "close": 52.8053, "volume": 1060.0}, {"date": "2024-09-03", "close": 51.9052, "volume": 312.0}, {"date": "2024-09-04", "close": 50.7051, "volume": 666.0}, {"date": "2024-09-05", "close": 51.0051, "volume": 57.0}, {"date": "2024-09-06", "close": 49.805, "volume": 274.0}, {"date": "2024-09-09", "close": 48.3048, "volume": 552.0}, {"date": "2024-09-10", "close": 48.3048, "volume": 356.0}, {"date": "2024-09-11", "close": 45.9046, "volume": 133.0}, {"date": "2024-09-12", "close": 47.1047, "volume": 88.0}, {"date": "2024-09-13", "close": 48.9049, "volume": 483.0}, {"date": "2024-09-16", "close": 52.2052, "volume": 555.0}, {"date": "2024-09-17", "close": 55.7156, "volume": 513.0}, {"date": "2024-09-18", "close": 55.2055, "volume": 271.0}, {"date": "2024-09-19", "close": 57.0057, "volume": 301.0}, {"date": "2024-09-20", "close": 58.5059, "volume": 365.0}, {"date": "2024-09-23", "close": 61.5062, "volume": 699.0}, {"date": "2024-09-24", "close": 61.5062, "volume": 962.0}, {"date": "2024-09-25", "close": 60.6061, "volume": 297.0}, {"date": "2024-09-26", "close": 61.2061, "volume": 408.0}, {"date": "2024-09-27", "close": 60.6061, "volume": 628.0}, {"date": "2024-09-30", "close": 59.706, "volume": 96.0}, {"date": "2024-10-01", "close": 50.405, "volume": 2740.0}, {"date": "2024-10-02", "close": 48.6049, "volume": 1034.0}, {"date": "2024-10-03", "close": 48.9049, "volume": 293.0}, {"date": "2024-10-04", "close": 49.2049, "volume": 96.0}, {"date": "2024-10-07", "close": 47.4047, "volume": 312.0}, {"date": "2024-10-08", "close": 46.8047, "volume": 141.0}, {"date": "2024-10-09", "close": 47.5548, "volume": 294.0}, {"date": "2024-10-10", "close": 47.7048, "volume": 356.0}, {"date": "2024-10-11", "close": 47.9148, "volume": 116.0}, {"date": "2024-10-14", "close": 49.2049, "volume": 270.0}, {"date": "2024-10-15", "close": 53.7054, "volume": 5155.0}, {"date": "2024-10-16", "close": 56.7057, "volume": 1762.0}, {"date": "2024-10-17", "close": 62.4062, "volume": 2360.0}, {"date": "2024-10-18", "close": 70.8071, "volume": 2967.0}, {"date": "2024-10-21", "close": 67.8068, "volume": 664.0}, {"date": "2024-10-22", "close": 69.607, "volume": 556.0}, {"date": "2024-10-23", "close": 69.607, "volume": 411.0}, {"date": "2024-10-24", "close": 67.8068, "volume": 418.0}, {"date": "2024-10-25", "close": 67.8068, "volume": 918.0}, {"date": "2024-10-28", "close": 67.5068, "volume": 273.0}, {"date": "2024-10-29", "close": 66.6067, "volume": 368.0}, {"date": "2024-10-30", "close": 68.1068, "volume": 526.0}, {"date": "2024-10-31", "close": 68.1068, "volume": 210.0}, {"date": "2024-11-01", "close": 77.7078, "volume": 4714.0}, {"date": "2024-11-04", "close": 77.4317, "volume": 2217.0}, {"date": "2024-11-05", "close": 72.0072, "volume": 325.0}, {"date": "2024-11-06", "close": 68.1068, "volume": 911.0}, {"date": "2024-11-07", "close": 72.6073, "volume": 642.0}, {"date": "2024-11-08", "close": 83.1083, "volume": 2722.0}, {"date": "2024-11-11", "close": 88.2088, "volume": 1455.0}, {"date": "2024-11-12", "close": 87.0087, "volume": 3176.0}, {"date": "2024-11-13", "close": 79.508, "volume": 1699.0}, {"date": "2024-11-14", "close": 70.207, "volume": 1441.0}, {"date": "2024-11-15", "close": 60.006, "volume": 5281.0}, {"date": "2024-11-18", "close": 63.3063, "volume": 1043.0}, {"date": "2024-11-19", "close": 64.5065, "volume": 219.0}, {"date": "2024-11-20", "close": 62.7063, "volume": 364.0}, {"date": "2024-11-21", "close": 59.1059, "volume": 651.0}, {"date": "2024-11-22", "close": 59.4149, "volume": 413.0}, {"date": "2024-11-25", "close": 59.2559, "volume": 1160.0}, {"date": "2024-11-26", "close": 55.5056, "volume": 516.0}, {"date": "2024-11-27", "close": 54.6055, "volume": 206.0}, {"date": "2024-11-29", "close": 53.4053, "volume": 322.0}, {"date": "2024-12-02", "close": 51.6052, "volume": 1266.0}, {"date": "2024-12-03", "close": 53.4053, "volume": 434.0}, {"date": "2024-12-04", "close": 51.7132, "volume": 276.0}, {"date": "2024-12-05", "close": 50.096, "volume": 1123.0}, {"date": "2024-12-06", "close": 48.9049, "volume": 533.0}, {"date": "2024-12-09", "close": 49.805, "volume": 611.0}, {"date": "2024-12-10", "close": 49.805, "volume": 169.0}, {"date": "2024-12-11", "close": 52.5053, "volume": 879.0}, {"date": "2024-12-12", "close": 53.1053, "volume": 1084.0}, {"date": "2024-12-13", "close": 55.8056, "volume": 549.0}, {"date": "2024-12-16", "close": 57.0057, "volume": 137.0}, {"date": "2024-12-17", "close": 57.4077, "volume": 494.0}, {"date": "2024-12-18", "close": 60.006, "volume": 498.0}, {"date": "2024-12-19", "close": 53.5554, "volume": 652.0}, {"date": "2024-12-20", "close": 50.405, "volume": 701.0}, {"date": "2024-12-23", "close": 50.405, "volume": 527.0}, {"date": "2024-12-24", "close": 52.5053, "volume": 160.0}, {"date": "2024-12-26", "close": 54.0054, "volume": 387.0}, {"date": "2024-12-27", "close": 58.5059, "volume": 1644.0}, {"date": "2024-12-30", "close": 62.7063, "volume": 1723.0}, {"date": "2024-12-31", "close": 63.6064, "volume": 2563.0}, {"date": "2025-01-02", "close": 60.456, "volume": 1232.0}, {"date": "2025-01-03", "close": 58.5059, "volume": 417.0}, {"date": "2025-01-06", "close": 57.3057, "volume": 381.0}, {"date": "2025-01-07", "close": 61.5062, "volume": 1357.0}, {"date": "2025-01-08", "close": 54.9055, "volume": 542.0}, {"date": "2025-01-10", "close": 55.5056, "volume": 156.0}, {"date": "2025-01-13", "close": 54.0054, "volume": 139.0}, {"date": "2025-01-14", "close": 53.1053, "volume": 683.0}, {"date": "2025-01-15", "close": 52.5053, "volume": 967.0}, {"date": "2025-01-16", "close": 55.5056, "volume": 730.0}, {"date": "2025-01-17", "close": 57.9058, "volume": 669.0}, {"date": "2025-01-21", "close": 57.0057, "volume": 448.0}, {"date": "2025-01-22", "close": 56.5647, "volume": 201.0}, {"date": "2025-01-23", "close": 49.805, "volume": 49817.0}, {"date": "2025-01-24", "close": 52.5053, "volume": 2851.0}, {"date": "2025-01-27", "close": 50.405, "volume": 1144.0}, {"date": "2025-01-28", "close": 49.0849, "volume": 875.0}, {"date": "2025-01-29", "close": 49.739, "volume": 910.0}, {"date": "2025-01-30", "close": 48.9049, "volume": 1005.0}, {"date": "2025-01-31", "close": 50.105, "volume": 980.0}, {"date": "2025-02-03", "close": 55.2055, "volume": 2175.0}, {"date": "2025-02-04", "close": 61.2061, "volume": 4450.0}, {"date": "2025-02-05", "close": 66.3066, "volume": 5328.0}, {"date": "2025-02-06", "close": 66.0066, "volume": 2105.0}, {"date": "2025-02-07", "close": 63.0063, "volume": 432.0}, {"date": "2025-02-10", "close": 57.3057, "volume": 727.0}, {"date": "2025-02-11", "close": 54.0054, "volume": 850.0}, {"date": "2025-02-12", "close": 51.8122, "volume": 2062.0}, {"date": "2025-02-13", "close": 53.9214, "volume": 1950.0}, {"date": "2025-02-14", "close": 53.4053, "volume": 1594.0}, {"date": "2025-02-18", "close": 53.1053, "volume": 1140.0}, {"date": "2025-02-19", "close": 48.6049, "volume": 2252.0}, {"date": "2025-02-20", "close": 48.1518, "volume": 638.0}, {"date": "2025-02-21", "close": 48.3048, "volume": 241.0}, {"date": "2025-02-24", "close": 45.0045, "volume": 1955.0}, {"date": "2025-02-25", "close": 42.6043, "volume": 922.0}, {"date": "2025-02-26", "close": 40.204, "volume": 3436.0}, {"date": "2025-02-27", "close": 41.1041, "volume": 752.0}, {"date": "2025-02-28", "close": 38.1038, "volume": 928.0}, {"date": "2025-03-03", "close": 36.3036, "volume": 474.0}, {"date": "2025-03-04", "close": 34.9535, "volume": 454.0}, {"date": "2025-03-05", "close": 35.4035, "volume": 434.0}, {"date": "2025-03-06", "close": 32.4032, "volume": 1653.0}, {"date": "2025-03-07", "close": 26.1056, "volume": 8131.0}, {"date": "2025-03-10", "close": 23.4053, "volume": 2174.0}, {"date": "2025-03-11", "close": 21.9322, "volume": 767.0}, {"date": "2025-03-12", "close": 22.5023, "volume": 764.0}, {"date": "2025-03-13", "close": 22.5023, "volume": 547.0}, {"date": "2025-03-14", "close": 22.2022, "volume": 328.0}, {"date": "2025-03-17", "close": 22.2022, "volume": 805.0}, {"date": "2025-03-18", "close": 24.7525, "volume": 2712.0}, {"date": "2025-03-19", "close": 25.8326, "volume": 14107.0}, {"date": "2025-03-20", "close": 25.2925, "volume": 2564.0}, {"date": "2025-03-21", "close": 24.8635, "volume": 491.0}, {"date": "2025-03-24", "close": 24.0024, "volume": 2012.0}, {"date": "2025-03-25", "close": 22.0522, "volume": 594.0}, {"date": "2025-03-26", "close": 21.6322, "volume": 338.0}, {"date": "2025-03-27", "close": 21.0021, "volume": 1125.0}, {"date": "2025-03-28", "close": 21.0021, "volume": 177.0}, {"date": "2025-03-31", "close": 20.297, "volume": 658.0}, {"date": "2025-04-01", "close": 20.402, "volume": 581.0}, {"date": "2025-04-02", "close": 19.2919, "volume": 1213.0}, {"date": "2025-04-03", "close": 19.0309, "volume": 658.0}, {"date": "2025-04-04", "close": 15.6046, "volume": 2627.0}, {"date": "2025-04-07", "close": 14.7967, "volume": 2569.0}, {"date": "2025-04-08", "close": 25.1755, "volume": 179783.0}, {"date": "2025-04-09", "close": 20.402, "volume": 9905.0}, {"date": "2025-04-10", "close": 17.1017, "volume": 3368.0}, {"date": "2025-04-11", "close": 18.8719, "volume": 1243.0}, {"date": "2025-04-14", "close": 19.502, "volume": 378.0}, {"date": "2025-04-15", "close": 18.3018, "volume": 692.0}, {"date": "2025-04-16", "close": 18.6019, "volume": 1979.0}, {"date": "2025-04-17", "close": 18.0048, "volume": 1721.0}, {"date": "2025-04-21", "close": 17.7018, "volume": 790.0}, {"date": "2025-04-22", "close": 16.8317, "volume": 1591.0}, {"date": "2025-04-23", "close": 17.7018, "volume": 670.0}, {"date": "2025-04-24", "close": 18.7549, "volume": 934.0}, {"date": "2025-04-25", "close": 17.4317, "volume": 499.0}, {"date": "2025-04-28", "close": 18.3018, "volume": 45851.0}, {"date": "2025-04-29", "close": 4.5575, "volume": 606750.0}, {"date": "2025-04-30", "close": 4.4344, "volume": 226122.0}, {"date": "2025-05-01", "close": 3.9874, "volume": 71294.0}, {"date": "2025-05-02", "close": 3.9814, "volume": 130905.0}, {"date": "2025-05-05", "close": 3.9304, "volume": 21175.0}, {"date": "2025-05-06", "close": 3.8704, "volume": 34652.0}, {"date": "2025-05-07", "close": 3.6304, "volume": 35019.0}, {"date": "2025-05-08", "close": 3.3783, "volume": 34352.0}, {"date": "2025-05-09", "close": 3.4053, "volume": 618772.0}, {"date": "2025-05-12", "close": 2.5503, "volume": 177276.0}, {"date": "2025-05-13", "close": 2.5593, "volume": 44319.0}, {"date": "2025-05-14", "close": 21.0021, "volume": 50833316.0}, {"date": "2025-05-15", "close": 8.0558, "volume": 13182198.0}, {"date": "2025-05-16", "close": 7.8008, "volume": 7371313.0}, {"date": "2025-05-19", "close": 5.9976, "volume": 2125167.0}, {"date": "2025-05-20", "close": 7.2007, "volume": 7294584.0}, {"date": "2025-05-21", "close": 6.7807, "volume": 801733.0}, {"date": "2025-05-22", "close": 6.0606, "volume": 647234.0}, {"date": "2025-05-23", "close": 6.5317, "volume": 914801.0}, {"date": "2025-05-27", "close": 8.1008, "volume": 6768203.0}, {"date": "2025-05-28", "close": 6.9037, "volume": 1851603.0}, {"date": "2025-05-29", "close": 6.6007, "volume": 1902384.0}, {"date": "2025-05-30", "close": 6.3006, "volume": 956742.0}, {"date": "2025-06-02", "close": 5.9826, "volume": 553018.0}, {"date": "2025-06-03", "close": 5.7036, "volume": 447619.0}, {"date": "2025-06-04", "close": 5.5506, "volume": 385304.0}, {"date": "2025-06-05", "close": 5.3705, "volume": 671351.0}, {"date": "2025-06-06", "close": 5.3795, "volume": 369948.0}, {"date": "2025-06-09", "close": 5.7606, "volume": 858639.0}, {"date": "2025-06-10", "close": 6.3606, "volume": 6239256.0}, {"date": "2025-06-11", "close": 6.1176, "volume": 1196941.0}, {"date": "2025-06-12", "close": 7.0087, "volume": 5806796.0}, {"date": "2025-06-13", "close": 6.1866, "volume": 993029.0}, {"date": "2025-06-16", "close": 6.2436, "volume": 502090.0}, {"date": "2025-06-17", "close": 6.5887, "volume": 1079188.0}, {"date": "2025-06-18", "close": 6.7057, "volume": 1062984.0}, {"date": "2025-06-20", "close": 6.5737, "volume": 512729.0}, {"date": "2025-06-23", "close": 6.0006, "volume": 640999.0}, {"date": "2025-06-24", "close": 6.6007, "volume": 761783.0}, {"date": "2025-06-25", "close": 6.3756, "volume": 411566.0}, {"date": "2025-06-26", "close": 6.2736, "volume": 480917.0}, {"date": "2025-06-27", "close": 6.0996, "volume": 384887.0}, {"date": "2025-06-30", "close": 6.4716, "volume": 727810.0}, {"date": "2025-07-01", "close": 6.2676, "volume": 450758.0}, {"date": "2025-07-02", "close": 6.2076, "volume": 436225.0}, {"date": "2025-07-03", "close": 6.2826, "volume": 308708.0}, {"date": "2025-07-07", "close": 6.3096, "volume": 2970438.0}, {"date": "2025-07-08", "close": 6.5887, "volume": 1337969.0}, {"date": "2025-07-09", "close": 6.6277, "volume": 1842162.0}, {"date": "2025-07-10", "close": 6.7507, "volume": 1071930.0}, {"date": "2025-07-11", "close": 6.6097, "volume": 928354.0}, {"date": "2025-07-14", "close": 7.0807, "volume": 2899708.0}, {"date": "2025-07-15", "close": 10.201, "volume": 18662690.0}, {"date": "2025-07-16", "close": 11.6382, "volume": 9497004.0}, {"date": "2025-07-17", "close": 11.1041, "volume": 3679045.0}, {"date": "2025-07-18", "close": 18.3018, "volume": 16378792.0}, {"date": "2025-07-21", "close": 24.6025, "volume": 11690441.0}, {"date": "2025-07-22", "close": 25.2025, "volume": 5144082.0}, {"date": "2025-07-23", "close": 30.303, "volume": 9118408.0}, {"date": "2025-07-24", "close": 48.9049, "volume": 13941116.0}, {"date": "2025-07-25", "close": 31.5032, "volume": 7420885.0}, {"date": "2025-07-28", "close": 35.7036, "volume": 2655053.0}, {"date": "2025-07-29", "close": 32.1032, "volume": 2676340.0}, {"date": "2025-07-30", "close": 26.4026, "volume": 15546662.0}, {"date": "2025-07-31", "close": 17.5518, "volume": 11904843.0}, {"date": "2025-08-01", "close": 11.5662, "volume": 6480845.0}, {"date": "2025-08-04", "close": 13.3423, "volume": 4973579.0}, {"date": "2025-08-05", "close": 12.1992, "volume": 1994491.0}, {"date": "2025-08-06", "close": 10.351, "volume": 2420223.0}, {"date": "2025-08-07", "close": 13.8764, "volume": 9881528.0}, {"date": "2025-08-08", "close": 13.2613, "volume": 5783222.0}, {"date": "2025-08-11", "close": 13.3963, "volume": 2514442.0}, {"date": "2025-08-12", "close": 12.6553, "volume": 1161828.0}, {"date": "2025-08-13", "close": 12.0012, "volume": 1068223.0}, {"date": "2025-08-14", "close": 11.8512, "volume": 1260528.0}, {"date": "2025-08-15", "close": 11.4041, "volume": 1073873.0}, {"date": "2025-08-18", "close": 11.9982, "volume": 878947.0}, {"date": "2025-08-19", "close": 11.4641, "volume": 608522.0}, {"date": "2025-08-20", "close": 12.1512, "volume": 1370293.0}, {"date": "2025-08-21", "close": 13.7264, "volume": 5293761.0}, {"date": "2025-08-22", "close": 17.6418, "volume": 13799000.0}, {"date": "2025-08-25", "close": 22.2172, "volume": 13764203.0}, {"date": "2025-08-26", "close": 21.2961, "volume": 16522681.0}, {"date": "2025-08-27", "close": 20.111, "volume": 4147875.0}, {"date": "2025-08-28", "close": 18.5419, "volume": 3043381.0}, {"date": "2025-08-29", "close": 19.772, "volume": 2813221.0}, {"date": "2025-09-02", "close": 19.1419, "volume": 1993348.0}, {"date": "2025-09-03", "close": 18.7219, "volume": 1065896.0}, {"date": "2025-09-04", "close": 17.4017, "volume": 1761797.0}, {"date": "2025-09-05", "close": 15.7516, "volume": 1704018.0}, {"date": "2025-09-08", "close": 17.4587, "volume": 2575815.0}, {"date": "2025-09-09", "close": 16.3636, "volume": 1419269.0}, {"date": "2025-09-10", "close": 15.9016, "volume": 1084193.0}, {"date": "2025-09-11", "close": 15.9016, "volume": 829903.0}, {"date": "2025-09-12", "close": 16.4266, "volume": 1202105.0}, {"date": "2025-09-15", "close": 15.8716, "volume": 715245.0}, {"date": "2025-09-16", "close": 16.1956, "volume": 768384.0}, {"date": "2025-09-17", "close": 15.8386, "volume": 630376.0}, {"date": "2025-09-18", "close": 16.2016, "volume": 1110586.0}, {"date": "2025-09-19", "close": 15.7366, "volume": 901146.0}, {"date": "2025-09-22", "close": 15.9016, "volume": 720783.0}, {"date": "2025-09-23", "close": 20.153, "volume": 2628015.0}, {"date": "2025-09-24", "close": 18.3618, "volume": 1309966.0}, {"date": "2025-09-25", "close": 17.8518, "volume": 708889.0}, {"date": "2025-09-26", "close": 17.8488, "volume": 1349833.0}, {"date": "2025-09-29", "close": 15.5716, "volume": 3492591.0}, {"date": "2025-09-30", "close": 13.9304, "volume": 1511467.0}, {"date": "2025-10-01", "close": 12.9643, "volume": 1309651.0}, {"date": "2025-10-02", "close": 13.8014, "volume": 994850.0}, {"date": "2025-10-03", "close": 14.4554, "volume": 896297.0}, {"date": "2025-10-06", "close": 13.3393, "volume": 1151021.0}, {"date": "2025-10-07", "close": 13.1293, "volume": 1030843.0}, {"date": "2025-10-08", "close": 12.9733, "volume": 741240.0}, {"date": "2025-10-09", "close": 12.5953, "volume": 759440.0}, {"date": "2025-10-10", "close": 11.7492, "volume": 873302.0}, {"date": "2025-10-13", "close": 12.2532, "volume": 740280.0}, {"date": "2025-10-14", "close": 11.4311, "volume": 562933.0}, {"date": "2025-10-15", "close": 11.4191, "volume": 668504.0}, {"date": "2025-10-16", "close": 10.498, "volume": 942855.0}, {"date": "2025-10-17", "close": 10.453, "volume": 520934.0}, {"date": "2025-10-20", "close": 11.4011, "volume": 707892.0}, {"date": "2025-10-21", "close": 10.7081, "volume": 481165.0}, {"date": "2025-10-22", "close": 10.444, "volume": 1973461.0}, {"date": "2025-10-23", "close": 10.228, "volume": 638677.0}, {"date": "2025-10-24", "close": 10.483, "volume": 600037.0}, {"date": "2025-10-27", "close": 10.5101, "volume": 437997.0}, {"date": "2025-10-28", "close": 10.7381, "volume": 622313.0}, {"date": "2025-10-29", "close": 10.279, "volume": 438745.0}, {"date": "2025-10-30", "close": 12.1062, "volume": 3905193.0}, {"date": "2025-10-31", "close": 11.3111, "volume": 928850.0}, {"date": "2025-11-03", "close": 10.6211, "volume": 720573.0}, {"date": "2025-11-04", "close": 10.183, "volume": 473446.0}, {"date": "2025-11-05", "close": 11.3051, "volume": 549194.0}, {"date": "2025-11-06", "close": 10.9241, "volume": 397571.0}, {"date": "2025-11-07", "close": 10.453, "volume": 314442.0}, {"date": "2025-11-10", "close": 10.8671, "volume": 321100.0}, {"date": "2025-11-11", "close": 10.8011, "volume": 194716.0}, {"date": "2025-11-12", "close": 11.1791, "volume": 282396.0}, {"date": "2025-11-13", "close": 10.7141, "volume": 334267.0}, {"date": "2025-11-14", "close": 10.5731, "volume": 369401.0}, {"date": "2025-11-17", "close": 10.18, "volume": 374057.0}, {"date": "2025-11-18", "close": 10.495, "volume": 271507.0}, {"date": "2025-11-19", "close": 9.988, "volume": 259848.0}, {"date": "2025-11-20", "close": 9.958, "volume": 254438.0}, {"date": "2025-11-21", "close": 9.4359, "volume": 434959.0}, {"date": "2025-11-24", "close": 10.084, "volume": 369741.0}, {"date": "2025-11-25", "close": 10.003, "volume": 225550.0}, {"date": "2025-11-26", "close": 10.7141, "volume": 367770.0}, {"date": "2025-11-28", "close": 10.8071, "volume": 206832.0}, {"date": "2025-12-01", "close": 10.6121, "volume": 252851.0}, {"date": "2025-12-02", "close": 11.8992, "volume": 842041.0}, {"date": "2025-12-03", "close": 13.4083, "volume": 7363274.0}, {"date": "2025-12-04", "close": 14.3654, "volume": 2142156.0}, {"date": "2025-12-05", "close": 13.6994, "volume": 782728.0}, {"date": "2025-12-08", "close": 12.9943, "volume": 496258.0}, {"date": "2025-12-09", "close": 12.5233, "volume": 481244.0}, {"date": "2025-12-10", "close": 12.3762, "volume": 579981.0}, {"date": "2025-12-11", "close": 12.2352, "volume": 212774.0}, {"date": "2025-12-12", "close": 12.6913, "volume": 566068.0}, {"date": "2025-12-15", "close": 11.5602, "volume": 442255.0}, {"date": "2025-12-16", "close": 12.5503, "volume": 444337.0}, {"date": "2025-12-17", "close": 12.3402, "volume": 353842.0}, {"date": "2025-12-18", "close": 11.9142, "volume": 445498.0}, {"date": "2025-12-19", "close": 13.1383, "volume": 1170800.0}, {"date": "2025-12-22", "close": 13.2823, "volume": 353046.0}, {"date": "2025-12-23", "close": 12.1092, "volume": 400107.0}, {"date": "2025-12-24", "close": 12.3192, "volume": 91982.0}, {"date": "2025-12-26", "close": 11.9652, "volume": 251914.0}, {"date": "2025-12-29", "close": 11.1011, "volume": 406372.0}, {"date": "2025-12-30", "close": 10.8041, "volume": 238148.0}, {"date": "2025-12-31", "close": 10.7411, "volume": 279073.0}, {"date": "2026-01-02", "close": 11.7012, "volume": 215720.0}, {"date": "2026-01-05", "close": 11.8842, "volume": 216329.0}, {"date": "2026-01-06", "close": 12.1692, "volume": 196625.0}, {"date": "2026-01-07", "close": 11.6712, "volume": 167009.0}, {"date": "2026-01-08", "close": 11.9412, "volume": 144149.0}, {"date": "2026-01-09", "close": 11.8812, "volume": 165408.0}, {"date": "2026-01-12", "close": 11.7222, "volume": 184012.0}, {"date": "2026-01-13", "close": 11.4251, "volume": 178793.0}, {"date": "2026-01-14", "close": 11.6622, "volume": 268660.0}, {"date": "2026-01-15", "close": 11.4611, "volume": 653362.0}, {"date": "2026-01-16", "close": 11.3111, "volume": 260913.0}, {"date": "2026-01-20", "close": 10.7111, "volume": 338337.0}, {"date": "2026-01-21", "close": 10.6961, "volume": 208498.0}, {"date": "2026-01-22", "close": 10.7531, "volume": 157879.0}, {"date": "2026-01-23", "close": 10.324, "volume": 194125.0}, {"date": "2026-01-26", "close": 9.961, "volume": 316080.0}, {"date": "2026-01-27", "close": 9.4179, "volume": 302141.0}, {"date": "2026-01-28", "close": 9.3999, "volume": 259687.0}, {"date": "2026-01-29", "close": 9.3459, "volume": 283936.0}, {"date": "2026-01-30", "close": 9.2889, "volume": 186485.0}, {"date": "2026-02-02", "close": 8.8689, "volume": 410586.0}, {"date": "2026-02-03", "close": 8.4368, "volume": 246529.0}, {"date": "2026-02-04", "close": 8.5509, "volume": 150097.0}, {"date": "2026-02-05", "close": 7.5008, "volume": 325128.0}, {"date": "2026-02-06", "close": 8.6409, "volume": 286888.0}, {"date": "2026-02-09", "close": 8.3378, "volume": 122144.0}, {"date": "2026-02-10", "close": 8.4608, "volume": 95978.0}, {"date": "2026-02-11", "close": 8.3678, "volume": 88421.0}, {"date": "2026-02-12", "close": 8.0708, "volume": 143665.0}, {"date": "2026-02-13", "close": 8.0738, "volume": 150769.0}, {"date": "2026-02-17", "close": 7.8458, "volume": 85382.0}, {"date": "2026-02-18", "close": 7.8008, "volume": 82625.0}, {"date": "2026-02-19", "close": 8.4458, "volume": 178511.0}, {"date": "2026-02-20", "close": 8.3978, "volume": 207621.0}, {"date": "2026-02-23", "close": 8.2268, "volume": 97851.0}, {"date": "2026-02-24", "close": 8.2208, "volume": 92021.0}, {"date": "2026-02-25", "close": 4.7585, "volume": 2368893.0}, {"date": "2026-02-26", "close": 5.0105, "volume": 333300.0}, {"date": "2026-02-27", "close": 4.24, "volume": 664086.0}, {"date": "2026-03-02", "close": 3.82, "volume": 616782.0}, {"date": "2026-03-03", "close": 3.8, "volume": 418168.0}, {"date": "2026-03-04", "close": 3.96, "volume": 347553.0}, {"date": "2026-03-05", "close": 4.0, "volume": 404676.0}, {"date": "2026-03-06", "close": 3.9, "volume": 236843.0}, {"date": "2026-03-09", "close": 4.23, "volume": 220222.0}, {"date": "2026-03-10", "close": 5.01, "volume": 902749.0}, {"date": "2026-03-11", "close": 5.97, "volume": 898422.0}, {"date": "2026-03-12", "close": 3.08, "volume": 4515701.0}, {"date": "2026-03-13", "close": 3.25, "volume": 1215325.0}, {"date": "2026-03-16", "close": 3.31, "volume": 631880.0}, {"date": "2026-03-17", "close": 3.31, "volume": 404949.0}, {"date": "2026-03-18", "close": 3.09, "volume": 647654.0}, {"date": "2026-03-19", "close": 3.1, "volume": 367542.0}, {"date": "2026-03-20", "close": 2.99, "volume": 429406.0}, {"date": "2026-03-23", "close": 3.07, "volume": 409023.0}, {"date": "2026-03-24", "close": 2.78, "volume": 445526.0}, {"date": "2026-03-25", "close": 3.22, "volume": 1018828.0}, {"date": "2026-03-26", "close": 3.41, "volume": 606671.0}, {"date": "2026-03-27", "close": 3.24, "volume": 690547.0}, {"date": "2026-03-30", "close": 3.04, "volume": 548087.0}, {"date": "2026-03-31", "close": 3.0, "volume": 473977.0}, {"date": "2026-04-01", "close": 2.96, "volume": 383067.0}, {"date": "2026-04-02", "close": 2.9, "volume": 397079.0}, {"date": "2026-04-06", "close": 2.56, "volume": 703798.0}, {"date": "2026-04-07", "close": 2.71, "volume": 460267.0}, {"date": "2026-04-08", "close": 2.72, "volume": 323469.0}, {"date": "2026-04-09", "close": 2.88, "volume": 516551.0}, {"date": "2026-04-10", "close": 3.12, "volume": 628115.0}, {"date": "2026-04-13", "close": 3.55, "volume": 427364.0}, {"date": "2026-04-14", "close": 3.54, "volume": 499373.0}, {"date": "2026-04-15", "close": 3.63, "volume": 413581.0}, {"date": "2026-04-16", "close": 3.61, "volume": 501711.0}, {"date": "2026-04-17", "close": 3.65, "volume": 504367.0}, {"date": "2026-04-20", "close": 3.84, "volume": 934172.0}, {"date": "2026-04-21", "close": 3.77, "volume": 614279.0}, {"date": "2026-04-22", "close": 4.09, "volume": 699086.0}, {"date": "2026-04-23", "close": 3.79, "volume": 492799.0}, {"date": "2026-04-24", "close": 4.03, "volume": 504329.0}, {"date": "2026-04-27", "close": 4.07, "volume": 364020.0}, {"date": "2026-04-28", "close": 4.08, "volume": 289787.0}, {"date": "2026-04-29", "close": 3.92, "volume": 379706.0}, {"date": "2026-04-30", "close": 4.39, "volume": 601456.0}, {"date": "2026-05-01", "close": 4.55, "volume": 364112.0}, {"date": "2026-05-04", "close": 4.62, "volume": 296566.0}, {"date": "2026-05-05", "close": 4.75, "volume": 257773.0}, {"date": "2026-05-06", "close": 4.91, "volume": 232724.0}, {"date": "2026-05-07", "close": 4.8, "volume": 310299.0}, {"date": "2026-05-08", "close": 4.58, "volume": 336765.0}, {"date": "2026-05-11", "close": 4.53, "volume": 330447.0}, {"date": "2026-05-12", "close": 3.9, "volume": 410971.0}, {"date": "2026-05-13", "close": 3.85, "volume": 224518.0}, {"date": "2026-05-14", "close": 3.88, "volume": 288266.0}, {"date": "2026-05-15", "close": 3.96, "volume": 308773.0}, {"date": "2026-05-18", "close": 3.79, "volume": 291847.0}, {"date": "2026-05-19", "close": 3.7, "volume": 121833.0}, {"date": "2026-05-20", "close": 3.71, "volume": 150890.0}, {"date": "2026-05-21", "close": 3.64, "volume": 121220.0}, {"date": "2026-05-22", "close": 3.52, "volume": 127325.0}, {"date": "2026-05-26", "close": 3.36, "volume": 297393.0}, {"date": "2026-05-27", "close": 3.25, "volume": 255806.0}, {"date": "2026-05-28", "close": 3.55, "volume": 232915.0}, {"date": "2026-05-29", "close": 3.35, "volume": 170880.0}, {"date": "2026-06-01", "close": 3.25, "volume": 211340.0}, {"date": "2026-06-02", "close": 3.05, "volume": 232146.0}, {"date": "2026-06-03", "close": 3.06, "volume": 175486.0}, {"date": "2026-06-04", "close": 3.09, "volume": 135165.0}, {"date": "2026-06-05", "close": 2.92, "volume": 289892.0}, {"date": "2026-06-08", "close": 3.4, "volume": 861081.0}, {"date": "2026-06-09", "close": 3.67, "volume": 453394.0}, {"date": "2026-06-10", "close": 3.91, "volume": 581093.0}, {"date": "2026-06-11", "close": 3.82, "volume": 374448.0}, {"date": "2026-06-12", "close": 3.83, "volume": 359791.0}, {"date": "2026-06-15", "close": 3.67, "volume": 298516.0}, {"date": "2026-06-16", "close": 3.73, "volume": 198327.0}, {"date": "2026-06-17", "close": 3.7, "volume": 310525.0}, {"date": "2026-06-18", "close": 3.56, "volume": 266500.0}, {"date": "2026-06-22", "close": 3.25, "volume": 382039.0}, {"date": "2026-06-23", "close": 3.31, "volume": 98097.0}, {"date": "2026-06-24", "close": 3.25, "volume": 151229.0}, {"date": "2026-06-25", "close": 3.2, "volume": 520364.0}, {"date": "2026-06-26", "close": 3.42, "volume": 227275.0}, {"date": "2026-06-29", "close": 3.62, "volume": 414534.0}, {"date": "2026-06-30", "close": 3.76, "volume": 184198.0}, {"date": "2026-07-01", "close": 3.71, "volume": 181531.0}, {"date": "2026-07-02", "close": 3.97, "volume": 491030.0}, {"date": "2026-07-06", "close": 3.99, "volume": 314042.0}, {"date": "2026-07-07", "close": 3.71, "volume": 274197.0}, {"date": "2026-07-08", "close": 3.38, "volume": 468031.0}, {"date": "2026-07-09", "close": 3.37, "volume": 307932.0}, {"date": "2026-07-10", "close": 3.39, "volume": 143466.0}, {"date": "2026-07-13", "close": 3.31, "volume": 69902.0}, {"date": "2026-07-14", "close": 3.17, "volume": 312393.0}, {"date": "2026-07-15", "close": 3.23, "volume": 215655.0}, {"date": "2026-07-16", "close": 3.15, "volume": 114329.0}, {"date": "2026-07-17", "close": 3.17, "volume": 139777.0}, {"date": "2026-07-20", "close": 3.21, "volume": 108831.0}, {"date": "2026-07-21", "close": 3.21, "volume": 73386.0}, {"date": "2026-07-22", "close": 3.12, "volume": 106461.0}, {"date": "2026-07-23", "close": 3.16, "volume": 84004.0}, {"date": "2026-07-24", "close": 2.95, "volume": 100779.0}, {"date": "2026-07-27", "close": 2.985, "volume": 89110.0}, {"date": "2026-07-28", "close": 2.96, "volume": 66319.0}, {"date": "2026-07-29", "close": 2.91, "volume": 96109.0}, {"date": "2026-07-30", "close": 2.93, "volume": 74268.0}, {"date": "2026-07-31", "close": 2.94, "volume": 71721.0}, {"date": "2026-08-03", "close": 2.93, "volume": 157464.0}, {"date": "2026-08-04", "close": 2.97, "volume": 113633.0}, {"date": "2026-08-05", "close": 3.08, "volume": 79114.0}, {"date": "2026-08-06", "close": 3.11, "volume": 74297.0}, {"date": "2026-08-07", "close": 3.155, "volume": 101949.0}, {"date": "2026-08-10", "close": 3.23, "volume": 85034.0}, {"date": "2026-08-11", "close": 3.2, "volume": 101382.0}, {"date": "2026-08-12", "close": 3.17, "volume": 74803.0}, {"date": "2026-08-13", "close": 3.16, "volume": 72923.0}, {"date": "2026-08-14", "close": 3.28, "volume": 100651.0}, {"date": "2026-08-17", "close": 3.315, "volume": 78434.0}, {"date": "2026-08-18", "close": 3.36, "volume": 101772.0}, {"date": "2026-08-19", "close": 3.44, "volume": 100476.0}, {"date": "2026-08-20", "close": 3.62, "volume": 76882.0}, {"date": "2026-08-21", "close": 3.57, "volume": 71448.0}, {"date": "2026-08-24", "close": 3.62, "volume": 61208.0}, {"date": "2026-08-25", "close": 3.75, "volume": 202865.0}, {"date": "2026-08-26", "close": 3.7, "volume": 88352.0}, {"date": "2026-08-27", "close": 3.69, "volume": 60706.0}, {"date": "2026-08-28", "close": 3.64, "volume": 42759.0}, {"date": "2026-08-31", "close": 3.35, "volume": 82257.0}, {"date": "2026-09-01", "close": 3.18, "volume": 157405.0}, {"date": "2026-09-02", "close": 3.27, "volume": 34315.0}, {"date": "2026-09-03", "close": 3.25, "volume": 77202.0}, {"date": "2026-09-04", "close": 3.245, "volume": 45854.0}, {"date": "2026-09-08", "close": 3.37, "volume": 49840.0}, {"date": "2026-09-09", "close": 3.23, "volume": 37015.0}, {"date": "2026-09-10", "close": 3.25, "volume": 50849.0}, {"date": "2026-09-11", "close": 3.26, "volume": 58999.0}, {"date": "2026-09-14", "close": 3.29, "volume": 84246.0}, {"date": "2026-09-15", "close": 3.45, "volume": 128950.0}, {"date": "2026-09-16", "close": 3.8, "volume": 382184.0}, {"date": "2026-09-17", "close": 3.59, "volume": 184950.0}, {"date": "2026-09-18", "close": 3.64, "volume": 92176.0}], "refreshing": true}