{"ticker": "NEXR", "overview": {"cik": "1885408", "ticker": "NEXR", "name": "Nexera Technologies Ltd", "industry": "Retail-Miscellaneous Retail", "country": "", "sic": "5900", "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086677", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081359", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002230", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002224", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-06", "title": "Form CORRESP", "accession": "0001213900-26-075487", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-06", "title": "Form UPLOAD", "accession": "0000000000-26-006636", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-06", "title": "Form CORRESP", "accession": "0001213900-26-075239", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-02", "title": "Form UPLOAD", "accession": "0000000000-26-006597", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073136", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-071077", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070384", "price_sensitive": true}, {"form": "D", "date": "2026-06-15", "title": "Form D", "accession": "0001213900-26-068512", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066775", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-066576", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066534", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064714", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001813", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001213900-26-062549", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001213900-26-062545", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001213900-26-061735", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-27", "title": "Form UPLOAD", "accession": "0000000000-26-005376", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-058544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057801", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057768", "price_sensitive": false}]}, "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": "NEXR", "has_prices": true, "as_of": "2026-09-18", "last": 1.71, "prev_close": 1.64, "change": 0.07000000000000006, "change_pct": 0.04268292682926833, "session_volume": 530719.0, "vwap_5": 1.5847382478641299, "vwap_20": 1.7996500329347487, "vwap_60": 7.710509345503945, "vwap_250": 15.64064493223615, "high_52w": 394.2282, "low_52w": 1.42, "avg_volume_20": 569155.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-057768", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "Capitalink Ltd.", "who_key": "Capitalink Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "Capitalink Ltd. raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2036836/0001213900-26-057768-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-057798", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "Invest Pro Shukai Hon Ltd.", "who_key": "Invest Pro Shukai Hon Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "Invest Pro Shukai Hon Ltd. raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2110772/0001213900-26-057798-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-057801", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "L.I.A. Pure Capital Ltd raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057801-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-057768", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "Capitalink Ltd.", "who_key": "Capitalink Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "Capitalink Ltd. raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2036836/0001213900-26-057768-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-057798", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "Invest Pro Shukai Hon Ltd.", "who_key": "Invest Pro Shukai Hon Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "Invest Pro Shukai Hon Ltd. raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/2110772/0001213900-26-057798-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001213900-26-057801", "src": "13DG", "ticker": "NEXR", "cik": "1885408", "company": "Nexera Technologies Ltd", "company_raw": "Nexera Technologies Ltd", "who": "l.i.a. Pure Capital Ltd", "who_key": "L.I.A. Pure Capital Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "", "headline": "L.I.A. Pure Capital Ltd raises a passive stake in NEXR", "source_url": "https://www.sec.gov/Archives/edgar/data/1749628/0001213900-26-057801-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "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": "Nexera Technologies Ltd - Warrant", "new_value": "Nexera Technologies Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001885408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001885408", "applied": 1, "detected_at": "2026-10-26T09:57:27.302090"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086677", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-081359", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002230", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-08", "title": "Form EFFECT", "accession": "9999999995-26-002224", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-06", "title": "Form CORRESP", "accession": "0001213900-26-075487", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-06", "title": "Form UPLOAD", "accession": "0000000000-26-006636", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-07-06", "title": "Form CORRESP", "accession": "0001213900-26-075239", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-07-02", "title": "Form UPLOAD", "accession": "0000000000-26-006597", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-073136", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-071077", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-070384", "price_sensitive": true}, {"form": "D", "date": "2026-06-15", "title": "Form D", "accession": "0001213900-26-068512", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066775", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-066576", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066534", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064714", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001813", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001213900-26-062549", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-29", "title": "Form CORRESP", "accession": "0001213900-26-062545", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-28", "title": "Form CORRESP", "accession": "0001213900-26-061735", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-27", "title": "Form UPLOAD", "accession": "0000000000-26-005376", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-058544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057801", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-057768", "price_sensitive": false}], "performance": {"ticker": "NEXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-26", "close": 638509.7665, "volume": 17.0}, {"date": "2022-08-29", "close": 440762.3388, "volume": 5.0}, {"date": "2022-08-30", "close": 444336.0875, "volume": 4.0}, {"date": "2022-08-31", "close": 438379.8397, "volume": 4.0}, {"date": "2022-09-01", "close": 426467.344, "volume": 5.0}, {"date": "2022-09-02", "close": 452674.8345, "volume": 9.0}, {"date": "2022-09-06", "close": 433614.8414, "volume": 3.0}, {"date": "2022-09-07", "close": 397877.3545, "volume": 3.0}, {"date": "2022-09-08", "close": 357374.8693, "volume": 3.0}, {"date": "2022-09-09", "close": 340697.3754, "volume": 1.0}, {"date": "2022-09-12", "close": 316872.3841, "volume": 3.0}, {"date": "2022-09-13", "close": 307342.3876, "volume": 2.0}, {"date": "2022-09-14", "close": 307342.3876, "volume": 2.0}, {"date": "2022-09-15", "close": 304959.8885, "volume": 1.0}, {"date": "2022-09-16", "close": 278752.3981, "volume": 1.0}, {"date": "2022-09-19", "close": 257309.9059, "volume": 1.0}, {"date": "2022-09-20", "close": 247779.9094, "volume": 1.0}, {"date": "2022-09-21", "close": 259692.405, "volume": 3.0}, {"date": "2022-09-22", "close": 259692.405, "volume": 1.0}, {"date": "2022-09-23", "close": 252544.9076, "volume": 1.0}, {"date": "2022-09-26", "close": 257309.9059, "volume": null}, {"date": "2022-09-27", "close": 269222.4015, "volume": 1.0}, {"date": "2022-09-28", "close": 262074.9042, "volume": 1.0}, {"date": "2022-09-29", "close": 235795.9388, "volume": 1.0}, {"date": "2022-09-30", "close": 243014.9111, "volume": 1.0}, {"date": "2022-10-03", "close": 245397.4103, "volume": null}, {"date": "2022-10-04", "close": 245373.5853, "volume": null}, {"date": "2022-10-05", "close": 240632.412, "volume": null}, {"date": "2022-10-06", "close": 243014.9111, "volume": null}, {"date": "2022-10-07", "close": 231459.7904, "volume": 1.0}, {"date": "2022-10-10", "close": 240632.412, "volume": null}, {"date": "2022-10-11", "close": 240632.412, "volume": null}, {"date": "2022-10-12", "close": 269222.4015, "volume": 1.0}, {"date": "2022-10-13", "close": 247779.9094, "volume": null}, {"date": "2022-10-14", "close": 232317.49, "volume": null}, {"date": "2022-10-17", "close": 247779.9094, "volume": null}, {"date": "2022-10-18", "close": 254927.4068, "volume": 1.0}, {"date": "2022-10-19", "close": 238249.9129, "volume": null}, {"date": "2022-10-20", "close": 264457.4033, "volume": 2.0}, {"date": "2022-10-21", "close": 285899.8954, "volume": 1.0}, {"date": "2022-10-24", "close": 266839.9024, "volume": null}, {"date": "2022-10-25", "close": 257309.9059, "volume": null}, {"date": "2022-10-26", "close": 262098.7292, "volume": null}, {"date": "2022-10-27", "close": 270413.6511, "volume": null}, {"date": "2022-10-28", "close": 281396.9721, "volume": null}, {"date": "2022-10-31", "close": 285899.8954, "volume": null}, {"date": "2022-11-01", "close": 283517.3963, "volume": 1.0}, {"date": "2022-11-02", "close": 297812.3911, "volume": null}, {"date": "2022-11-03", "close": 302577.3893, "volume": null}, {"date": "2022-11-04", "close": 319254.8832, "volume": 1.0}, {"date": "2022-11-07", "close": 328784.8798, "volume": null}, {"date": "2022-11-08", "close": 354992.3702, "volume": 1.0}, {"date": "2022-11-09", "close": 378817.3615, "volume": null}, {"date": "2022-11-10", "close": 405024.8519, "volume": 1.0}, {"date": "2022-11-11", "close": 452674.8345, "volume": 1.0}, {"date": "2022-11-14", "close": 452674.8345, "volume": 1.0}, {"date": "2022-11-15", "close": 450292.3353, "volume": null}, {"date": "2022-11-16", "close": 445527.3371, "volume": null}, {"date": "2022-11-17", "close": 464587.3301, "volume": null}, {"date": "2022-11-18", "close": 466969.8292, "volume": null}, {"date": "2022-11-21", "close": 460560.9066, "volume": null}, {"date": "2022-11-22", "close": 469352.3284, "volume": 3.0}, {"date": "2022-11-23", "close": 416937.3475, "volume": 4.0}, {"date": "2022-11-25", "close": 393112.3562, "volume": 1.0}, {"date": "2022-11-28", "close": 364522.3667, "volume": 1.0}, {"date": "2022-11-29", "close": 365713.6163, "volume": null}, {"date": "2022-11-30", "close": 333549.878, "volume": null}, {"date": "2022-12-01", "close": 312107.3859, "volume": null}, {"date": "2022-12-02", "close": 316872.3841, "volume": null}, {"date": "2022-12-05", "close": 338314.8763, "volume": null}, {"date": "2022-12-06", "close": 347844.8728, "volume": 1.0}, {"date": "2022-12-07", "close": 371669.8641, "volume": 1.0}, {"date": "2022-12-08", "close": 335932.3772, "volume": null}, {"date": "2022-12-09", "close": 331167.3789, "volume": null}, {"date": "2022-12-12", "close": 309724.8867, "volume": null}, {"date": "2022-12-13", "close": 288306.2196, "volume": null}, {"date": "2022-12-14", "close": 266839.9024, "volume": 1.0}, {"date": "2022-12-15", "close": 281134.8972, "volume": null}, {"date": "2022-12-16", "close": 288282.3946, "volume": null}, {"date": "2022-12-19", "close": 295429.892, "volume": null}, {"date": "2022-12-20", "close": 269222.4015, "volume": null}, {"date": "2022-12-21", "close": 271604.9007, "volume": null}, {"date": "2022-12-22", "close": 281134.8972, "volume": null}, {"date": "2022-12-23", "close": 293047.3928, "volume": null}, {"date": "2022-12-27", "close": 278752.3981, "volume": null}, {"date": "2022-12-28", "close": 282326.1468, "volume": null}, {"date": "2022-12-29", "close": 285899.8954, "volume": null}, {"date": "2022-12-30", "close": 276369.8989, "volume": null}, {"date": "2023-01-03", "close": 257333.7309, "volume": null}, {"date": "2023-01-04", "close": 290664.8937, "volume": null}, {"date": "2023-01-05", "close": 297812.3911, "volume": 2.0}, {"date": "2023-01-06", "close": 295429.892, "volume": null}, {"date": "2023-01-09", "close": 278752.3981, "volume": null}, {"date": "2023-01-10", "close": 290664.8937, "volume": null}, {"date": "2023-01-11", "close": 295429.892, "volume": null}, {"date": "2023-01-12", "close": 288282.3946, "volume": null}, {"date": "2023-01-13", "close": 321637.3824, "volume": 1.0}, {"date": "2023-01-17", "close": 326402.3806, "volume": null}, {"date": "2023-01-18", "close": 309724.8867, "volume": null}, {"date": "2023-01-19", "close": 314489.885, "volume": null}, {"date": "2023-01-20", "close": 357398.6943, "volume": 2.0}, {"date": "2023-01-23", "close": 390729.8571, "volume": 12.0}, {"date": "2023-01-24", "close": 276369.8989, "volume": 5.0}, {"date": "2023-01-25", "close": 259263.5552, "volume": 1.0}, {"date": "2023-01-26", "close": 266839.9024, "volume": null}, {"date": "2023-01-27", "close": 262074.9042, "volume": 1.0}, {"date": "2023-01-30", "close": 252544.9076, "volume": null}, {"date": "2023-01-31", "close": 257309.9059, "volume": 1.0}, {"date": "2023-02-01", "close": 259692.405, "volume": null}, {"date": "2023-02-02", "close": 251973.1079, "volume": null}, {"date": "2023-02-03", "close": 250162.4085, "volume": null}, {"date": "2023-02-06", "close": 254927.4068, "volume": null}, {"date": "2023-02-07", "close": 247779.9094, "volume": null}, {"date": "2023-02-08", "close": 247779.9094, "volume": null}, {"date": "2023-02-09", "close": 243014.9111, "volume": null}, {"date": "2023-02-10", "close": 247779.9094, "volume": null}, {"date": "2023-02-13", "close": 233461.0896, "volume": null}, {"date": "2023-02-14", "close": 238226.0879, "volume": null}, {"date": "2023-02-15", "close": 235867.4137, "volume": null}, {"date": "2023-02-16", "close": 232841.6399, "volume": null}, {"date": "2023-02-17", "close": 225432.0676, "volume": null}, {"date": "2023-02-21", "close": 219189.9198, "volume": null}, {"date": "2023-02-22", "close": 245397.4103, "volume": 35.0}, {"date": "2023-02-23", "close": 265648.6529, "volume": 4.0}, {"date": "2023-02-24", "close": 245397.4103, "volume": 1.0}, {"date": "2023-02-27", "close": 245397.4103, "volume": null}, {"date": "2023-02-28", "close": 247160.4596, "volume": null}, {"date": "2023-03-01", "close": 254927.4068, "volume": 1.0}, {"date": "2023-03-02", "close": 276369.8989, "volume": 1.0}, {"date": "2023-03-03", "close": 266839.9024, "volume": null}, {"date": "2023-03-06", "close": 273963.5748, "volume": 1.0}, {"date": "2023-03-07", "close": 266839.9024, "volume": null}, {"date": "2023-03-08", "close": 290664.8937, "volume": null}, {"date": "2023-03-09", "close": 331167.3789, "volume": 2.0}, {"date": "2023-03-10", "close": 395494.8554, "volume": 15.0}, {"date": "2023-03-13", "close": 407407.351, "volume": 6.0}, {"date": "2023-03-14", "close": 378817.3615, "volume": 3.0}, {"date": "2023-03-15", "close": 376434.8623, "volume": 1.0}, {"date": "2023-03-16", "close": 350227.3719, "volume": null}, {"date": "2023-03-17", "close": 331167.3789, "volume": null}, {"date": "2023-03-20", "close": 312107.3859, "volume": null}, {"date": "2023-03-21", "close": 236844.2384, "volume": 1.0}, {"date": "2023-03-22", "close": 217998.6703, "volume": 1.0}, {"date": "2023-03-23", "close": 171539.9373, "volume": 1.0}, {"date": "2023-03-24", "close": 173136.4499, "volume": null}, {"date": "2023-03-27", "close": 176304.9355, "volume": null}, {"date": "2023-03-28", "close": 176304.9355, "volume": null}, {"date": "2023-03-29", "close": 188169.7812, "volume": null}, {"date": "2023-03-30", "close": 185834.932, "volume": null}, {"date": "2023-03-31", "close": 185787.2821, "volume": null}, {"date": "2023-04-03", "close": 181069.9338, "volume": null}, {"date": "2023-04-04", "close": 185620.5071, "volume": null}, {"date": "2023-04-05", "close": 178687.4347, "volume": null}, {"date": "2023-04-06", "close": 173445.9366, "volume": null}, {"date": "2023-04-10", "close": 335932.3772, "volume": 197.0}, {"date": "2023-04-11", "close": 304959.8885, "volume": 32.0}, {"date": "2023-04-12", "close": 304959.8885, "volume": 10.0}, {"date": "2023-04-13", "close": 312107.3859, "volume": 5.0}, {"date": "2023-04-14", "close": 300194.8902, "volume": 2.0}, {"date": "2023-04-17", "close": 232293.6651, "volume": 3.0}, {"date": "2023-04-18", "close": 233675.5145, "volume": 1.0}, {"date": "2023-04-19", "close": 235605.3388, "volume": 1.0}, {"date": "2023-04-20", "close": 199176.9272, "volume": 2.0}, {"date": "2023-04-21", "close": 192982.4294, "volume": null}, {"date": "2023-04-24", "close": 190409.3304, "volume": 1.0}, {"date": "2023-04-25", "close": 184691.3325, "volume": 1.0}, {"date": "2023-04-26", "close": 186692.6317, "volume": null}, {"date": "2023-04-27", "close": 178925.6846, "volume": null}, {"date": "2023-04-28", "close": 179235.4095, "volume": null}, {"date": "2023-05-01", "close": 184238.6576, "volume": null}, {"date": "2023-05-02", "close": 185834.932, "volume": 1.0}, {"date": "2023-05-03", "close": 184643.6825, "volume": null}, {"date": "2023-05-04", "close": 176829.0853, "volume": null}, {"date": "2023-05-05", "close": 176829.0853, "volume": 1.0}, {"date": "2023-05-08", "close": 192982.4294, "volume": 1.0}, {"date": "2023-05-09", "close": 188717.756, "volume": null}, {"date": "2023-05-10", "close": 189408.6807, "volume": null}, {"date": "2023-05-11", "close": 187979.1813, "volume": null}, {"date": "2023-05-12", "close": 190599.692, "volume": null}, {"date": "2023-05-15", "close": 188217.4312, "volume": null}, {"date": "2023-05-16", "close": 179306.8844, "volume": null}, {"date": "2023-05-17", "close": 181999.1084, "volume": null}, {"date": "2023-05-18", "close": 185811.107, "volume": null}, {"date": "2023-05-19", "close": 180498.134, "volume": null}, {"date": "2023-05-22", "close": 185596.6821, "volume": 1.0}, {"date": "2023-05-23", "close": 182547.0832, "volume": null}, {"date": "2023-05-24", "close": 181069.9338, "volume": null}, {"date": "2023-05-25", "close": 180093.1091, "volume": null}, {"date": "2023-05-26", "close": 176876.7353, "volume": null}, {"date": "2023-05-30", "close": 172016.4371, "volume": null}, {"date": "2023-05-31", "close": 172278.512, "volume": null}, {"date": "2023-06-01", "close": 179902.5092, "volume": null}, {"date": "2023-06-02", "close": 186430.5568, "volume": null}, {"date": "2023-06-05", "close": 181069.9338, "volume": null}, {"date": "2023-06-06", "close": 181093.7588, "volume": null}, {"date": "2023-06-07", "close": 177734.435, "volume": null}, {"date": "2023-06-08", "close": 178711.4979, "volume": null}, {"date": "2023-06-09", "close": 181308.1837, "volume": null}, {"date": "2023-06-12", "close": 181069.9338, "volume": null}, {"date": "2023-06-13", "close": 184834.2824, "volume": null}, {"date": "2023-06-14", "close": 181641.7336, "volume": null}, {"date": "2023-06-15", "close": 259692.405, "volume": 23.0}, {"date": "2023-06-16", "close": 209302.5485, "volume": 9.0}, {"date": "2023-06-20", "close": 190599.9303, "volume": 2.0}, {"date": "2023-06-21", "close": 189646.9306, "volume": null}, {"date": "2023-06-22", "close": 189599.2807, "volume": null}, {"date": "2023-06-23", "close": 176304.9355, "volume": null}, {"date": "2023-06-26", "close": 176304.9355, "volume": 1.0}, {"date": "2023-06-27", "close": 175995.2106, "volume": null}, {"date": "2023-06-28", "close": 176281.1105, "volume": null}, {"date": "2023-06-29", "close": 176304.9355, "volume": null}, {"date": "2023-06-30", "close": 178687.4347, "volume": null}, {"date": "2023-07-03", "close": 176304.9355, "volume": null}, {"date": "2023-07-05", "close": 183881.2828, "volume": 1.0}, {"date": "2023-07-06", "close": 179402.1844, "volume": 2.0}, {"date": "2023-07-07", "close": 184405.4326, "volume": null}, {"date": "2023-07-10", "close": 183428.6079, "volume": null}, {"date": "2023-07-11", "close": 181760.8585, "volume": null}, {"date": "2023-07-12", "close": 179283.0594, "volume": null}, {"date": "2023-07-13", "close": 178115.6349, "volume": null}, {"date": "2023-07-14", "close": 173922.4364, "volume": null}, {"date": "2023-07-17", "close": 173898.6114, "volume": null}, {"date": "2023-07-18", "close": 170754.4273, "volume": null}, {"date": "2023-07-19", "close": 173779.4864, "volume": null}, {"date": "2023-07-20", "close": 173946.2614, "volume": 1.0}, {"date": "2023-07-21", "close": 171539.9373, "volume": null}, {"date": "2023-07-24", "close": 166822.589, "volume": null}, {"date": "2023-07-25", "close": 163915.9401, "volume": null}, {"date": "2023-07-26", "close": 157244.9425, "volume": null}, {"date": "2023-07-27", "close": 159151.18, "volume": null}, {"date": "2023-07-28", "close": 164392.4399, "volume": null}, {"date": "2023-07-31", "close": 169109.7882, "volume": null}, {"date": "2023-08-01", "close": 166727.289, "volume": null}, {"date": "2023-08-02", "close": 166298.4392, "volume": null}, {"date": "2023-08-03", "close": 165941.0643, "volume": null}, {"date": "2023-08-04", "close": 161533.4409, "volume": null}, {"date": "2023-08-07", "close": 160532.7913, "volume": 1.0}, {"date": "2023-08-08", "close": 163201.4286, "volume": null}, {"date": "2023-08-09", "close": 166774.939, "volume": null}, {"date": "2023-08-10", "close": 159651.2666, "volume": null}, {"date": "2023-08-11", "close": 162009.9408, "volume": null}, {"date": "2023-08-14", "close": 135802.4503, "volume": 1.0}, {"date": "2023-08-15", "close": 131537.7769, "volume": null}, {"date": "2023-08-16", "close": 131061.2771, "volume": null}, {"date": "2023-08-17", "close": 131323.352, "volume": null}, {"date": "2023-08-18", "close": 133396.1262, "volume": null}, {"date": "2023-08-21", "close": 126272.4538, "volume": null}, {"date": "2023-08-22", "close": 126272.4538, "volume": null}, {"date": "2023-08-23", "close": 123579.9916, "volume": null}, {"date": "2023-08-24", "close": 125200.3292, "volume": null}, {"date": "2023-08-25", "close": 123842.3047, "volume": null}, {"date": "2023-08-28", "close": 124747.6544, "volume": null}, {"date": "2023-08-29", "close": 123961.4297, "volume": null}, {"date": "2023-08-30", "close": 118653.9364, "volume": null}, {"date": "2023-08-31", "close": 118052.8318, "volume": null}, {"date": "2023-09-01", "close": 119124.9564, "volume": null}, {"date": "2023-09-05", "close": 116742.4573, "volume": null}, {"date": "2023-09-06", "close": 113287.8336, "volume": null}, {"date": "2023-09-07", "close": 115994.5908, "volume": null}, {"date": "2023-09-08", "close": 113145.1219, "volume": null}, {"date": "2023-09-11", "close": 113144.8836, "volume": null}, {"date": "2023-09-12", "close": 114359.9582, "volume": null}, {"date": "2023-09-13", "close": 115646.5077, "volume": null}, {"date": "2023-09-14", "close": 114359.9582, "volume": null}, {"date": "2023-09-15", "close": 116575.6824, "volume": null}, {"date": "2023-09-18", "close": 108213.1104, "volume": null}, {"date": "2023-09-19", "close": 109356.71, "volume": null}, {"date": "2023-09-20", "close": 107498.3607, "volume": null}, {"date": "2023-09-21", "close": 107188.6358, "volume": null}, {"date": "2023-09-22", "close": 109118.4601, "volume": null}, {"date": "2023-09-25", "close": 110047.3965, "volume": null}, {"date": "2023-09-26", "close": 112191.884, "volume": null}, {"date": "2023-09-27", "close": 114359.9582, "volume": null}, {"date": "2023-09-28", "close": 111024.4594, "volume": null}, {"date": "2023-09-29", "close": 115050.8829, "volume": null}, {"date": "2023-10-02", "close": 111977.4591, "volume": null}, {"date": "2023-10-03", "close": 109570.8967, "volume": null}, {"date": "2023-10-04", "close": 104139.0369, "volume": null}, {"date": "2023-10-05", "close": 104091.3869, "volume": null}, {"date": "2023-10-06", "close": 103627.0379, "volume": null}, {"date": "2023-10-09", "close": 99111.9638, "volume": null}, {"date": "2023-10-10", "close": 104829.9617, "volume": null}, {"date": "2023-10-11", "close": 102447.4625, "volume": null}, {"date": "2023-10-12", "close": 96538.8647, "volume": null}, {"date": "2023-10-13", "close": 93560.7408, "volume": null}, {"date": "2023-10-16", "close": 96491.2147, "volume": null}, {"date": "2023-10-17", "close": 99588.4636, "volume": null}, {"date": "2023-10-18", "close": 95609.9283, "volume": null}, {"date": "2023-10-19", "close": 87437.718, "volume": null}, {"date": "2023-10-20", "close": 88176.2928, "volume": null}, {"date": "2023-10-23", "close": 88176.2928, "volume": null}, {"date": "2023-10-24", "close": 86961.2182, "volume": null}, {"date": "2023-10-25", "close": 90534.7286, "volume": null}, {"date": "2023-10-26", "close": 88390.7177, "volume": null}, {"date": "2023-10-27", "close": 83625.7194, "volume": null}, {"date": "2023-10-30", "close": 83506.5945, "volume": null}, {"date": "2023-10-31", "close": 87842.7429, "volume": 1.0}, {"date": "2023-11-01", "close": 83387.4695, "volume": null}, {"date": "2023-11-02", "close": 100064.9634, "volume": 1.0}, {"date": "2023-11-03", "close": 98535.3275, "volume": 1.0}, {"date": "2023-11-06", "close": 92578.9606, "volume": 1.0}, {"date": "2023-11-07", "close": 102109.1477, "volume": 2.0}, {"date": "2023-11-08", "close": 103810.9668, "volume": 1.0}, {"date": "2023-11-09", "close": 90536.7776, "volume": 1.0}, {"date": "2023-11-10", "close": 100407.3286, "volume": 9.0}, {"date": "2023-11-13", "close": 101088.0562, "volume": 1.0}, {"date": "2023-11-14", "close": 97401.916, "volume": null}, {"date": "2023-11-15", "close": 100747.6924, "volume": 3.0}, {"date": "2023-11-16", "close": 95301.8712, "volume": 1.0}, {"date": "2023-11-17", "close": 93600.0521, "volume": 1.0}, {"date": "2023-11-20", "close": 74539.6778, "volume": 1.0}, {"date": "2023-11-21", "close": 71479.807, "volume": 1.0}, {"date": "2023-11-22", "close": 79985.499, "volume": 3.0}, {"date": "2023-11-24", "close": 79645.1352, "volume": 2.0}, {"date": "2023-11-27", "close": 78453.8618, "volume": null}, {"date": "2023-11-28", "close": 80829.6013, "volume": null}, {"date": "2023-11-29", "close": 106193.5136, "volume": 8.0}, {"date": "2023-11-30", "close": 111979.6986, "volume": 2.0}, {"date": "2023-12-01", "close": 109937.5157, "volume": 32.0}, {"date": "2023-12-04", "close": 126615.3431, "volume": 24.0}, {"date": "2023-12-05", "close": 109597.1519, "volume": 1.0}, {"date": "2023-12-06", "close": 105529.8041, "volume": 1.0}, {"date": "2023-12-07", "close": 90196.4138, "volume": 1.0}, {"date": "2023-12-08", "close": 91217.5053, "volume": null}, {"date": "2023-12-11", "close": 109256.788, "volume": 6.0}, {"date": "2023-12-12", "close": 109597.1519, "volume": 2.0}, {"date": "2023-12-13", "close": 110618.2433, "volume": 3.0}, {"date": "2023-12-14", "close": 139208.8047, "volume": 5.0}, {"date": "2023-12-15", "close": 139549.1685, "volume": 2.0}, {"date": "2023-12-18", "close": 116064.0646, "volume": 1.0}, {"date": "2023-12-19", "close": 122530.9772, "volume": 1.0}, {"date": "2023-12-20", "close": 122190.6134, "volume": 1.0}, {"date": "2023-12-21", "close": 122190.6134, "volume": 1.0}, {"date": "2023-12-22", "close": 109597.1519, "volume": 1.0}, {"date": "2023-12-26", "close": 111298.971, "volume": null}, {"date": "2023-12-27", "close": 105172.4221, "volume": 1.0}, {"date": "2023-12-28", "close": 111979.6986, "volume": 1.0}, {"date": "2023-12-29", "close": 103810.9668, "volume": 1.0}, {"date": "2024-01-02", "close": 85771.6841, "volume": 9.0}, {"date": "2024-01-03", "close": 107214.6051, "volume": 23.0}, {"date": "2024-01-04", "close": 130699.7091, "volume": 253.0}, {"date": "2024-01-05", "close": 126615.3431, "volume": 7.0}, {"date": "2024-01-08", "close": 116404.4284, "volume": 2.0}, {"date": "2024-01-09", "close": 112660.4263, "volume": 1.0}, {"date": "2024-01-10", "close": 115723.7007, "volume": 1.0}, {"date": "2024-01-11", "close": 118446.6113, "volume": 4.0}, {"date": "2024-01-12", "close": 117425.5199, "volume": 1.0}, {"date": "2024-01-16", "close": 119808.0666, "volume": 3.0}, {"date": "2024-01-17", "close": 126955.707, "volume": 1.0}, {"date": "2024-01-18", "close": 117425.5199, "volume": 1.0}, {"date": "2024-01-19", "close": 116064.0646, "volume": 1.0}, {"date": "2024-01-22", "close": 110618.2433, "volume": 1.0}, {"date": "2024-01-23", "close": 109937.5157, "volume": 2.0}, {"date": "2024-01-24", "close": 114702.6092, "volume": 2.0}, {"date": "2024-01-25", "close": 105853.1498, "volume": 4.0}, {"date": "2024-01-26", "close": 105512.786, "volume": 1.0}, {"date": "2024-01-29", "close": 110277.8795, "volume": null}, {"date": "2024-01-30", "close": 110618.2433, "volume": null}, {"date": "2024-01-31", "close": 114362.2454, "volume": null}, {"date": "2024-02-01", "close": 111979.6986, "volume": 1.0}, {"date": "2024-02-02", "close": 109256.788, "volume": 3.0}, {"date": "2024-02-05", "close": 103810.9668, "volume": null}, {"date": "2024-02-06", "close": 99726.6009, "volume": null}, {"date": "2024-02-07", "close": 92919.3244, "volume": 1.0}, {"date": "2024-02-08", "close": 92408.7787, "volume": null}, {"date": "2024-02-09", "close": 81346.9543, "volume": 1.0}, {"date": "2024-02-12", "close": 85771.6841, "volume": null}, {"date": "2024-02-13", "close": 79304.7714, "volume": null}, {"date": "2024-02-14", "close": 77602.9523, "volume": null}, {"date": "2024-02-15", "close": 82027.682, "volume": null}, {"date": "2024-02-16", "close": 74539.6778, "volume": 1.0}, {"date": "2024-02-20", "close": 77262.5884, "volume": null}, {"date": "2024-02-21", "close": 57861.8504, "volume": 3.0}, {"date": "2024-02-22", "close": 65349.8545, "volume": null}, {"date": "2024-02-23", "close": 63648.0354, "volume": null}, {"date": "2024-02-26", "close": 57181.1227, "volume": null}, {"date": "2024-02-27", "close": 58542.578, "volume": null}, {"date": "2024-02-28", "close": 58202.2142, "volume": null}, {"date": "2024-02-29", "close": 54301.6447, "volume": null}, {"date": "2024-03-01", "close": 57521.4865, "volume": null}, {"date": "2024-03-04", "close": 57861.8504, "volume": null}, {"date": "2024-03-05", "close": 61265.4886, "volume": null}, {"date": "2024-03-06", "close": 55479.3036, "volume": null}, {"date": "2024-03-07", "close": 54117.8483, "volume": null}, {"date": "2024-03-08", "close": 53096.7568, "volume": null}, {"date": "2024-03-11", "close": 21136.5936, "volume": 68.0}, {"date": "2024-03-12", "close": 14438.2335, "volume": 86.0}, {"date": "2024-03-13", "close": 13614.553, "volume": 28.0}, {"date": "2024-03-14", "close": 13699.678, "volume": 33.0}, {"date": "2024-03-15", "close": 14261.2443, "volume": 33.0}, {"date": "2024-03-18", "close": 11912.7339, "volume": 30.0}, {"date": "2024-03-19", "close": 11762.9738, "volume": 12.0}, {"date": "2024-03-20", "close": 12256.5014, "volume": 10.0}, {"date": "2024-03-21", "close": 12586.6202, "volume": 5.0}, {"date": "2024-03-22", "close": 13444.3711, "volume": 27.0}, {"date": "2024-03-25", "close": 14295.2807, "volume": 10.0}, {"date": "2024-03-26", "close": 13937.8987, "volume": 7.0}, {"date": "2024-03-27", "close": 13614.553, "volume": 10.0}, {"date": "2024-03-28", "close": 12593.4615, "volume": 6.0}, {"date": "2024-04-01", "close": 13954.9169, "volume": 24.0}, {"date": "2024-04-02", "close": 12661.5343, "volume": 9.0}, {"date": "2024-04-03", "close": 12232.6759, "volume": 6.0}, {"date": "2024-04-04", "close": 12103.3376, "volume": 5.0}, {"date": "2024-04-05", "close": 12185.025, "volume": 4.0}, {"date": "2024-04-08", "close": 12358.6105, "volume": 3.0}, {"date": "2024-04-09", "close": 11647.2501, "volume": 5.0}, {"date": "2024-04-10", "close": 11538.3337, "volume": 2.0}, {"date": "2024-04-11", "close": 11104.3698, "volume": 10.0}, {"date": "2024-04-12", "close": 10690.8278, "volume": 2.0}, {"date": "2024-04-15", "close": 10568.2968, "volume": 2.0}, {"date": "2024-04-16", "close": 10554.6822, "volume": 5.0}, {"date": "2024-04-17", "close": 10486.6095, "volume": 6.0}, {"date": "2024-04-18", "close": 10585.315, "volume": 3.0}, {"date": "2024-04-19", "close": 10125.8238, "volume": 2.0}, {"date": "2024-04-22", "close": 9703.7727, "volume": 6.0}, {"date": "2024-04-23", "close": 9356.6016, "volume": 8.0}, {"date": "2024-04-24", "close": 8692.8921, "volume": 5.0}, {"date": "2024-04-25", "close": 8726.9285, "volume": 5.0}, {"date": "2024-04-26", "close": 8937.9541, "volume": 7.0}, {"date": "2024-04-29", "close": 9159.1905, "volume": 2.0}, {"date": "2024-04-30", "close": 9353.1979, "volume": 1.0}, {"date": "2024-05-01", "close": 9012.8341, "volume": 1.0}, {"date": "2024-05-02", "close": 8866.4777, "volume": 2.0}, {"date": "2024-05-03", "close": 8509.0956, "volume": 456.0}, {"date": "2024-05-06", "close": 7556.0769, "volume": 49.0}, {"date": "2024-05-07", "close": 7317.8223, "volume": 27.0}, {"date": "2024-05-08", "close": 7222.5204, "volume": 64.0}, {"date": "2024-05-09", "close": 8352.5283, "volume": 78.0}, {"date": "2024-05-10", "close": 9087.7141, "volume": 72.0}, {"date": "2024-05-13", "close": 8372.9501, "volume": 17.0}, {"date": "2024-05-14", "close": 7678.6079, "volume": 24.0}, {"date": "2024-05-15", "close": 10176.8784, "volume": 178.0}, {"date": "2024-05-16", "close": 10551.2786, "volume": 198.0}, {"date": "2024-05-17", "close": 22055.5759, "volume": 1116.0}, {"date": "2024-05-20", "close": 13083.5855, "volume": 194.0}, {"date": "2024-05-21", "close": 11487.2791, "volume": 97.0}, {"date": "2024-05-22", "close": 11810.6248, "volume": 89.0}, {"date": "2024-05-23", "close": 11391.9772, "volume": 32.0}, {"date": "2024-05-24", "close": 9873.9546, "volume": 21.0}, {"date": "2024-05-28", "close": 11037.9989, "volume": 73.0}, {"date": "2024-05-29", "close": 10442.3622, "volume": 36.0}, {"date": "2024-05-30", "close": 14131.906, "volume": 448.0}, {"date": "2024-05-31", "close": 14948.7792, "volume": 442.0}, {"date": "2024-06-03", "close": 16109.4199, "volume": 314.0}, {"date": "2024-06-04", "close": 14380.3716, "volume": 50.0}, {"date": "2024-06-05", "close": 13206.1164, "volume": 84.0}, {"date": "2024-06-06", "close": 13587.3239, "volume": 176.0}, {"date": "2024-06-07", "close": 12202.0432, "volume": 31.0}, {"date": "2024-06-10", "close": 13104.0073, "volume": 55.0}, {"date": "2024-06-11", "close": 12416.4724, "volume": 19.0}, {"date": "2024-06-12", "close": 12423.2796, "volume": 27.0}, {"date": "2024-06-13", "close": 11946.7703, "volume": 13.0}, {"date": "2024-06-14", "close": 13617.9567, "volume": 595.0}, {"date": "2024-06-17", "close": 13277.5928, "volume": 96.0}, {"date": "2024-06-18", "close": 12661.5343, "volume": 58.0}, {"date": "2024-06-20", "close": 11089.0534, "volume": 32.0}, {"date": "2024-06-21", "close": 10421.9403, "volume": 22.0}, {"date": "2024-06-24", "close": 10074.7692, "volume": 22.0}, {"date": "2024-06-25", "close": 10006.6965, "volume": 16.0}, {"date": "2024-06-26", "close": 9713.9836, "volume": 8.0}, {"date": "2024-06-27", "close": 10564.8931, "volume": 19.0}, {"date": "2024-06-28", "close": 10258.5657, "volume": 24.0}, {"date": "2024-07-01", "close": 9673.1399, "volume": 9.0}, {"date": "2024-07-02", "close": 11055.0171, "volume": 459.0}, {"date": "2024-07-03", "close": 10551.2786, "volume": 42.0}, {"date": "2024-07-05", "close": 10238.1439, "volume": 14.0}, {"date": "2024-07-08", "close": 11119.6862, "volume": 90.0}, {"date": "2024-07-09", "close": 10966.5225, "volume": 9.0}, {"date": "2024-07-10", "close": 10306.2166, "volume": 29.0}, {"date": "2024-07-11", "close": 10993.7516, "volume": 37.0}, {"date": "2024-07-12", "close": 11426.0136, "volume": 35.0}, {"date": "2024-07-15", "close": 11398.7845, "volume": 13.0}, {"date": "2024-07-16", "close": 11027.788, "volume": 12.0}, {"date": "2024-07-17", "close": 10990.3479, "volume": 8.0}, {"date": "2024-07-18", "close": 10255.1621, "volume": 9.0}, {"date": "2024-07-19", "close": 9996.4856, "volume": 18.0}, {"date": "2024-07-22", "close": 9496.1507, "volume": 18.0}, {"date": "2024-07-23", "close": 9979.4674, "volume": 15.0}, {"date": "2024-07-24", "close": 9189.8233, "volume": 11.0}, {"date": "2024-07-25", "close": 9434.8852, "volume": 5.0}, {"date": "2024-07-26", "close": 8849.4595, "volume": 25.0}, {"date": "2024-07-29", "close": 8604.3975, "volume": 7.0}, {"date": "2024-07-30", "close": 8372.9501, "volume": 7.0}, {"date": "2024-07-31", "close": 8189.1536, "volume": 3.0}, {"date": "2024-08-01", "close": 8168.7318, "volume": 5.0}, {"date": "2024-08-02", "close": 7837.3876, "volume": 7.0}, {"date": "2024-08-05", "close": 7086.477, "volume": 12.0}, {"date": "2024-08-06", "close": 7052.3385, "volume": 3.0}, {"date": "2024-08-07", "close": 7035.3203, "volume": 7.0}, {"date": "2024-08-08", "close": 7021.7057, "volume": 7.0}, {"date": "2024-08-09", "close": 7253.1531, "volume": 5.0}, {"date": "2024-08-12", "close": 6841.3129, "volume": 4.0}, {"date": "2024-08-13", "close": 6868.542, "volume": 3.0}, {"date": "2024-08-14", "close": 6868.542, "volume": 4.0}, {"date": "2024-08-15", "close": 6987.6693, "volume": 2.0}, {"date": "2024-08-16", "close": 6909.3857, "volume": 2.0}, {"date": "2024-08-19", "close": 7225.924, "volume": 8.0}, {"date": "2024-08-20", "close": 7678.6079, "volume": 11.0}, {"date": "2024-08-21", "close": 6987.6693, "volume": 10.0}, {"date": "2024-08-22", "close": 6844.7165, "volume": 2.0}, {"date": "2024-08-23", "close": 6909.3857, "volume": 6.0}, {"date": "2024-08-26", "close": 7198.6949, "volume": 7.0}, {"date": "2024-08-27", "close": 7317.8223, "volume": 1.0}, {"date": "2024-08-28", "close": 6926.4039, "volume": 10.0}, {"date": "2024-08-29", "close": 6957.0366, "volume": 4.0}, {"date": "2024-08-30", "close": 7042.1276, "volume": 2.0}, {"date": "2024-09-03", "close": 7178.2731, "volume": 6.0}, {"date": "2024-09-04", "close": 7709.2407, "volume": 8.0}, {"date": "2024-09-05", "close": 7324.6295, "volume": 2.0}, {"date": "2024-09-06", "close": 7185.0804, "volume": 3.0}, {"date": "2024-09-09", "close": 7522.0405, "volume": 2.0}, {"date": "2024-09-10", "close": 7246.3458, "volume": 3.0}, {"date": "2024-09-11", "close": 7624.1497, "volume": 1.0}, {"date": "2024-09-12", "close": 7273.575, "volume": 3.0}, {"date": "2024-09-13", "close": 7178.2731, "volume": 3.0}, {"date": "2024-09-16", "close": 6691.5528, "volume": 7.0}, {"date": "2024-09-17", "close": 7627.5533, "volume": 19.0}, {"date": "2024-09-18", "close": 9666.3326, "volume": 67.0}, {"date": "2024-09-19", "close": 10415.1331, "volume": 20.0}, {"date": "2024-09-20", "close": 9577.8381, "volume": 9.0}, {"date": "2024-09-23", "close": 12933.8254, "volume": 251.0}, {"date": "2024-09-24", "close": 11541.7373, "volume": 253.0}, {"date": "2024-09-25", "close": 9533.5908, "volume": 122.0}, {"date": "2024-09-26", "close": 8781.3867, "volume": 38.0}, {"date": "2024-09-27", "close": 9802.4782, "volume": 46.0}, {"date": "2024-09-30", "close": 9179.6124, "volume": 19.0}, {"date": "2024-10-01", "close": 9019.6414, "volume": 4.0}, {"date": "2024-10-02", "close": 8985.605, "volume": 3.0}, {"date": "2024-10-03", "close": 8318.4919, "volume": 5.0}, {"date": "2024-10-04", "close": 8580.572, "volume": 7.0}, {"date": "2024-10-07", "close": 7988.339, "volume": 5.0}, {"date": "2024-10-08", "close": 8502.2884, "volume": 20.0}, {"date": "2024-10-09", "close": 8808.6158, "volume": 23.0}, {"date": "2024-10-10", "close": 8372.9501, "volume": 8.0}, {"date": "2024-10-11", "close": 8927.7431, "volume": 9.0}, {"date": "2024-10-14", "close": 8233.4009, "volume": 12.0}, {"date": "2024-10-15", "close": 8053.0081, "volume": 3.0}, {"date": "2024-10-16", "close": 7522.0405, "volume": 7.0}, {"date": "2024-10-17", "close": 7978.1281, "volume": 6.0}, {"date": "2024-10-18", "close": 8216.3828, "volume": 6.0}, {"date": "2024-10-21", "close": 8985.605, "volume": 65.0}, {"date": "2024-10-22", "close": 9394.0416, "volume": 126.0}, {"date": "2024-10-23", "close": 9938.6237, "volume": 20.0}, {"date": "2024-10-24", "close": 9400.8489, "volume": 141.0}, {"date": "2024-10-25", "close": 11500.8937, "volume": 1145.0}, {"date": "2024-10-28", "close": 10255.1621, "volume": 44.0}, {"date": "2024-10-29", "close": 9223.8597, "volume": 17.0}, {"date": "2024-10-30", "close": 11742.552, "volume": 1727.0}, {"date": "2024-10-31", "close": 11187.7589, "volume": 40.0}, {"date": "2024-11-01", "close": 10551.2786, "volume": 20.0}, {"date": "2024-11-04", "close": 10786.1296, "volume": 34.0}, {"date": "2024-11-05", "close": 10895.0461, "volume": 23.0}, {"date": "2024-11-06", "close": 11878.6975, "volume": 16.0}, {"date": "2024-11-07", "close": 12253.0977, "volume": 211.0}, {"date": "2024-11-08", "close": 11232.0062, "volume": 72.0}, {"date": "2024-11-11", "close": 11048.2098, "volume": 18.0}, {"date": "2024-11-12", "close": 10622.755, "volume": 13.0}, {"date": "2024-11-13", "close": 10433.8531, "volume": 22.0}, {"date": "2024-11-14", "close": 9710.5799, "volume": 15.0}, {"date": "2024-11-15", "close": 8168.7318, "volume": 26.0}, {"date": "2024-11-18", "close": 8029.1826, "volume": 26.0}, {"date": "2024-11-19", "close": 6807.2765, "volume": 39.0}, {"date": "2024-11-20", "close": 7644.7894, "volume": 106.0}, {"date": "2024-11-21", "close": 8063.6819, "volume": 117.0}, {"date": "2024-11-22", "close": 7513.8854, "volume": 22.0}, {"date": "2024-11-25", "close": 8534.9361, "volume": 86.0}, {"date": "2024-11-26", "close": 7801.8741, "volume": 45.0}, {"date": "2024-11-27", "close": 6519.0156, "volume": 959.0}, {"date": "2024-11-29", "close": 6990.2697, "volume": 145.0}, {"date": "2024-12-02", "close": 6754.6427, "volume": 255.0}, {"date": "2024-12-03", "close": 6676.1003, "volume": 2277.0}, {"date": "2024-12-04", "close": 6100.123, "volume": 116.0}, {"date": "2024-12-05", "close": 6021.5807, "volume": 687.0}, {"date": "2024-12-06", "close": 7592.4278, "volume": 7748.0}, {"date": "2024-12-09", "close": 7356.8007, "volume": 1994.0}, {"date": "2024-12-10", "close": 7356.8007, "volume": 162.0}, {"date": "2024-12-11", "close": 6702.2811, "volume": 93.0}, {"date": "2024-12-12", "close": 6649.9195, "volume": 59.0}, {"date": "2024-12-13", "close": 6964.0889, "volume": 78.0}, {"date": "2024-12-16", "close": 6754.6427, "volume": 71.0}, {"date": "2024-12-17", "close": 5812.1344, "volume": 90.0}, {"date": "2024-12-18", "close": 5497.965, "volume": 53.0}, {"date": "2024-12-19", "close": 5943.0383, "volume": 81.0}, {"date": "2024-12-20", "close": 6388.1117, "volume": 76.0}, {"date": "2024-12-23", "close": 6911.7274, "volume": 41.0}, {"date": "2024-12-24", "close": 7016.4505, "volume": 50.0}, {"date": "2024-12-26", "close": 6649.9195, "volume": 51.0}, {"date": "2024-12-27", "close": 6728.4619, "volume": 45.0}, {"date": "2024-12-30", "close": 6623.7387, "volume": 672.0}, {"date": "2024-12-31", "close": 6728.4619, "volume": 39.0}, {"date": "2025-01-02", "close": 6964.0889, "volume": 36.0}, {"date": "2025-01-03", "close": 7173.5352, "volume": 929.0}, {"date": "2025-01-06", "close": 7278.2584, "volume": 112.0}, {"date": "2025-01-07", "close": 7330.6199, "volume": 54.0}, {"date": "2025-01-08", "close": 7225.8968, "volume": 35.0}, {"date": "2025-01-10", "close": 7278.2584, "volume": 427.0}, {"date": "2025-01-13", "close": 6348.8405, "volume": 87.0}, {"date": "2025-01-14", "close": 6335.7501, "volume": 51.0}, {"date": "2025-01-15", "close": 6741.5523, "volume": 68.0}, {"date": "2025-01-16", "close": 6414.2925, "volume": 23.0}, {"date": "2025-01-17", "close": 6492.8348, "volume": 18.0}, {"date": "2025-01-21", "close": 6519.0156, "volume": 154.0}, {"date": "2025-01-22", "close": 6519.0156, "volume": 13.0}, {"date": "2025-01-23", "close": 6728.4619, "volume": 37.0}, {"date": "2025-01-24", "close": 6623.7387, "volume": 14.0}, {"date": "2025-01-27", "close": 6073.9422, "volume": 12.0}, {"date": "2025-01-28", "close": 5969.2191, "volume": 1741.0}, {"date": "2025-01-29", "close": 5916.8575, "volume": 56.0}, {"date": "2025-01-30", "close": 5969.2191, "volume": 37.0}, {"date": "2025-01-31", "close": 6152.4846, "volume": 20.0}, {"date": "2025-02-03", "close": 5762.9145, "volume": 8.0}, {"date": "2025-02-04", "close": 6021.5807, "volume": 23.0}, {"date": "2025-02-05", "close": 5681.2305, "volume": 13.0}, {"date": "2025-02-06", "close": 5628.8689, "volume": 127.0}, {"date": "2025-02-07", "close": 5471.7842, "volume": 32.0}, {"date": "2025-02-10", "close": 5550.3265, "volume": 24.0}, {"date": "2025-02-11", "close": 5524.1457, "volume": 23.0}, {"date": "2025-02-12", "close": 5445.6034, "volume": 26.0}, {"date": "2025-02-13", "close": 5393.2418, "volume": 10.0}, {"date": "2025-02-14", "close": 5131.434, "volume": 20.0}, {"date": "2025-02-18", "close": 4817.2645, "volume": 23.0}, {"date": "2025-02-19", "close": 4267.468, "volume": 32.0}, {"date": "2025-02-20", "close": 4633.999, "volume": 22.0}, {"date": "2025-02-21", "close": 4529.2759, "volume": 19.0}, {"date": "2025-02-24", "close": 4319.8296, "volume": 8.0}, {"date": "2025-02-25", "close": 4005.6602, "volume": 15.0}, {"date": "2025-02-26", "close": 3743.8523, "volume": 15.0}, {"date": "2025-02-27", "close": 4162.7449, "volume": 36.0}, {"date": "2025-02-28", "close": 4241.2873, "volume": 14.0}, {"date": "2025-03-03", "close": 4061.6871, "volume": 10.0}, {"date": "2025-03-04", "close": 3743.8523, "volume": 13.0}, {"date": "2025-03-05", "close": 3822.3947, "volume": 11.0}, {"date": "2025-03-06", "close": 3848.5755, "volume": 7.0}, {"date": "2025-03-07", "close": 3848.5755, "volume": 13.0}, {"date": "2025-03-10", "close": 3743.8523, "volume": 1.0}, {"date": "2025-03-11", "close": 3900.937, "volume": 4690.0}, {"date": "2025-03-12", "close": 3612.9484, "volume": 68.0}, {"date": "2025-03-13", "close": 3560.5868, "volume": 70.0}, {"date": "2025-03-14", "close": 3272.5982, "volume": 27.0}, {"date": "2025-03-17", "close": 3377.3213, "volume": 43.0}, {"date": "2025-03-18", "close": 3482.0445, "volume": 29.0}, {"date": "2025-03-19", "close": 3482.0445, "volume": 11.0}, {"date": "2025-03-20", "close": 3429.6829, "volume": 10.0}, {"date": "2025-03-21", "close": 3351.1405, "volume": 7.0}, {"date": "2025-03-24", "close": 3427.5884, "volume": 7.0}, {"date": "2025-03-25", "close": 3194.0558, "volume": 18.0}, {"date": "2025-03-26", "close": 3377.3213, "volume": 9.0}, {"date": "2025-03-27", "close": 3063.1519, "volume": 30.0}, {"date": "2025-03-28", "close": 2827.5248, "volume": 18.0}, {"date": "2025-03-31", "close": 2722.8017, "volume": 6.0}, {"date": "2025-04-01", "close": 2906.0672, "volume": 406.0}, {"date": "2025-04-02", "close": 2827.7866, "volume": 161.0}, {"date": "2025-04-03", "close": 2709.7113, "volume": 42.0}, {"date": "2025-04-04", "close": 2565.4552, "volume": 17.0}, {"date": "2025-04-07", "close": 2464.7167, "volume": 19.0}, {"date": "2025-04-08", "close": 2408.6323, "volume": 18.0}, {"date": "2025-04-09", "close": 2547.1286, "volume": 17.0}, {"date": "2025-04-10", "close": 2513.3554, "volume": 16.0}, {"date": "2025-04-11", "close": 2474.6078, "volume": 7.0}, {"date": "2025-04-14", "close": 2644.2593, "volume": 5.0}, {"date": "2025-04-15", "close": 2513.3554, "volume": 3.0}, {"date": "2025-04-16", "close": 2434.8131, "volume": 4.0}, {"date": "2025-04-17", "close": 2513.3554, "volume": 3.0}, {"date": "2025-04-21", "close": 2513.3554, "volume": 22.0}, {"date": "2025-04-22", "close": 1963.5589, "volume": 207.0}, {"date": "2025-04-23", "close": 1939.9962, "volume": 49.0}, {"date": "2025-04-24", "close": 1963.5589, "volume": 23.0}, {"date": "2025-04-25", "close": 2081.3724, "volume": 14.0}, {"date": "2025-04-28", "close": 2060.166, "volume": 31.0}, {"date": "2025-04-29", "close": 2225.3668, "volume": 723.0}, {"date": "2025-04-30", "close": 3900.937, "volume": 35545.0}, {"date": "2025-05-01", "close": 3665.31, "volume": 1035.0}, {"date": "2025-05-02", "close": 3482.0445, "volume": 218.0}, {"date": "2025-05-05", "close": 3482.0445, "volume": 113.0}, {"date": "2025-05-06", "close": 2853.7056, "volume": 9770.0}, {"date": "2025-05-07", "close": 2278.252, "volume": 423.0}, {"date": "2025-05-08", "close": 2330.0899, "volume": 144.0}, {"date": "2025-05-09", "close": 2149.4425, "volume": 84.0}, {"date": "2025-05-12", "close": 1978.7438, "volume": 133.0}, {"date": "2025-05-13", "close": 1809.0923, "volume": 67.0}, {"date": "2025-05-14", "close": 1754.3744, "volume": 58.0}, {"date": "2025-05-15", "close": 1666.6688, "volume": 68.0}, {"date": "2025-05-16", "close": 1700.9656, "volume": 47.0}, {"date": "2025-05-19", "close": 1767.203, "volume": 313.0}, {"date": "2025-05-20", "close": 1770.3447, "volume": 44.0}, {"date": "2025-05-21", "close": 1797.0491, "volume": 96.0}, {"date": "2025-05-22", "close": 1824.0153, "volume": 77.0}, {"date": "2025-05-23", "close": 1989.7397, "volume": 488.0}, {"date": "2025-05-27", "close": 1060.3218, "volume": 11794.0}, {"date": "2025-05-28", "close": 1127.0828, "volume": 4583.0}, {"date": "2025-05-29", "close": 1201.6981, "volume": 947.0}, {"date": "2025-05-30", "close": 1096.7131, "volume": 498.0}, {"date": "2025-06-02", "close": 1133.8898, "volume": 1157.0}, {"date": "2025-06-03", "close": 1190.9639, "volume": 1805.0}, {"date": "2025-06-04", "close": 1187.0368, "volume": 496.0}, {"date": "2025-06-05", "close": 1162.6887, "volume": 371.0}, {"date": "2025-06-06", "close": 1211.6468, "volume": 368.0}, {"date": "2025-06-09", "close": 1188.8695, "volume": 1040.0}, {"date": "2025-06-10", "close": 1270.0299, "volume": 3577.0}, {"date": "2025-06-11", "close": 1324.7477, "volume": 752.0}, {"date": "2025-06-12", "close": 890.1467, "volume": 1808.0}, {"date": "2025-06-13", "close": 761.8609, "volume": 421.0}, {"date": "2025-06-16", "close": 862.3741, "volume": 1487.0}, {"date": "2025-06-17", "close": 851.5945, "volume": 984.0}, {"date": "2025-06-18", "close": 1000.2, "volume": 1932.0}, {"date": "2025-06-20", "close": 1153.4254, "volume": 26293.0}, {"date": "2025-06-23", "close": 951.6914, "volume": 1586.0}, {"date": "2025-06-24", "close": 959.9764, "volume": 389.0}, {"date": "2025-06-25", "close": 1000.97, "volume": 516.0}, {"date": "2025-06-26", "close": 1272.0018, "volume": 8028.0}, {"date": "2025-06-27", "close": 1000.97, "volume": 1271.0}, {"date": "2025-06-30", "close": 957.0813, "volume": 477.0}, {"date": "2025-07-01", "close": 971.7108, "volume": 485.0}, {"date": "2025-07-02", "close": 1070.2679, "volume": 348.0}, {"date": "2025-07-03", "close": 1079.5076, "volume": 159.0}, {"date": "2025-07-07", "close": 1012.5196, "volume": 441.0}, {"date": "2025-07-08", "close": 1081.0476, "volume": 612.0}, {"date": "2025-07-09", "close": 1058.4872, "volume": 206.0}, {"date": "2025-07-10", "close": 1002.5099, "volume": 256.0}, {"date": "2025-07-11", "close": 1000.97, "volume": 623.0}, {"date": "2025-07-14", "close": 989.3433, "volume": 173.0}, {"date": "2025-07-15", "close": 941.6817, "volume": 193.0}, {"date": "2025-07-16", "close": 927.0522, "volume": 148.0}, {"date": "2025-07-17", "close": 960.9312, "volume": 163.0}, {"date": "2025-07-18", "close": 968.6309, "volume": 115.0}, {"date": "2025-07-21", "close": 973.2508, "volume": 235.0}, {"date": "2025-07-22", "close": 1024.0693, "volume": 175.0}, {"date": "2025-07-23", "close": 1031.769, "volume": 165.0}, {"date": "2025-07-24", "close": 1147.2656, "volume": 699.0}, {"date": "2025-07-25", "close": 1087.2074, "volume": 480.0}, {"date": "2025-07-28", "close": 1101.8369, "volume": 1619.0}, {"date": "2025-07-29", "close": 1044.8587, "volume": 380.0}, {"date": "2025-07-30", "close": 994.8102, "volume": 233.0}, {"date": "2025-07-31", "close": 1059.4882, "volume": 196.0}, {"date": "2025-08-01", "close": 977.8707, "volume": 424.0}, {"date": "2025-08-04", "close": 939.3718, "volume": 764.0}, {"date": "2025-08-05", "close": 920.8924, "volume": 206.0}, {"date": "2025-08-06", "close": 953.2314, "volume": 41.0}, {"date": "2025-08-07", "close": 956.3113, "volume": 112.0}, {"date": "2025-08-08", "close": 980.9506, "volume": 773.0}, {"date": "2025-08-11", "close": 956.3113, "volume": 35.0}, {"date": "2025-08-12", "close": 1087.2074, "volume": 381.0}, {"date": "2025-08-13", "close": 1008.6697, "volume": 459.0}, {"date": "2025-08-14", "close": 985.5704, "volume": 1161.0}, {"date": "2025-08-15", "close": 973.2508, "volume": 495.0}, {"date": "2025-08-18", "close": 865.454, "volume": 563.0}, {"date": "2025-08-19", "close": 831.5751, "volume": 316.0}, {"date": "2025-08-20", "close": 800.776, "volume": 124.0}, {"date": "2025-08-21", "close": 808.4757, "volume": 163.0}, {"date": "2025-08-22", "close": 831.5751, "volume": 229.0}, {"date": "2025-08-25", "close": 808.4757, "volume": 123.0}, {"date": "2025-08-26", "close": 819.2554, "volume": 68.0}, {"date": "2025-08-27", "close": 817.7155, "volume": 17.0}, {"date": "2025-08-28", "close": 797.6961, "volume": 69.0}, {"date": "2025-08-29", "close": 790.7663, "volume": 155.0}, {"date": "2025-09-02", "close": 723.4549, "volume": 643.0}, {"date": "2025-09-03", "close": 660.6402, "volume": 383.0}, {"date": "2025-09-04", "close": 562.0985, "volume": 416.0}, {"date": "2025-09-05", "close": 568.243, "volume": 149.0}, {"date": "2025-09-08", "close": 572.8628, "volume": 127.0}, {"date": "2025-09-09", "close": 589.8023, "volume": 228.0}, {"date": "2025-09-10", "close": 677.5797, "volume": 546.0}, {"date": "2025-09-11", "close": 728.3981, "volume": 8453.0}, {"date": "2025-09-12", "close": 692.9792, "volume": 467.0}, {"date": "2025-09-15", "close": 665.26, "volume": 278.0}, {"date": "2025-09-16", "close": 683.7395, "volume": 302.0}, {"date": "2025-09-17", "close": 733.018, "volume": 558.0}, {"date": "2025-09-18", "close": 702.2189, "volume": 288.0}, {"date": "2025-09-19", "close": 712.9986, "volume": 111.0}, {"date": "2025-09-22", "close": 683.7395, "volume": 9657.0}, {"date": "2025-09-23", "close": 654.4804, "volume": 603.0}, {"date": "2025-09-24", "close": 637.5409, "volume": 225.0}, {"date": "2025-09-25", "close": 608.6667, "volume": 169.0}, {"date": "2025-09-26", "close": 594.4222, "volume": 776.0}, {"date": "2025-09-29", "close": 614.4416, "volume": 330.0}, {"date": "2025-09-30", "close": 594.4222, "volume": 116.0}, {"date": "2025-10-01", "close": 605.2018, "volume": 116.0}, {"date": "2025-10-02", "close": 677.5797, "volume": 1237.0}, {"date": "2025-10-03", "close": 672.9598, "volume": 541.0}, {"date": "2025-10-06", "close": 659.1002, "volume": 789.0}, {"date": "2025-10-07", "close": 656.0203, "volume": 171.0}, {"date": "2025-10-08", "close": 726.8582, "volume": 1468.0}, {"date": "2025-10-09", "close": 716.0785, "volume": 2105.0}, {"date": "2025-10-10", "close": 623.6813, "volume": 995.0}, {"date": "2025-10-13", "close": 605.2018, "volume": 354.0}, {"date": "2025-10-14", "close": 600.582, "volume": 643.0}, {"date": "2025-10-15", "close": 611.3617, "volume": 512.0}, {"date": "2025-10-16", "close": 572.8628, "volume": 488.0}, {"date": "2025-10-17", "close": 568.243, "volume": 302.0}, {"date": "2025-10-20", "close": 575.9427, "volume": 255.0}, {"date": "2025-10-21", "close": 572.8628, "volume": 218.0}, {"date": "2025-10-22", "close": 549.7635, "volume": 317.0}, {"date": "2025-10-23", "close": 526.6642, "volume": 347.0}, {"date": "2025-10-24", "close": 507.9384, "volume": 356.0}, {"date": "2025-10-27", "close": 485.0854, "volume": 425.0}, {"date": "2025-10-28", "close": 427.3372, "volume": 922.0}, {"date": "2025-10-29", "close": 408.8577, "volume": 370.0}, {"date": "2025-10-30", "close": 391.1483, "volume": 207.0}, {"date": "2025-10-31", "close": 415.7875, "volume": 249.0}, {"date": "2025-11-03", "close": 394.2282, "volume": 373.0}, {"date": "2025-11-04", "close": 369.5889, "volume": 194.0}, {"date": "2025-11-05", "close": 366.509, "volume": 90.0}, {"date": "2025-11-06", "close": 378.8286, "volume": 145.0}, {"date": "2025-11-07", "close": 348.0296, "volume": 230.0}, {"date": "2025-11-10", "close": 343.4097, "volume": 1546.0}, {"date": "2025-11-11", "close": 338.7898, "volume": 484.0}, {"date": "2025-11-12", "close": 346.4896, "volume": 386.0}, {"date": "2025-11-13", "close": 298.751, "volume": 429.0}, {"date": "2025-11-14", "close": 297.2111, "volume": 255.0}, {"date": "2025-11-17", "close": 277.1917, "volume": 683.0}, {"date": "2025-11-18", "close": 271.0319, "volume": 178.0}, {"date": "2025-11-19", "close": 263.3321, "volume": 297.0}, {"date": "2025-11-20", "close": 232.533, "volume": 633.0}, {"date": "2025-11-21", "close": 223.2933, "volume": 986.0}, {"date": "2025-11-24", "close": 237.1529, "volume": 474.0}, {"date": "2025-11-25", "close": 230.9931, "volume": 226.0}, {"date": "2025-11-26", "close": 238.6928, "volume": 149.0}, {"date": "2025-11-28", "close": 277.1917, "volume": 867.0}, {"date": "2025-12-01", "close": 278.7316, "volume": 2297.0}, {"date": "2025-12-02", "close": 292.5912, "volume": 1728.0}, {"date": "2025-12-03", "close": 297.2111, "volume": 303.0}, {"date": "2025-12-04", "close": 384.9885, "volume": 4787.0}, {"date": "2025-12-05", "close": 246.3926, "volume": 251769.0}, {"date": "2025-12-08", "close": 280.2716, "volume": 103353.0}, {"date": "2025-12-09", "close": 223.2933, "volume": 8608.0}, {"date": "2025-12-10", "close": 229.4531, "volume": 7564.0}, {"date": "2025-12-11", "close": 210.9737, "volume": 3680.0}, {"date": "2025-12-12", "close": 180.1746, "volume": 3797.0}, {"date": "2025-12-15", "close": 170.9349, "volume": 15839.0}, {"date": "2025-12-16", "close": 189.4143, "volume": 2774.0}, {"date": "2025-12-17", "close": 175.5547, "volume": 33917.0}, {"date": "2025-12-18", "close": 172.4748, "volume": 2099.0}, {"date": "2025-12-19", "close": 167.855, "volume": 1505.0}, {"date": "2025-12-22", "close": 158.6152, "volume": 1405.0}, {"date": "2025-12-23", "close": 155.5353, "volume": 1285.0}, {"date": "2025-12-24", "close": 158.6152, "volume": 567.0}, {"date": "2025-12-26", "close": 134.5458, "volume": 29258.0}, {"date": "2025-12-29", "close": 125.9836, "volume": 1281.0}, {"date": "2025-12-30", "close": 115.6351, "volume": 1445.0}, {"date": "2025-12-31", "close": 126.5842, "volume": 45900.0}, {"date": "2026-01-02", "close": 128.6785, "volume": 2722.0}, {"date": "2026-01-05", "close": 123.1963, "volume": 1024.0}, {"date": "2026-01-06", "close": 121.487, "volume": 629.0}, {"date": "2026-01-07", "close": 117.4985, "volume": 814.0}, {"date": "2026-01-08", "close": 112.1856, "volume": 1024.0}, {"date": "2026-01-09", "close": 107.7968, "volume": 1121.0}, {"date": "2026-01-12", "close": 104.1317, "volume": 972.0}, {"date": "2026-01-13", "close": 97.0633, "volume": 772.0}, {"date": "2026-01-14", "close": 90.8573, "volume": 1151.0}, {"date": "2026-01-15", "close": 85.9294, "volume": 711.0}, {"date": "2026-01-16", "close": 198.654, "volume": 1526791.0}, {"date": "2026-01-20", "close": 178.6346, "volume": 36554.0}, {"date": "2026-01-21", "close": 113.1866, "volume": 93247.0}, {"date": "2026-01-22", "close": 127.4312, "volume": 30368.0}, {"date": "2026-01-23", "close": 123.6275, "volume": 6410.0}, {"date": "2026-01-26", "close": 101.56, "volume": 6845.0}, {"date": "2026-01-27", "close": 95.3385, "volume": 4726.0}, {"date": "2026-01-28", "close": 92.3972, "volume": 26859.0}, {"date": "2026-01-29", "close": 86.4222, "volume": 7544.0}, {"date": "2026-01-30", "close": 87.3462, "volume": 6351.0}, {"date": "2026-02-02", "close": 92.0584, "volume": 20898.0}, {"date": "2026-02-03", "close": 85.4674, "volume": 3116.0}, {"date": "2026-02-04", "close": 89.1633, "volume": 4621.0}, {"date": "2026-02-05", "close": 84.6975, "volume": 1788.0}, {"date": "2026-02-06", "close": 80.2316, "volume": 2743.0}, {"date": "2026-02-09", "close": 76.6897, "volume": 3075.0}, {"date": "2026-02-10", "close": 73.6406, "volume": 1068.0}, {"date": "2026-02-11", "close": 69.2979, "volume": 2917.0}, {"date": "2026-02-12", "close": 56.6703, "volume": 6715.0}, {"date": "2026-02-13", "close": 59.5962, "volume": 1999.0}, {"date": "2026-02-17", "close": 50.7095, "volume": 16706.0}, {"date": "2026-02-18", "close": 57.3094, "volume": 8783.0}, {"date": "2026-02-19", "close": 49.1695, "volume": 4468.0}, {"date": "2026-02-20", "close": 48.3995, "volume": 2299.0}, {"date": "2026-02-23", "close": 41.2496, "volume": 3396.0}, {"date": "2026-02-24", "close": 47.5195, "volume": 11095.0}, {"date": "2026-02-25", "close": 47.2995, "volume": 4877.0}, {"date": "2026-02-26", "close": 45.6495, "volume": 1427.0}, {"date": "2026-02-27", "close": 46.5295, "volume": 1519.0}, {"date": "2026-03-02", "close": 43.3396, "volume": 1071.0}, {"date": "2026-03-03", "close": 43.2296, "volume": 1220.0}, {"date": "2026-03-04", "close": 46.0895, "volume": 2089.0}, {"date": "2026-03-05", "close": 45.2095, "volume": 738.0}, {"date": "2026-03-06", "close": 46.9695, "volume": 896.0}, {"date": "2026-03-09", "close": 45.2095, "volume": 2080.0}, {"date": "2026-03-10", "close": 46.1995, "volume": 5234.0}, {"date": "2026-03-11", "close": 44.3296, "volume": 12893.0}, {"date": "2026-03-12", "close": 42.2396, "volume": 5238.0}, {"date": "2026-03-13", "close": 43.1196, "volume": 1067.0}, {"date": "2026-03-16", "close": 43.9996, "volume": 1334.0}, {"date": "2026-03-17", "close": 44.7696, "volume": 5730.0}, {"date": "2026-03-18", "close": 43.9446, "volume": 1095.0}, {"date": "2026-03-19", "close": 43.1196, "volume": 729.0}, {"date": "2026-03-20", "close": 41.4696, "volume": 617.0}, {"date": "2026-03-23", "close": 40.2596, "volume": 908.0}, {"date": "2026-03-24", "close": 36.0796, "volume": 2762.0}, {"date": "2026-03-25", "close": 31.7897, "volume": 1151.0}, {"date": "2026-03-26", "close": 27.7197, "volume": 3880.0}, {"date": "2026-03-27", "close": 24.1998, "volume": 4638.0}, {"date": "2026-03-30", "close": 33.8797, "volume": 47294.0}, {"date": "2026-03-31", "close": 24.9698, "volume": 155889.0}, {"date": "2026-04-01", "close": 21.0098, "volume": 24568.0}, {"date": "2026-04-02", "close": 21.5598, "volume": 69817.0}, {"date": "2026-04-06", "close": 21.2298, "volume": 5285.0}, {"date": "2026-04-07", "close": 18.6998, "volume": 5063.0}, {"date": "2026-04-08", "close": 19.5798, "volume": 2135.0}, {"date": "2026-04-09", "close": 19.5798, "volume": 3934.0}, {"date": "2026-04-10", "close": 19.6898, "volume": 2175.0}, {"date": "2026-04-13", "close": 20.7898, "volume": 1347.0}, {"date": "2026-04-14", "close": 20.4598, "volume": 2542.0}, {"date": "2026-04-15", "close": 21.1198, "volume": 2585.0}, {"date": "2026-04-16", "close": 22.3298, "volume": 5372.0}, {"date": "2026-04-17", "close": 22.3298, "volume": 1435.0}, {"date": "2026-04-20", "close": 22.3298, "volume": 70609.0}, {"date": "2026-04-21", "close": 23.5398, "volume": 4888.0}, {"date": "2026-04-22", "close": 23.2098, "volume": 3412.0}, {"date": "2026-04-23", "close": 21.9998, "volume": 3911.0}, {"date": "2026-04-24", "close": 20.2398, "volume": 4376.0}, {"date": "2026-04-27", "close": 21.9998, "volume": 3636.0}, {"date": "2026-04-28", "close": 25.2997, "volume": 3934277.0}, {"date": "2026-04-29", "close": 24.0898, "volume": 79982.0}, {"date": "2026-04-30", "close": 26.7297, "volume": 86482.0}, {"date": "2026-05-01", "close": 24.4198, "volume": 21002.0}, {"date": "2026-05-04", "close": 22.7698, "volume": 17973.0}, {"date": "2026-05-05", "close": 24.3098, "volume": 39065.0}, {"date": "2026-05-06", "close": 20.2398, "volume": 17878.0}, {"date": "2026-05-07", "close": 20.5698, "volume": 6208.0}, {"date": "2026-05-08", "close": 19.0298, "volume": 9636.0}, {"date": "2026-05-11", "close": 18.2598, "volume": 7517.0}, {"date": "2026-05-12", "close": 16.4998, "volume": 10358.0}, {"date": "2026-05-13", "close": 16.8298, "volume": 9568.0}, {"date": "2026-05-14", "close": 15.3998, "volume": 9064.0}, {"date": "2026-05-15", "close": 15.8398, "volume": 3710.0}, {"date": "2026-05-18", "close": 15.0698, "volume": 4653.0}, {"date": "2026-05-19", "close": 14.7399, "volume": 3282.0}, {"date": "2026-05-20", "close": 13.8599, "volume": 3028.0}, {"date": "2026-05-21", "close": 13.1999, "volume": 6669.0}, {"date": "2026-05-22", "close": 13.3099, "volume": 7001.0}, {"date": "2026-05-26", "close": 13.0899, "volume": 15986.0}, {"date": "2026-05-27", "close": 12.0999, "volume": 6442.0}, {"date": "2026-05-28", "close": 12.7599, "volume": 1086661.0}, {"date": "2026-05-29", "close": 14.9599, "volume": 5976996.0}, {"date": "2026-06-01", "close": 14.7399, "volume": 130469.0}, {"date": "2026-06-02", "close": 13.1999, "volume": 93328.0}, {"date": "2026-06-03", "close": 11.2199, "volume": 49111.0}, {"date": "2026-06-04", "close": 17.1598, "volume": 6999636.0}, {"date": "2026-06-05", "close": 13.3099, "volume": 1185740.0}, {"date": "2026-06-08", "close": 10.2299, "volume": 4663437.0}, {"date": "2026-06-09", "close": 8.8439, "volume": 162293.0}, {"date": "2026-06-10", "close": 8.3269, "volume": 78722.0}, {"date": "2026-06-11", "close": 8.4721, "volume": 52130.0}, {"date": "2026-06-12", "close": 7.8231, "volume": 68428.0}, {"date": "2026-06-15", "close": 8.0189, "volume": 94064.0}, {"date": "2026-06-16", "close": 7.6482, "volume": 80281.0}, {"date": "2026-06-17", "close": 8.0739, "volume": 37908.0}, {"date": "2026-06-18", "close": 7.5635, "volume": 41383.0}, {"date": "2026-06-22", "close": 7.3006, "volume": 41955.0}, {"date": "2026-06-23", "close": 6.8804, "volume": 46666.0}, {"date": "2026-06-24", "close": 6.1874, "volume": 80092.0}, {"date": "2026-06-25", "close": 12.0999, "volume": 29700270.0}, {"date": "2026-06-26", "close": 8.8659, "volume": 983961.0}, {"date": "2026-06-29", "close": 8.6866, "volume": 226443.0}, {"date": "2026-06-30", "close": 7.4194, "volume": 113342.0}, {"date": "2026-07-01", "close": 7.5294, "volume": 72556.0}, {"date": "2026-07-02", "close": 7.0289, "volume": 24518.0}, {"date": "2026-07-06", "close": 6.5988, "volume": 58805.0}, {"date": "2026-07-07", "close": 6.2754, "volume": 29187.0}, {"date": "2026-07-08", "close": 6.1148, "volume": 23317.0}, {"date": "2026-07-09", "close": 5.7529, "volume": 27757.0}, {"date": "2026-07-10", "close": 5.3228, "volume": 22068.0}, {"date": "2026-07-13", "close": 4.8411, "volume": 28630.0}, {"date": "2026-07-14", "close": 4.8169, "volume": 27543.0}, {"date": "2026-07-15", "close": 4.6299, "volume": 15472.0}, {"date": "2026-07-16", "close": 4.829, "volume": 9594.0}, {"date": "2026-07-17", "close": 5.1369, "volume": 30688.0}, {"date": "2026-07-20", "close": 4.257, "volume": 1120549.0}, {"date": "2026-07-21", "close": 4.1602, "volume": 47398.0}, {"date": "2026-07-22", "close": 4.1382, "volume": 24284.0}, {"date": "2026-07-23", "close": 3.9765, "volume": 7911.0}, {"date": "2026-07-24", "close": 3.6828, "volume": 37296.0}, {"date": "2026-07-27", "close": 2.7621, "volume": 98984.0}, {"date": "2026-07-28", "close": 3.6927, "volume": 3509417.0}, {"date": "2026-07-29", "close": 3.3, "volume": 227637.0}, {"date": "2026-07-30", "close": 4.246, "volume": 559603.0}, {"date": "2026-07-31", "close": 3.53, "volume": 320253.0}, {"date": "2026-08-03", "close": 3.02, "volume": 2292729.0}, {"date": "2026-08-04", "close": 3.01, "volume": 673664.0}, {"date": "2026-08-05", "close": 2.55, "volume": 1424470.0}, {"date": "2026-08-06", "close": 2.53, "volume": 297666.0}, {"date": "2026-08-07", "close": 2.85, "volume": 656539.0}, {"date": "2026-08-10", "close": 2.83, "volume": 305770.0}, {"date": "2026-08-11", "close": 2.92, "volume": 114136.0}, {"date": "2026-08-12", "close": 2.83, "volume": 643271.0}, {"date": "2026-08-13", "close": 2.74, "volume": 184338.0}, {"date": "2026-08-14", "close": 2.86, "volume": 1214385.0}, {"date": "2026-08-17", "close": 2.6, "volume": 231009.0}, {"date": "2026-08-18", "close": 2.64, "volume": 126824.0}, {"date": "2026-08-19", "close": 2.66, "volume": 109640.0}, {"date": "2026-08-20", "close": 2.56, "volume": 51639.0}, {"date": "2026-08-21", "close": 2.585, "volume": 34163.0}, {"date": "2026-08-24", "close": 2.37, "volume": 131856.0}, {"date": "2026-08-25", "close": 2.7, "volume": 485891.0}, {"date": "2026-08-26", "close": 2.01, "volume": 3232606.0}, {"date": "2026-08-27", "close": 2.1, "volume": 321851.0}, {"date": "2026-08-28", "close": 1.93, "volume": 141567.0}, {"date": "2026-08-31", "close": 1.86, "volume": 130890.0}, {"date": "2026-09-01", "close": 1.83, "volume": 60335.0}, {"date": "2026-09-02", "close": 1.85, "volume": 267357.0}, {"date": "2026-09-03", "close": 1.78, "volume": 160000.0}, {"date": "2026-09-04", "close": 1.7, "volume": 83040.0}, {"date": "2026-09-08", "close": 1.68, "volume": 110171.0}, {"date": "2026-09-09", "close": 1.67, "volume": 79267.0}, {"date": "2026-09-10", "close": 1.56, "volume": 56224.0}, {"date": "2026-09-11", "close": 1.55, "volume": 31231.0}, {"date": "2026-09-14", "close": 1.51, "volume": 29973.0}, {"date": "2026-09-15", "close": 1.59, "volume": 1354994.0}, {"date": "2026-09-16", "close": 1.42, "volume": 1364573.0}, {"date": "2026-09-17", "close": 1.64, "volume": 2776406.0}, {"date": "2026-09-18", "close": 1.71, "volume": 530719.0}], "refreshing": true}