{"ticker": "NXAT", "overview": {}, "description": "", "exchange": null, "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": "NXAT", "has_prices": true, "as_of": "2026-10-21", "last": 0.4202, "prev_close": 0.4595, "change": -0.0393, "change_pct": -0.08552774755168661, "session_volume": 91930.0, "vwap_5": 0.4726268393611934, "vwap_20": 0.7101092403950117, "vwap_60": 0.9907298997986934, "vwap_250": 2.726425795618236, "high_52w": 57.3057, "low_52w": 0.4202, "avg_volume_20": 1414246.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-352062", "src": "13DG", "ticker": "NXAT", "cik": "2000756", "company": "Nexus Advanced Technologies Inc.", "company_raw": "K Wave Media Ltd.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Anson Funds Management LP moves to a 1.3% passive stake in NXAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352062-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-226193", "src": "13DG", "ticker": "NXAT", "cik": "2000756", "company": "Nexus Advanced Technologies Inc.", "company_raw": "K Wave Media Ltd.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Anson Funds Management LP takes a 6.1% passive stake in NXAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226193-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352062", "src": "13DG", "ticker": "NXAT", "cik": "2000756", "company": "Nexus Advanced Technologies Inc.", "company_raw": "K Wave Media Ltd.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Anson Funds Management LP moves to a 1.3% passive stake in NXAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-352062-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-226193", "src": "13DG", "ticker": "NXAT", "cik": "2000756", "company": "Nexus Advanced Technologies Inc.", "company_raw": "K Wave Media Ltd.", "who": "Anson Funds Management LP", "who_key": "Anson Funds Management LP", "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": "Anson Funds Management LP takes a 6.1% passive stake in NXAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226193-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "NXAT", "new_value": "", "effective": "", "evidence": "NXAT no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:05.946441"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "KWM", "new_value": "NXAT", "effective": "", "evidence": "EDGAR now lists CIK 0002000756 under NXAT (was KWM)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002000756", "applied": 1, "detected_at": "2026-10-25T18:39:31.459617"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "K Wave Media, Ltd. - Warrant", "new_value": "Nexus Advanced Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002000756", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002000756", "applied": 1, "detected_at": "2026-10-25T18:39:31.458891"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NXAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-10", "close": 300.03, "volume": 68.0}, {"date": "2022-11-11", "close": 300.03, "volume": null}, {"date": "2022-11-14", "close": 300.03, "volume": null}, {"date": "2022-11-15", "close": 300.6301, "volume": 17.0}, {"date": "2022-11-16", "close": 300.6301, "volume": null}, {"date": "2022-11-17", "close": 301.2301, "volume": 1693.0}, {"date": "2022-11-18", "close": 301.2301, "volume": null}, {"date": "2022-11-21", "close": 301.2301, "volume": 167.0}, {"date": "2022-11-22", "close": 301.2301, "volume": null}, {"date": "2022-11-23", "close": 301.2301, "volume": 34100.0}, {"date": "2022-11-25", "close": 301.2301, "volume": null}, {"date": "2022-11-28", "close": 301.2301, "volume": 13.0}, {"date": "2022-11-29", "close": 301.2301, "volume": null}, {"date": "2022-11-30", "close": 301.2301, "volume": 24.0}, {"date": "2022-12-01", "close": 300.03, "volume": 519.0}, {"date": "2022-12-02", "close": 301.2301, "volume": 4333.0}, {"date": "2022-12-05", "close": 301.2301, "volume": 1334.0}, {"date": "2022-12-06", "close": 301.2301, "volume": null}, {"date": "2022-12-07", "close": 301.2301, "volume": null}, {"date": "2022-12-08", "close": 301.3801, "volume": 66.0}, {"date": "2022-12-09", "close": 301.2301, "volume": 3.0}, {"date": "2022-12-12", "close": 301.5302, "volume": 3346.0}, {"date": "2022-12-13", "close": 301.2301, "volume": 24.0}, {"date": "2022-12-14", "close": 300.9301, "volume": 517.0}, {"date": "2022-12-15", "close": 301.5332, "volume": 1660.0}, {"date": "2022-12-16", "close": 303.3303, "volume": 553.0}, {"date": "2022-12-19", "close": 301.5302, "volume": 52.0}, {"date": "2022-12-20", "close": 302.4302, "volume": 26.0}, {"date": "2022-12-21", "close": 305.8386, "volume": 58.0}, {"date": "2022-12-22", "close": 301.6802, "volume": 157.0}, {"date": "2022-12-23", "close": 303.0303, "volume": 31.0}, {"date": "2022-12-27", "close": 304.2304, "volume": 2048.0}, {"date": "2022-12-28", "close": 303.0303, "volume": 2612.0}, {"date": "2022-12-29", "close": 303.0303, "volume": 1020.0}, {"date": "2022-12-30", "close": 303.9304, "volume": 1439.0}, {"date": "2023-01-03", "close": 303.8404, "volume": 1365.0}, {"date": "2023-01-04", "close": 303.9304, "volume": 23.0}, {"date": "2023-01-05", "close": 303.6244, "volume": 3037.0}, {"date": "2023-01-06", "close": 303.9304, "volume": 207.0}, {"date": "2023-01-09", "close": 303.9304, "volume": null}, {"date": "2023-01-10", "close": 303.9304, "volume": 242.0}, {"date": "2023-01-11", "close": 303.9304, "volume": 655.0}, {"date": "2023-01-12", "close": 303.9304, "volume": null}, {"date": "2023-01-13", "close": 303.3303, "volume": 20.0}, {"date": "2023-01-17", "close": 303.3303, "volume": 42.0}, {"date": "2023-01-18", "close": 303.7384, "volume": 58.0}, {"date": "2023-01-19", "close": 304.0804, "volume": 122.0}, {"date": "2023-01-20", "close": 304.5305, "volume": 188.0}, {"date": "2023-01-23", "close": 304.2304, "volume": 50.0}, {"date": "2023-01-24", "close": 304.5305, "volume": 140.0}, {"date": "2023-01-25", "close": 304.5305, "volume": null}, {"date": "2023-01-26", "close": 304.8305, "volume": 145.0}, {"date": "2023-01-27", "close": 304.8305, "volume": null}, {"date": "2023-01-30", "close": 304.6805, "volume": 110.0}, {"date": "2023-01-31", "close": 304.8305, "volume": 9006.0}, {"date": "2023-02-01", "close": 304.8305, "volume": 1116.0}, {"date": "2023-02-02", "close": 304.8305, "volume": 145.0}, {"date": "2023-02-03", "close": 305.1305, "volume": 3345.0}, {"date": "2023-02-06", "close": 304.8305, "volume": 3.0}, {"date": "2023-02-07", "close": 305.1305, "volume": 8391.0}, {"date": "2023-02-08", "close": 305.4305, "volume": 1854.0}, {"date": "2023-02-09", "close": 306.0306, "volume": 285.0}, {"date": "2023-02-10", "close": 305.7306, "volume": 655.0}, {"date": "2023-02-13", "close": 305.8806, "volume": 31.0}, {"date": "2023-02-14", "close": 305.8806, "volume": null}, {"date": "2023-02-15", "close": 306.0306, "volume": 379.0}, {"date": "2023-02-16", "close": 306.0306, "volume": 85.0}, {"date": "2023-02-17", "close": 306.3306, "volume": 14.0}, {"date": "2023-02-21", "close": 306.3306, "volume": 27.0}, {"date": "2023-02-22", "close": 306.3306, "volume": 10.0}, {"date": "2023-02-23", "close": 306.6307, "volume": 195.0}, {"date": "2023-02-24", "close": 307.2307, "volume": 1207.0}, {"date": "2023-02-27", "close": 309.0309, "volume": 1336.0}, {"date": "2023-02-28", "close": 308.4308, "volume": 10.0}, {"date": "2023-03-01", "close": 309.0309, "volume": 12.0}, {"date": "2023-03-02", "close": 308.7309, "volume": 7.0}, {"date": "2023-03-03", "close": 309.0309, "volume": 13.0}, {"date": "2023-03-06", "close": 307.5308, "volume": 7.0}, {"date": "2023-03-07", "close": 307.5308, "volume": 81.0}, {"date": "2023-03-08", "close": 307.8308, "volume": 18.0}, {"date": "2023-03-09", "close": 307.8308, "volume": 27.0}, {"date": "2023-03-10", "close": 307.8308, "volume": 1418.0}, {"date": "2023-03-13", "close": 307.5308, "volume": 17.0}, {"date": "2023-03-14", "close": 307.2307, "volume": 334.0}, {"date": "2023-03-15", "close": 307.9808, "volume": 945.0}, {"date": "2023-03-16", "close": 307.9808, "volume": null}, {"date": "2023-03-17", "close": 307.9808, "volume": null}, {"date": "2023-03-20", "close": 307.9808, "volume": null}, {"date": "2023-03-21", "close": 307.9808, "volume": null}, {"date": "2023-03-22", "close": 307.9808, "volume": null}, {"date": "2023-03-23", "close": 308.7309, "volume": 3.0}, {"date": "2023-03-24", "close": 309.0309, "volume": 238.0}, {"date": "2023-03-27", "close": 308.8809, "volume": 110.0}, {"date": "2023-03-28", "close": 308.8809, "volume": null}, {"date": "2023-03-29", "close": 308.7309, "volume": 400.0}, {"date": "2023-03-30", "close": 308.8809, "volume": 3.0}, {"date": "2023-03-31", "close": 309.0309, "volume": 202.0}, {"date": "2023-04-03", "close": 309.0309, "volume": null}, {"date": "2023-04-04", "close": 309.0309, "volume": null}, {"date": "2023-04-05", "close": 309.0309, "volume": null}, {"date": "2023-04-06", "close": 308.7309, "volume": 41.0}, {"date": "2023-04-10", "close": 308.7309, "volume": null}, {"date": "2023-04-11", "close": 309.0309, "volume": 6.0}, {"date": "2023-04-12", "close": 309.1119, "volume": 27.0}, {"date": "2023-04-13", "close": 309.1119, "volume": null}, {"date": "2023-04-14", "close": 309.0309, "volume": 77.0}, {"date": "2023-04-17", "close": 309.631, "volume": 1274.0}, {"date": "2023-04-18", "close": 309.631, "volume": 3.0}, {"date": "2023-04-19", "close": 309.631, "volume": 37.0}, {"date": "2023-04-20", "close": 309.631, "volume": null}, {"date": "2023-04-21", "close": 309.931, "volume": 56.0}, {"date": "2023-04-24", "close": 309.931, "volume": null}, {"date": "2023-04-25", "close": 309.931, "volume": null}, {"date": "2023-04-26", "close": 310.5311, "volume": 51.0}, {"date": "2023-04-27", "close": 310.231, "volume": 1023.0}, {"date": "2023-04-28", "close": 310.5311, "volume": 3333.0}, {"date": "2023-05-01", "close": 310.5311, "volume": null}, {"date": "2023-05-02", "close": 311.2811, "volume": 1181.0}, {"date": "2023-05-03", "close": 311.4311, "volume": 3.0}, {"date": "2023-05-04", "close": 311.4311, "volume": null}, {"date": "2023-05-05", "close": 311.4311, "volume": null}, {"date": "2023-05-08", "close": 311.1311, "volume": 460.0}, {"date": "2023-05-09", "close": 311.4311, "volume": 435.0}, {"date": "2023-05-10", "close": 311.4311, "volume": null}, {"date": "2023-05-11", "close": 311.7312, "volume": 840.0}, {"date": "2023-05-12", "close": 311.7312, "volume": 149.0}, {"date": "2023-05-15", "close": 311.7312, "volume": 139.0}, {"date": "2023-05-16", "close": 312.6313, "volume": 367.0}, {"date": "2023-05-17", "close": 312.6313, "volume": null}, {"date": "2023-05-18", "close": 312.0912, "volume": 47.0}, {"date": "2023-05-19", "close": 311.7342, "volume": 28.0}, {"date": "2023-05-22", "close": 312.3312, "volume": 65.0}, {"date": "2023-05-23", "close": 313.2313, "volume": 2296.0}, {"date": "2023-05-24", "close": 313.2313, "volume": 100.0}, {"date": "2023-05-25", "close": 313.2313, "volume": 12.0}, {"date": "2023-05-26", "close": 314.1314, "volume": 2458.0}, {"date": "2023-05-30", "close": 314.1314, "volume": null}, {"date": "2023-05-31", "close": 314.1314, "volume": null}, {"date": "2023-06-01", "close": 314.1314, "volume": 214.0}, {"date": "2023-06-02", "close": 314.1314, "volume": null}, {"date": "2023-06-05", "close": 314.1314, "volume": null}, {"date": "2023-06-06", "close": 314.1314, "volume": null}, {"date": "2023-06-07", "close": 314.1314, "volume": 1132.0}, {"date": "2023-06-08", "close": 314.1314, "volume": null}, {"date": "2023-06-09", "close": 313.2313, "volume": 127.0}, {"date": "2023-06-12", "close": 313.2313, "volume": 51.0}, {"date": "2023-06-13", "close": 313.2313, "volume": 153.0}, {"date": "2023-06-14", "close": 313.2313, "volume": 87.0}, {"date": "2023-06-15", "close": 313.2313, "volume": 70.0}, {"date": "2023-06-16", "close": 313.8314, "volume": 4187.0}, {"date": "2023-06-20", "close": 314.1314, "volume": 12.0}, {"date": "2023-06-21", "close": 314.1314, "volume": 7.0}, {"date": "2023-06-22", "close": 313.8314, "volume": 14.0}, {"date": "2023-06-23", "close": 313.8314, "volume": 1815.0}, {"date": "2023-06-26", "close": 313.5314, "volume": 85.0}, {"date": "2023-06-27", "close": 313.5314, "volume": 32.0}, {"date": "2023-06-28", "close": 313.5314, "volume": 20.0}, {"date": "2023-06-29", "close": 313.5314, "volume": null}, {"date": "2023-06-30", "close": 314.1314, "volume": 1093.0}, {"date": "2023-07-03", "close": 313.8314, "volume": 78.0}, {"date": "2023-07-05", "close": 313.8314, "volume": 13.0}, {"date": "2023-07-06", "close": 313.8314, "volume": null}, {"date": "2023-07-07", "close": 313.8314, "volume": null}, {"date": "2023-07-10", "close": 313.8314, "volume": null}, {"date": "2023-07-11", "close": 313.8314, "volume": null}, {"date": "2023-07-12", "close": 314.2814, "volume": 66.0}, {"date": "2023-07-13", "close": 314.7315, "volume": 3.0}, {"date": "2023-07-14", "close": 313.8314, "volume": 13735.0}, {"date": "2023-07-17", "close": 313.8314, "volume": null}, {"date": "2023-07-18", "close": 314.7315, "volume": 24.0}, {"date": "2023-07-19", "close": 314.7315, "volume": null}, {"date": "2023-07-20", "close": 314.7315, "volume": 17.0}, {"date": "2023-07-21", "close": 314.7315, "volume": 1147.0}, {"date": "2023-07-24", "close": 315.0315, "volume": 4.0}, {"date": "2023-07-25", "close": 315.9316, "volume": 324.0}, {"date": "2023-07-26", "close": 315.6316, "volume": 75.0}, {"date": "2023-07-27", "close": 315.6316, "volume": 4.0}, {"date": "2023-07-28", "close": 315.0315, "volume": 12112.0}, {"date": "2023-07-31", "close": 315.3315, "volume": 7.0}, {"date": "2023-08-01", "close": 314.7315, "volume": 1080.0}, {"date": "2023-08-02", "close": 314.7315, "volume": null}, {"date": "2023-08-03", "close": 315.0315, "volume": 10.0}, {"date": "2023-08-04", "close": 315.0315, "volume": null}, {"date": "2023-08-07", "close": 315.0315, "volume": null}, {"date": "2023-08-08", "close": 315.9316, "volume": 4213.0}, {"date": "2023-08-09", "close": 316.2316, "volume": 691.0}, {"date": "2023-08-10", "close": 316.2316, "volume": 4469.0}, {"date": "2023-08-11", "close": 316.2316, "volume": null}, {"date": "2023-08-14", "close": 316.2316, "volume": null}, {"date": "2023-08-15", "close": 316.2316, "volume": null}, {"date": "2023-08-16", "close": 317.1317, "volume": 416.0}, {"date": "2023-08-17", "close": 317.1317, "volume": 2491.0}, {"date": "2023-08-18", "close": 316.9817, "volume": 7.0}, {"date": "2023-08-21", "close": 316.9817, "volume": null}, {"date": "2023-08-22", "close": 316.8317, "volume": 87.0}, {"date": "2023-08-23", "close": 316.8317, "volume": 57.0}, {"date": "2023-08-24", "close": 316.8317, "volume": null}, {"date": "2023-08-25", "close": 316.8317, "volume": null}, {"date": "2023-08-28", "close": 316.5317, "volume": 727.0}, {"date": "2023-08-29", "close": 316.8317, "volume": 45.0}, {"date": "2023-08-30", "close": 318.0318, "volume": 111.0}, {"date": "2023-08-31", "close": 317.1317, "volume": 70.0}, {"date": "2023-09-01", "close": 317.1317, "volume": 2500.0}, {"date": "2023-09-05", "close": 317.1317, "volume": null}, {"date": "2023-09-06", "close": 317.4317, "volume": 70.0}, {"date": "2023-09-07", "close": 317.1317, "volume": 434.0}, {"date": "2023-09-08", "close": 317.1317, "volume": null}, {"date": "2023-09-11", "close": 317.1317, "volume": 9914.0}, {"date": "2023-09-12", "close": 317.1317, "volume": 5197.0}, {"date": "2023-09-13", "close": 317.1317, "volume": null}, {"date": "2023-09-14", "close": 317.1317, "volume": 134.0}, {"date": "2023-09-15", "close": 318.0318, "volume": 6341.0}, {"date": "2023-09-18", "close": 318.0318, "volume": null}, {"date": "2023-09-19", "close": 318.0318, "volume": null}, {"date": "2023-09-20", "close": 318.0318, "volume": null}, {"date": "2023-09-21", "close": 318.0318, "volume": null}, {"date": "2023-09-22", "close": 318.0318, "volume": null}, {"date": "2023-09-25", "close": 318.0318, "volume": null}, {"date": "2023-09-26", "close": 318.6319, "volume": 13.0}, {"date": "2023-09-27", "close": 318.6319, "volume": null}, {"date": "2023-09-28", "close": 318.6319, "volume": null}, {"date": "2023-09-29", "close": 318.6319, "volume": null}, {"date": "2023-10-02", "close": 318.6319, "volume": null}, {"date": "2023-10-03", "close": 318.6319, "volume": null}, {"date": "2023-10-04", "close": 318.0318, "volume": 3.0}, {"date": "2023-10-05", "close": 318.0318, "volume": 3.0}, {"date": "2023-10-06", "close": 318.0318, "volume": 3.0}, {"date": "2023-10-09", "close": 318.0318, "volume": 3.0}, {"date": "2023-10-10", "close": 318.0318, "volume": null}, {"date": "2023-10-11", "close": 318.0318, "volume": 3.0}, {"date": "2023-10-12", "close": 318.0318, "volume": 110.0}, {"date": "2023-10-13", "close": 318.0318, "volume": null}, {"date": "2023-10-16", "close": 318.0318, "volume": null}, {"date": "2023-10-17", "close": 318.0318, "volume": null}, {"date": "2023-10-18", "close": 318.3318, "volume": 3743.0}, {"date": "2023-10-19", "close": 318.3318, "volume": null}, {"date": "2023-10-20", "close": 318.3318, "volume": null}, {"date": "2023-10-23", "close": 318.3318, "volume": null}, {"date": "2023-10-24", "close": 318.3318, "volume": null}, {"date": "2023-10-25", "close": 318.3318, "volume": null}, {"date": "2023-10-26", "close": 318.3318, "volume": 5.0}, {"date": "2023-10-27", "close": 318.3318, "volume": 91.0}, {"date": "2023-10-30", "close": 318.3318, "volume": null}, {"date": "2023-10-31", "close": 318.3318, "volume": null}, {"date": "2023-11-01", "close": 318.3318, "volume": null}, {"date": "2023-11-02", "close": 318.3318, "volume": null}, {"date": "2023-11-03", "close": 318.3318, "volume": null}, {"date": "2023-11-06", "close": 318.0318, "volume": 3.0}, {"date": "2023-11-07", "close": 318.0318, "volume": 3.0}, {"date": "2023-11-08", "close": 318.0318, "volume": 3.0}, {"date": "2023-11-09", "close": 318.9319, "volume": 7.0}, {"date": "2023-11-10", "close": 318.9319, "volume": null}, {"date": "2023-11-13", "close": 319.832, "volume": 385.0}, {"date": "2023-11-14", "close": 320.7321, "volume": 39.0}, {"date": "2023-11-15", "close": 319.832, "volume": 2603.0}, {"date": "2023-11-16", "close": 319.832, "volume": null}, {"date": "2023-11-17", "close": 326.4326, "volume": 27.0}, {"date": "2023-11-20", "close": 321.6322, "volume": 6666.0}, {"date": "2023-11-21", "close": 321.0321, "volume": 77.0}, {"date": "2023-11-22", "close": 321.0321, "volume": null}, {"date": "2023-11-24", "close": 321.0321, "volume": null}, {"date": "2023-11-27", "close": 321.0321, "volume": null}, {"date": "2023-11-28", "close": 321.6322, "volume": 17.0}, {"date": "2023-11-29", "close": 321.0321, "volume": 5.0}, {"date": "2023-11-30", "close": 321.0321, "volume": 3.0}, {"date": "2023-12-01", "close": 318.3318, "volume": 5.0}, {"date": "2023-12-04", "close": 318.6319, "volume": 3.0}, {"date": "2023-12-05", "close": 321.0321, "volume": 4.0}, {"date": "2023-12-06", "close": 321.0321, "volume": null}, {"date": "2023-12-07", "close": 321.0321, "volume": 6.0}, {"date": "2023-12-08", "close": 321.0321, "volume": null}, {"date": "2023-12-11", "close": 319.2319, "volume": 985.0}, {"date": "2023-12-12", "close": 319.2319, "volume": null}, {"date": "2023-12-13", "close": 318.0318, "volume": 497.0}, {"date": "2023-12-14", "close": 318.0318, "volume": 6207.0}, {"date": "2023-12-15", "close": 318.0318, "volume": null}, {"date": "2023-12-18", "close": 318.0318, "volume": null}, {"date": "2023-12-19", "close": 318.0318, "volume": null}, {"date": "2023-12-20", "close": 317.4317, "volume": 27.0}, {"date": "2023-12-21", "close": 317.4317, "volume": null}, {"date": "2023-12-22", "close": 317.4317, "volume": 37.0}, {"date": "2023-12-26", "close": 319.862, "volume": 2670.0}, {"date": "2023-12-27", "close": 318.0318, "volume": 9076.0}, {"date": "2023-12-28", "close": 318.0318, "volume": null}, {"date": "2023-12-29", "close": 318.0318, "volume": null}, {"date": "2024-01-02", "close": 318.0318, "volume": null}, {"date": "2024-01-03", "close": 318.0318, "volume": null}, {"date": "2024-01-04", "close": 318.0318, "volume": null}, {"date": "2024-01-05", "close": 317.7318, "volume": 4.0}, {"date": "2024-01-08", "close": 318.3318, "volume": 4.0}, {"date": "2024-01-09", "close": 318.3318, "volume": 4.0}, {"date": "2024-01-10", "close": 318.0318, "volume": 4.0}, {"date": "2024-01-11", "close": 318.3318, "volume": 5.0}, {"date": "2024-01-12", "close": 319.532, "volume": 1511.0}, {"date": "2024-01-16", "close": 319.532, "volume": 4733.0}, {"date": "2024-01-17", "close": 319.532, "volume": null}, {"date": "2024-01-18", "close": 318.9319, "volume": 18675.0}, {"date": "2024-01-19", "close": 320.432, "volume": 927.0}, {"date": "2024-01-22", "close": 320.432, "volume": 720.0}, {"date": "2024-01-23", "close": 320.432, "volume": 167.0}, {"date": "2024-01-24", "close": 320.432, "volume": 167.0}, {"date": "2024-01-25", "close": 319.682, "volume": 11765.0}, {"date": "2024-01-26", "close": 320.432, "volume": 17.0}, {"date": "2024-01-29", "close": 320.432, "volume": 504.0}, {"date": "2024-01-30", "close": 320.132, "volume": 317.0}, {"date": "2024-01-31", "close": 320.132, "volume": 1170.0}, {"date": "2024-02-01", "close": 319.682, "volume": 1040.0}, {"date": "2024-02-02", "close": 320.132, "volume": 9.0}, {"date": "2024-02-05", "close": 320.132, "volume": 263.0}, {"date": "2024-02-06", "close": 320.432, "volume": 3.0}, {"date": "2024-02-07", "close": 320.432, "volume": null}, {"date": "2024-02-08", "close": 320.432, "volume": null}, {"date": "2024-02-09", "close": 319.2319, "volume": 3990.0}, {"date": "2024-02-12", "close": 319.532, "volume": 5792.0}, {"date": "2024-02-13", "close": 319.832, "volume": 3.0}, {"date": "2024-02-14", "close": 319.832, "volume": null}, {"date": "2024-02-15", "close": 319.532, "volume": 594.0}, {"date": "2024-02-16", "close": 319.682, "volume": 3033.0}, {"date": "2024-02-20", "close": 319.832, "volume": 9.0}, {"date": "2024-02-21", "close": 319.832, "volume": 35.0}, {"date": "2024-02-22", "close": 319.832, "volume": 3.0}, {"date": "2024-02-23", "close": 319.832, "volume": 5.0}, {"date": "2024-02-26", "close": 318.9319, "volume": 1736.0}, {"date": "2024-02-27", "close": 319.532, "volume": 45.0}, {"date": "2024-02-28", "close": 319.2319, "volume": 129.0}, {"date": "2024-02-29", "close": 319.532, "volume": 3.0}, {"date": "2024-03-01", "close": 319.832, "volume": 5.0}, {"date": "2024-03-04", "close": 319.832, "volume": null}, {"date": "2024-03-05", "close": 320.132, "volume": 3.0}, {"date": "2024-03-06", "close": 320.132, "volume": 2120.0}, {"date": "2024-03-07", "close": 320.132, "volume": null}, {"date": "2024-03-08", "close": 320.132, "volume": null}, {"date": "2024-03-11", "close": 323.7324, "volume": 3.0}, {"date": "2024-03-12", "close": 323.7324, "volume": null}, {"date": "2024-03-13", "close": 323.7324, "volume": null}, {"date": "2024-03-14", "close": 317.1317, "volume": 13.0}, {"date": "2024-03-15", "close": 320.7321, "volume": 6125.0}, {"date": "2024-03-18", "close": 321.0321, "volume": 4.0}, {"date": "2024-03-19", "close": 321.0321, "volume": 1000.0}, {"date": "2024-03-20", "close": 321.6322, "volume": 10.0}, {"date": "2024-03-21", "close": 321.6322, "volume": null}, {"date": "2024-03-22", "close": 321.6322, "volume": null}, {"date": "2024-03-25", "close": 321.6322, "volume": null}, {"date": "2024-03-26", "close": 321.6322, "volume": 107.0}, {"date": "2024-03-27", "close": 321.4821, "volume": 1076.0}, {"date": "2024-03-28", "close": 321.3321, "volume": 419.0}, {"date": "2024-04-01", "close": 321.6322, "volume": 797.0}, {"date": "2024-04-02", "close": 322.5323, "volume": 3.0}, {"date": "2024-04-03", "close": 322.2322, "volume": 17.0}, {"date": "2024-04-04", "close": 321.0441, "volume": 85.0}, {"date": "2024-04-05", "close": 322.5323, "volume": 5.0}, {"date": "2024-04-08", "close": 322.5323, "volume": null}, {"date": "2024-04-09", "close": 322.5323, "volume": 277.0}, {"date": "2024-04-10", "close": 322.5323, "volume": 122.0}, {"date": "2024-04-11", "close": 322.5143, "volume": 14.0}, {"date": "2024-04-12", "close": 322.8323, "volume": 12.0}, {"date": "2024-04-15", "close": 323.7324, "volume": 165.0}, {"date": "2024-04-16", "close": 323.1323, "volume": 1608.0}, {"date": "2024-04-17", "close": 323.1323, "volume": null}, {"date": "2024-04-18", "close": 324.6325, "volume": 146.0}, {"date": "2024-04-19", "close": 324.6325, "volume": 64.0}, {"date": "2024-04-22", "close": 324.9325, "volume": 28.0}, {"date": "2024-04-23", "close": 326.1326, "volume": 9356.0}, {"date": "2024-04-24", "close": 326.1326, "volume": null}, {"date": "2024-04-25", "close": 326.9037, "volume": 76.0}, {"date": "2024-04-26", "close": 326.9037, "volume": null}, {"date": "2024-04-29", "close": 327.0327, "volume": 267.0}, {"date": "2024-04-30", "close": 327.0297, "volume": 140.0}, {"date": "2024-05-01", "close": 327.0327, "volume": 1453.0}, {"date": "2024-05-02", "close": 327.3327, "volume": 6.0}, {"date": "2024-05-03", "close": 327.3327, "volume": null}, {"date": "2024-05-06", "close": 327.3327, "volume": null}, {"date": "2024-05-07", "close": 326.9637, "volume": 48.0}, {"date": "2024-05-08", "close": 327.6328, "volume": 836.0}, {"date": "2024-05-09", "close": 327.6328, "volume": 332.0}, {"date": "2024-05-10", "close": 327.6328, "volume": 1857.0}, {"date": "2024-05-13", "close": 327.9328, "volume": 182.0}, {"date": "2024-05-14", "close": 327.9328, "volume": 10.0}, {"date": "2024-05-15", "close": 327.9328, "volume": 1608.0}, {"date": "2024-05-16", "close": 327.9328, "volume": 31.0}, {"date": "2024-05-17", "close": 328.2328, "volume": 8.0}, {"date": "2024-05-20", "close": 329.4329, "volume": 380.0}, {"date": "2024-05-21", "close": 331.5332, "volume": 457.0}, {"date": "2024-05-22", "close": 332.1332, "volume": 521.0}, {"date": "2024-05-23", "close": 334.2334, "volume": 9.0}, {"date": "2024-05-24", "close": 332.1332, "volume": 94.0}, {"date": "2024-05-28", "close": 332.4332, "volume": 387.0}, {"date": "2024-05-29", "close": 331.5332, "volume": 190.0}, {"date": "2024-05-30", "close": 332.1332, "volume": 433.0}, {"date": "2024-05-31", "close": 332.1332, "volume": 351.0}, {"date": "2024-06-03", "close": 333.0333, "volume": 86.0}, {"date": "2024-06-04", "close": 331.2331, "volume": 1240.0}, {"date": "2024-06-05", "close": 331.2331, "volume": 5099.0}, {"date": "2024-06-06", "close": 332.7363, "volume": 23.0}, {"date": "2024-06-07", "close": 333.3333, "volume": 469.0}, {"date": "2024-06-10", "close": 333.6304, "volume": 393.0}, {"date": "2024-06-11", "close": 332.4332, "volume": 84.0}, {"date": "2024-06-12", "close": 334.8335, "volume": 394.0}, {"date": "2024-06-13", "close": 341.7342, "volume": 4.0}, {"date": "2024-06-14", "close": 336.0336, "volume": 40.0}, {"date": "2024-06-17", "close": 331.2331, "volume": 2058.0}, {"date": "2024-06-18", "close": 331.5332, "volume": 584.0}, {"date": "2024-06-20", "close": 331.2331, "volume": 482.0}, {"date": "2024-06-21", "close": 331.2331, "volume": 2043.0}, {"date": "2024-06-24", "close": 330.6631, "volume": 586.0}, {"date": "2024-06-25", "close": 330.6331, "volume": 104.0}, {"date": "2024-06-26", "close": 330.6331, "volume": 8284.0}, {"date": "2024-06-27", "close": 331.8332, "volume": 89.0}, {"date": "2024-06-28", "close": 333.6334, "volume": 17.0}, {"date": "2024-07-01", "close": 330.9331, "volume": 10.0}, {"date": "2024-07-02", "close": 331.5332, "volume": 57.0}, {"date": "2024-07-03", "close": 331.5332, "volume": null}, {"date": "2024-07-05", "close": 333.8734, "volume": 6.0}, {"date": "2024-07-08", "close": 331.2331, "volume": 110.0}, {"date": "2024-07-09", "close": 333.0333, "volume": 34.0}, {"date": "2024-07-10", "close": 333.6334, "volume": 146.0}, {"date": "2024-07-11", "close": 332.1332, "volume": 25.0}, {"date": "2024-07-12", "close": 331.9832, "volume": 34.0}, {"date": "2024-07-15", "close": 331.9832, "volume": 202.0}, {"date": "2024-07-16", "close": 331.9832, "volume": null}, {"date": "2024-07-17", "close": 332.4332, "volume": 154.0}, {"date": "2024-07-18", "close": 332.4332, "volume": null}, {"date": "2024-07-19", "close": 332.4332, "volume": null}, {"date": "2024-07-22", "close": 333.3333, "volume": 7.0}, {"date": "2024-07-23", "close": 333.3333, "volume": null}, {"date": "2024-07-24", "close": 333.3333, "volume": null}, {"date": "2024-07-25", "close": 330.9331, "volume": 4.0}, {"date": "2024-07-26", "close": 333.3333, "volume": 94.0}, {"date": "2024-07-29", "close": 333.3333, "volume": null}, {"date": "2024-07-30", "close": 333.3333, "volume": null}, {"date": "2024-07-31", "close": 333.3333, "volume": null}, {"date": "2024-08-01", "close": 333.3333, "volume": null}, {"date": "2024-08-02", "close": 333.3333, "volume": null}, {"date": "2024-08-05", "close": 333.3333, "volume": null}, {"date": "2024-08-06", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-07", "close": 330.9331, "volume": 5.0}, {"date": "2024-08-08", "close": 330.9331, "volume": 7.0}, {"date": "2024-08-09", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-12", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-13", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-14", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-15", "close": 330.9331, "volume": 3.0}, {"date": "2024-08-16", "close": 330.9331, "volume": 17.0}, {"date": "2024-08-19", "close": 330.9331, "volume": null}, {"date": "2024-08-20", "close": 330.9331, "volume": null}, {"date": "2024-08-21", "close": 330.9331, "volume": null}, {"date": "2024-08-22", "close": 330.9331, "volume": null}, {"date": "2024-08-23", "close": 330.9331, "volume": null}, {"date": "2024-08-26", "close": 330.9331, "volume": 49.0}, {"date": "2024-08-27", "close": 330.9331, "volume": null}, {"date": "2024-08-28", "close": 330.9331, "volume": null}, {"date": "2024-08-29", "close": 330.9331, "volume": null}, {"date": "2024-08-30", "close": 330.9331, "volume": 300.0}, {"date": "2024-09-03", "close": 332.1332, "volume": 14.0}, {"date": "2024-09-04", "close": 332.1332, "volume": null}, {"date": "2024-09-05", "close": 332.1332, "volume": null}, {"date": "2024-09-06", "close": 332.1332, "volume": null}, {"date": "2024-09-09", "close": 332.1332, "volume": null}, {"date": "2024-09-10", "close": 332.1332, "volume": null}, {"date": "2024-09-11", "close": 332.1332, "volume": null}, {"date": "2024-09-12", "close": 332.1332, "volume": null}, {"date": "2024-09-13", "close": 330.333, "volume": 57.0}, {"date": "2024-09-16", "close": 330.333, "volume": null}, {"date": "2024-09-17", "close": 330.333, "volume": 73.0}, {"date": "2024-09-18", "close": 330.333, "volume": null}, {"date": "2024-09-19", "close": 332.7363, "volume": 717.0}, {"date": "2024-09-20", "close": 332.7363, "volume": null}, {"date": "2024-09-23", "close": 332.7363, "volume": null}, {"date": "2024-09-24", "close": 333.9334, "volume": 13.0}, {"date": "2024-09-25", "close": 333.9334, "volume": 3.0}, {"date": "2024-09-26", "close": 334.2334, "volume": 103.0}, {"date": "2024-09-27", "close": 334.5335, "volume": 144.0}, {"date": "2024-09-30", "close": 340.234, "volume": 17.0}, {"date": "2024-10-01", "close": 340.234, "volume": 13.0}, {"date": "2024-10-02", "close": 340.234, "volume": null}, {"date": "2024-10-03", "close": 340.234, "volume": null}, {"date": "2024-10-04", "close": 347.7348, "volume": 225.0}, {"date": "2024-10-07", "close": 339.934, "volume": 343.0}, {"date": "2024-10-08", "close": 353.4353, "volume": 83.0}, {"date": "2024-10-09", "close": 342.3342, "volume": 481.0}, {"date": "2024-10-10", "close": 344.4344, "volume": 271.0}, {"date": "2024-10-11", "close": 344.4344, "volume": null}, {"date": "2024-10-14", "close": 345.0345, "volume": 51.0}, {"date": "2024-10-15", "close": 345.0345, "volume": null}, {"date": "2024-10-16", "close": 355.5356, "volume": 54.0}, {"date": "2024-10-17", "close": 345.0345, "volume": 115.0}, {"date": "2024-10-18", "close": 345.9346, "volume": 95.0}, {"date": "2024-10-21", "close": 345.9346, "volume": null}, {"date": "2024-10-22", "close": 345.9346, "volume": null}, {"date": "2024-10-23", "close": 336.9337, "volume": 471.0}, {"date": "2024-10-24", "close": 336.0336, "volume": 21.0}, {"date": "2024-10-25", "close": 337.2337, "volume": 466.0}, {"date": "2024-10-28", "close": 340.5341, "volume": 147.0}, {"date": "2024-10-29", "close": 335.4335, "volume": 32.0}, {"date": "2024-10-30", "close": 340.8341, "volume": 289.0}, {"date": "2024-10-31", "close": 340.8341, "volume": null}, {"date": "2024-11-01", "close": 340.8341, "volume": null}, {"date": "2024-11-04", "close": 343.5344, "volume": 42.0}, {"date": "2024-11-05", "close": 343.5344, "volume": null}, {"date": "2024-11-06", "close": 355.3465, "volume": 7.0}, {"date": "2024-11-07", "close": 355.3465, "volume": null}, {"date": "2024-11-08", "close": 346.8347, "volume": 4.0}, {"date": "2024-11-11", "close": 344.7345, "volume": 13.0}, {"date": "2024-11-12", "close": 344.7345, "volume": null}, {"date": "2024-11-13", "close": 344.7345, "volume": null}, {"date": "2024-11-14", "close": 347.1347, "volume": 17.0}, {"date": "2024-11-15", "close": 347.1347, "volume": null}, {"date": "2024-11-18", "close": 342.3342, "volume": 438.0}, {"date": "2024-11-19", "close": 343.2343, "volume": 253.0}, {"date": "2024-11-20", "close": 343.5344, "volume": 77.0}, {"date": "2024-11-21", "close": 342.0342, "volume": 862.0}, {"date": "2024-11-22", "close": 345.0345, "volume": 333.0}, {"date": "2024-11-25", "close": 345.0345, "volume": null}, {"date": "2024-11-26", "close": 345.0345, "volume": null}, {"date": "2024-11-27", "close": 345.0345, "volume": null}, {"date": "2024-11-29", "close": 354.7855, "volume": 18.0}, {"date": "2024-12-02", "close": 337.8338, "volume": 289.0}, {"date": "2024-12-03", "close": 350.7351, "volume": 56.0}, {"date": "2024-12-04", "close": 345.0345, "volume": 8.0}, {"date": "2024-12-05", "close": 345.0345, "volume": null}, {"date": "2024-12-06", "close": 345.0345, "volume": null}, {"date": "2024-12-09", "close": 345.0345, "volume": null}, {"date": "2024-12-10", "close": 345.0345, "volume": null}, {"date": "2024-12-11", "close": 345.0375, "volume": 94.0}, {"date": "2024-12-12", "close": 357.0357, "volume": 16.0}, {"date": "2024-12-13", "close": 339.934, "volume": 293.0}, {"date": "2024-12-16", "close": 339.934, "volume": null}, {"date": "2024-12-17", "close": 339.934, "volume": null}, {"date": "2024-12-18", "close": 359.736, "volume": 16.0}, {"date": "2024-12-19", "close": 359.736, "volume": null}, {"date": "2024-12-20", "close": 341.1341, "volume": 4.0}, {"date": "2024-12-23", "close": 341.1341, "volume": null}, {"date": "2024-12-24", "close": 341.1341, "volume": null}, {"date": "2024-12-26", "close": 341.1341, "volume": null}, {"date": "2024-12-27", "close": 341.1341, "volume": null}, {"date": "2024-12-30", "close": 360.036, "volume": 10.0}, {"date": "2024-12-31", "close": 360.036, "volume": 39.0}, {"date": "2025-01-02", "close": 359.1359, "volume": 7.0}, {"date": "2025-01-03", "close": 359.1359, "volume": null}, {"date": "2025-01-06", "close": 359.736, "volume": 31.0}, {"date": "2025-01-07", "close": 359.736, "volume": null}, {"date": "2025-01-08", "close": 359.736, "volume": null}, {"date": "2025-01-10", "close": 355.5356, "volume": 8.0}, {"date": "2025-01-13", "close": 355.5356, "volume": null}, {"date": "2025-01-14", "close": 351.9352, "volume": 3.0}, {"date": "2025-01-15", "close": 341.1341, "volume": 7.0}, {"date": "2025-01-16", "close": 345.0345, "volume": 58.0}, {"date": "2025-01-17", "close": 342.3342, "volume": 97.0}, {"date": "2025-01-21", "close": 347.7348, "volume": 132.0}, {"date": "2025-01-22", "close": 348.9349, "volume": 115.0}, {"date": "2025-01-23", "close": 348.9349, "volume": 12.0}, {"date": "2025-01-24", "close": 348.0348, "volume": 15.0}, {"date": "2025-01-27", "close": 360.114, "volume": 434.0}, {"date": "2025-01-28", "close": 360.336, "volume": 83.0}, {"date": "2025-01-29", "close": 357.0357, "volume": 134.0}, {"date": "2025-01-30", "close": 435.0435, "volume": 222.0}, {"date": "2025-01-31", "close": 264.9265, "volume": 798.0}, {"date": "2025-02-03", "close": 296.1296, "volume": 199.0}, {"date": "2025-02-04", "close": 327.9328, "volume": 202.0}, {"date": "2025-02-05", "close": 325.5326, "volume": 45.0}, {"date": "2025-02-06", "close": 325.5326, "volume": null}, {"date": "2025-02-07", "close": 309.0309, "volume": 216.0}, {"date": "2025-02-10", "close": 234.7735, "volume": 3389.0}, {"date": "2025-02-11", "close": 336.0336, "volume": 3344.0}, {"date": "2025-02-12", "close": 311.7312, "volume": 709.0}, {"date": "2025-02-13", "close": 299.1299, "volume": 582.0}, {"date": "2025-02-14", "close": 330.033, "volume": 102.0}, {"date": "2025-02-18", "close": 278.1278, "volume": 263.0}, {"date": "2025-02-19", "close": 247.5248, "volume": 240.0}, {"date": "2025-02-20", "close": 241.5242, "volume": 198.0}, {"date": "2025-02-21", "close": 194.1194, "volume": 305.0}, {"date": "2025-02-24", "close": 177.3177, "volume": 282.0}, {"date": "2025-02-25", "close": 186.0186, "volume": 1223.0}, {"date": "2025-02-26", "close": 179.613, "volume": 133.0}, {"date": "2025-02-27", "close": 232.5233, "volume": 266.0}, {"date": "2025-02-28", "close": 180.5131, "volume": 117.0}, {"date": "2025-03-03", "close": 186.9187, "volume": 70.0}, {"date": "2025-03-04", "close": 155.0735, "volume": 85.0}, {"date": "2025-03-05", "close": 177.9178, "volume": 1749.0}, {"date": "2025-03-06", "close": 198.0198, "volume": 137.0}, {"date": "2025-03-07", "close": 196.8197, "volume": 75.0}, {"date": "2025-03-10", "close": 196.8197, "volume": null}, {"date": "2025-03-11", "close": 196.8197, "volume": null}, {"date": "2025-03-12", "close": 196.8197, "volume": null}, {"date": "2025-03-13", "close": 196.8197, "volume": null}, {"date": "2025-03-14", "close": 190.5191, "volume": 105.0}, {"date": "2025-03-17", "close": 190.5191, "volume": 14.0}, {"date": "2025-03-18", "close": 190.5191, "volume": null}, {"date": "2025-03-19", "close": 190.5191, "volume": null}, {"date": "2025-03-20", "close": 198.0198, "volume": 38.0}, {"date": "2025-03-21", "close": 120.312, "volume": 34.0}, {"date": "2025-03-24", "close": 192.0192, "volume": 11.0}, {"date": "2025-03-25", "close": 218.7219, "volume": 85.0}, {"date": "2025-03-26", "close": 266.4266, "volume": 93.0}, {"date": "2025-03-27", "close": 240.324, "volume": 76.0}, {"date": "2025-03-28", "close": 255.0255, "volume": 70.0}, {"date": "2025-03-31", "close": 255.0255, "volume": 84.0}, {"date": "2025-04-01", "close": 240.024, "volume": 86.0}, {"date": "2025-04-02", "close": 243.0243, "volume": 82.0}, {"date": "2025-04-03", "close": 248.4248, "volume": 186.0}, {"date": "2025-04-04", "close": 242.4242, "volume": 84.0}, {"date": "2025-04-07", "close": 243.0243, "volume": 103.0}, {"date": "2025-04-08", "close": 243.0243, "volume": 100.0}, {"date": "2025-04-09", "close": 243.6244, "volume": 112.0}, {"date": "2025-04-10", "close": 246.0246, "volume": 264.0}, {"date": "2025-04-11", "close": 240.024, "volume": 120.0}, {"date": "2025-04-14", "close": 241.5242, "volume": 132.0}, {"date": "2025-04-15", "close": 285.0285, "volume": 83.0}, {"date": "2025-04-16", "close": 240.024, "volume": 3.0}, {"date": "2025-04-17", "close": 240.024, "volume": null}, {"date": "2025-04-21", "close": 240.024, "volume": null}, {"date": "2025-04-22", "close": 240.024, "volume": null}, {"date": "2025-04-23", "close": 240.024, "volume": null}, {"date": "2025-04-24", "close": 240.024, "volume": null}, {"date": "2025-04-25", "close": 240.024, "volume": null}, {"date": "2025-04-28", "close": 240.024, "volume": null}, {"date": "2025-04-29", "close": 240.024, "volume": null}, {"date": "2025-04-30", "close": 90.009, "volume": 24.0}, {"date": "2025-05-01", "close": 210.021, "volume": 94.0}, {"date": "2025-05-02", "close": 220.5221, "volume": 80.0}, {"date": "2025-05-05", "close": 213.0213, "volume": 72.0}, {"date": "2025-05-06", "close": 216.0216, "volume": 70.0}, {"date": "2025-05-07", "close": 213.0213, "volume": 73.0}, {"date": "2025-05-08", "close": 210.021, "volume": 83.0}, {"date": "2025-05-09", "close": 216.0216, "volume": 70.0}, {"date": "2025-05-12", "close": 216.0216, "volume": 87.0}, {"date": "2025-05-13", "close": 88.5089, "volume": 680.0}, {"date": "2025-05-14", "close": 78.0078, "volume": 26903.0}, {"date": "2025-05-15", "close": 53.7054, "volume": 52383.0}, {"date": "2025-05-16", "close": 60.9061, "volume": 21173.0}, {"date": "2025-05-19", "close": 56.7057, "volume": 19244.0}, {"date": "2025-05-20", "close": 52.5053, "volume": 8406.0}, {"date": "2025-05-21", "close": 52.2052, "volume": 6209.0}, {"date": "2025-05-22", "close": 50.405, "volume": 4251.0}, {"date": "2025-05-23", "close": 51.3051, "volume": 4280.0}, {"date": "2025-05-27", "close": 47.4047, "volume": 10663.0}, {"date": "2025-05-28", "close": 50.5551, "volume": 1396.0}, {"date": "2025-05-29", "close": 49.2049, "volume": 2035.0}, {"date": "2025-05-30", "close": 49.505, "volume": 2851.0}, {"date": "2025-06-02", "close": 50.384, "volume": 1473.0}, {"date": "2025-06-03", "close": 57.6058, "volume": 14524.0}, {"date": "2025-06-04", "close": 134.4134, "volume": 3890118.0}, {"date": "2025-06-05", "close": 107.1107, "volume": 138029.0}, {"date": "2025-06-06", "close": 102.0102, "volume": 33876.0}, {"date": "2025-06-09", "close": 165.3165, "volume": 251172.0}, {"date": "2025-06-10", "close": 218.7219, "volume": 328116.0}, {"date": "2025-06-11", "close": 193.8194, "volume": 54608.0}, {"date": "2025-06-12", "close": 176.1176, "volume": 38166.0}, {"date": "2025-06-13", "close": 87.0087, "volume": 86184.0}, {"date": "2025-06-16", "close": 123.6124, "volume": 237805.0}, {"date": "2025-06-17", "close": 139.2139, "volume": 53080.0}, {"date": "2025-06-18", "close": 128.7129, "volume": 27896.0}, {"date": "2025-06-20", "close": 124.8125, "volume": 21684.0}, {"date": "2025-06-23", "close": 110.111, "volume": 24579.0}, {"date": "2025-06-24", "close": 116.7117, "volume": 42936.0}, {"date": "2025-06-25", "close": 115.8116, "volume": 18116.0}, {"date": "2025-06-26", "close": 117.3117, "volume": 7644.0}, {"date": "2025-06-27", "close": 111.3111, "volume": 12452.0}, {"date": "2025-06-30", "close": 101.4101, "volume": 10954.0}, {"date": "2025-07-01", "close": 103.2103, "volume": 4734.0}, {"date": "2025-07-02", "close": 113.7114, "volume": 11142.0}, {"date": "2025-07-03", "close": 129.0129, "volume": 14438.0}, {"date": "2025-07-07", "close": 149.1149, "volume": 44312.0}, {"date": "2025-07-08", "close": 156.0156, "volume": 16192.0}, {"date": "2025-07-09", "close": 165.6166, "volume": 11590.0}, {"date": "2025-07-10", "close": 138.0138, "volume": 363970.0}, {"date": "2025-07-11", "close": 145.2145, "volume": 55371.0}, {"date": "2025-07-14", "close": 139.514, "volume": 20953.0}, {"date": "2025-07-15", "close": 129.0129, "volume": 17023.0}, {"date": "2025-07-16", "close": 127.5128, "volume": 15266.0}, {"date": "2025-07-17", "close": 126.6127, "volume": 9295.0}, {"date": "2025-07-18", "close": 126.6127, "volume": 7204.0}, {"date": "2025-07-21", "close": 131.7132, "volume": 33796.0}, {"date": "2025-07-22", "close": 125.1125, "volume": 6544.0}, {"date": "2025-07-23", "close": 125.1125, "volume": 4579.0}, {"date": "2025-07-24", "close": 114.3114, "volume": 9331.0}, {"date": "2025-07-25", "close": 117.3117, "volume": 5037.0}, {"date": "2025-07-28", "close": 118.2118, "volume": 8212.0}, {"date": "2025-07-29", "close": 116.4116, "volume": 4157.0}, {"date": "2025-07-30", "close": 117.6118, "volume": 5265.0}, {"date": "2025-07-31", "close": 114.6115, "volume": 3651.0}, {"date": "2025-08-01", "close": 112.2112, "volume": 4288.0}, {"date": "2025-08-04", "close": 116.1116, "volume": 3375.0}, {"date": "2025-08-05", "close": 116.7117, "volume": 2849.0}, {"date": "2025-08-06", "close": 115.5116, "volume": 2774.0}, {"date": "2025-08-07", "close": 115.2115, "volume": 2645.0}, {"date": "2025-08-08", "close": 117.0117, "volume": 4783.0}, {"date": "2025-08-11", "close": 105.3105, "volume": 10763.0}, {"date": "2025-08-12", "close": 90.009, "volume": 10259.0}, {"date": "2025-08-13", "close": 84.6085, "volume": 9479.0}, {"date": "2025-08-14", "close": 78.0078, "volume": 4874.0}, {"date": "2025-08-15", "close": 79.2079, "volume": 5795.0}, {"date": "2025-08-18", "close": 75.6076, "volume": 4223.0}, {"date": "2025-08-19", "close": 72.3072, "volume": 6064.0}, {"date": "2025-08-20", "close": 64.8065, "volume": 5313.0}, {"date": "2025-08-21", "close": 64.8065, "volume": 25442.0}, {"date": "2025-08-22", "close": 58.8059, "volume": 8469.0}, {"date": "2025-08-25", "close": 61.8062, "volume": 15021.0}, {"date": "2025-08-26", "close": 56.7057, "volume": 7039.0}, {"date": "2025-08-27", "close": 55.8056, "volume": 4783.0}, {"date": "2025-08-28", "close": 55.5056, "volume": 10579.0}, {"date": "2025-08-29", "close": 51.9052, "volume": 6199.0}, {"date": "2025-09-02", "close": 64.2064, "volume": 48221.0}, {"date": "2025-09-03", "close": 61.5062, "volume": 7456.0}, {"date": "2025-09-04", "close": 66.9067, "volume": 8426.0}, {"date": "2025-09-05", "close": 73.2073, "volume": 136086.0}, {"date": "2025-09-08", "close": 72.6073, "volume": 8844.0}, {"date": "2025-09-09", "close": 65.4065, "volume": 10743.0}, {"date": "2025-09-10", "close": 69.3069, "volume": 5615.0}, {"date": "2025-09-11", "close": 63.0063, "volume": 7215.0}, {"date": "2025-09-12", "close": 64.5065, "volume": 4465.0}, {"date": "2025-09-15", "close": 68.7069, "volume": 4375.0}, {"date": "2025-09-16", "close": 70.8071, "volume": 4341.0}, {"date": "2025-09-17", "close": 70.8071, "volume": 4064.0}, {"date": "2025-09-18", "close": 70.207, "volume": 5333.0}, {"date": "2025-09-19", "close": 68.4068, "volume": 1939.0}, {"date": "2025-09-22", "close": 73.8074, "volume": 9716.0}, {"date": "2025-09-23", "close": 70.207, "volume": 2988.0}, {"date": "2025-09-24", "close": 69.0069, "volume": 4289.0}, {"date": "2025-09-25", "close": 72.3072, "volume": 3998.0}, {"date": "2025-09-26", "close": 77.4077, "volume": 6139.0}, {"date": "2025-09-29", "close": 75.3075, "volume": 10362.0}, {"date": "2025-09-30", "close": 72.6073, "volume": 1905.0}, {"date": "2025-10-01", "close": 72.9073, "volume": 3068.0}, {"date": "2025-10-02", "close": 77.7078, "volume": 4097.0}, {"date": "2025-10-03", "close": 87.0087, "volume": 8882.0}, {"date": "2025-10-06", "close": 85.5086, "volume": 17801.0}, {"date": "2025-10-07", "close": 83.1083, "volume": 5568.0}, {"date": "2025-10-08", "close": 78.9079, "volume": 4090.0}, {"date": "2025-10-09", "close": 73.2073, "volume": 4240.0}, {"date": "2025-10-10", "close": 72.6073, "volume": 4454.0}, {"date": "2025-10-13", "close": 80.108, "volume": 4740.0}, {"date": "2025-10-14", "close": 90.009, "volume": 13602.0}, {"date": "2025-10-15", "close": 90.309, "volume": 7106.0}, {"date": "2025-10-16", "close": 73.5074, "volume": 15413.0}, {"date": "2025-10-17", "close": 65.5566, "volume": 5365.0}, {"date": "2025-10-20", "close": 66.0066, "volume": 2809.0}, {"date": "2025-10-21", "close": 67.2067, "volume": 1274.0}, {"date": "2025-10-22", "close": 64.5065, "volume": 2123.0}, {"date": "2025-10-23", "close": 65.4065, "volume": 3925.0}, {"date": "2025-10-24", "close": 62.1062, "volume": 2556.0}, {"date": "2025-10-27", "close": 60.9061, "volume": 2327.0}, {"date": "2025-10-28", "close": 62.1062, "volume": 3147.0}, {"date": "2025-10-29", "close": 60.006, "volume": 956.0}, {"date": "2025-10-30", "close": 58.2058, "volume": 4072.0}, {"date": "2025-10-31", "close": 57.6058, "volume": 1489.0}, {"date": "2025-11-03", "close": 57.3057, "volume": 2231.0}, {"date": "2025-11-04", "close": 52.2052, "volume": 3004.0}, {"date": "2025-11-05", "close": 52.8053, "volume": 2364.0}, {"date": "2025-11-06", "close": 51.0051, "volume": 1117.0}, {"date": "2025-11-07", "close": 49.805, "volume": 3981.0}, {"date": "2025-11-10", "close": 47.4047, "volume": 4963.0}, {"date": "2025-11-11", "close": 47.1047, "volume": 1252.0}, {"date": "2025-11-12", "close": 45.6046, "volume": 1397.0}, {"date": "2025-11-13", "close": 41.1041, "volume": 4689.0}, {"date": "2025-11-14", "close": 34.5035, "volume": 6420.0}, {"date": "2025-11-17", "close": 41.7042, "volume": 82572.0}, {"date": "2025-11-18", "close": 40.204, "volume": 9197.0}, {"date": "2025-11-19", "close": 37.8038, "volume": 3174.0}, {"date": "2025-11-20", "close": 29.1929, "volume": 13222.0}, {"date": "2025-11-21", "close": 22.2202, "volume": 15237.0}, {"date": "2025-11-24", "close": 27.0027, "volume": 100297.0}, {"date": "2025-11-25", "close": 15.2805, "volume": 81989.0}, {"date": "2025-11-26", "close": 19.802, "volume": 359950.0}, {"date": "2025-11-28", "close": 22.5023, "volume": 736521.0}, {"date": "2025-12-01", "close": 21.8122, "volume": 76930.0}, {"date": "2025-12-02", "close": 23.4023, "volume": 25049.0}, {"date": "2025-12-03", "close": 23.0333, "volume": 19497.0}, {"date": "2025-12-04", "close": 24.3024, "volume": 31728.0}, {"date": "2025-12-05", "close": 21.9052, "volume": 15739.0}, {"date": "2025-12-08", "close": 20.9721, "volume": 14455.0}, {"date": "2025-12-09", "close": 19.832, "volume": 13568.0}, {"date": "2025-12-10", "close": 20.207, "volume": 9147.0}, {"date": "2025-12-11", "close": 19.1749, "volume": 12473.0}, {"date": "2025-12-12", "close": 18.5719, "volume": 8993.0}, {"date": "2025-12-15", "close": 16.0816, "volume": 75964.0}, {"date": "2025-12-16", "close": 14.5215, "volume": 43307.0}, {"date": "2025-12-17", "close": 12.8323, "volume": 27246.0}, {"date": "2025-12-18", "close": 12.5713, "volume": 20782.0}, {"date": "2025-12-19", "close": 12.9373, "volume": 14955.0}, {"date": "2025-12-22", "close": 12.4122, "volume": 35132.0}, {"date": "2025-12-23", "close": 12.6913, "volume": 18194.0}, {"date": "2025-12-24", "close": 12.3012, "volume": 16597.0}, {"date": "2025-12-26", "close": 11.7012, "volume": 32228.0}, {"date": "2025-12-29", "close": 12.0777, "volume": 19712.0}, {"date": "2025-12-30", "close": 11.5122, "volume": 16001.0}, {"date": "2025-12-31", "close": 12.3012, "volume": 9237.0}, {"date": "2026-01-02", "close": 13.2673, "volume": 17234.0}, {"date": "2026-01-05", "close": 12.6928, "volume": 15025.0}, {"date": "2026-01-06", "close": 12.0462, "volume": 43032.0}, {"date": "2026-01-07", "close": 14.3024, "volume": 31224.0}, {"date": "2026-01-08", "close": 12.8713, "volume": 13550.0}, {"date": "2026-01-09", "close": 13.6454, "volume": 9247.0}, {"date": "2026-01-12", "close": 13.8794, "volume": 6937.0}, {"date": "2026-01-13", "close": 13.8734, "volume": 7783.0}, {"date": "2026-01-14", "close": 14.4404, "volume": 9436.0}, {"date": "2026-01-15", "close": 16.0906, "volume": 13483.0}, {"date": "2026-01-16", "close": 20.15, "volume": 54039.0}, {"date": "2026-01-20", "close": 23.1173, "volume": 18536.0}, {"date": "2026-01-21", "close": 23.8524, "volume": 44659.0}, {"date": "2026-01-22", "close": 23.8524, "volume": 5067.0}, {"date": "2026-01-23", "close": 26.4176, "volume": 10474.0}, {"date": "2026-01-26", "close": 21.0021, "volume": 17457.0}, {"date": "2026-01-27", "close": 23.5524, "volume": 6941.0}, {"date": "2026-01-28", "close": 24.1674, "volume": 3617.0}, {"date": "2026-01-29", "close": 24.5125, "volume": 5657.0}, {"date": "2026-01-30", "close": 25.6526, "volume": 2727.0}, {"date": "2026-02-02", "close": 25.5266, "volume": 6268.0}, {"date": "2026-02-03", "close": 25.0285, "volume": 7394.0}, {"date": "2026-02-04", "close": 25.2175, "volume": 4180.0}, {"date": "2026-02-05", "close": 22.5173, "volume": 5493.0}, {"date": "2026-02-06", "close": 23.1023, "volume": 2387.0}, {"date": "2026-02-09", "close": 24.0024, "volume": 2153.0}, {"date": "2026-02-10", "close": 22.5623, "volume": 2747.0}, {"date": "2026-02-11", "close": 22.7723, "volume": 2124.0}, {"date": "2026-02-12", "close": 23.0903, "volume": 4317.0}, {"date": "2026-02-13", "close": 25.1815, "volume": 5366.0}, {"date": "2026-02-17", "close": 24.9505, "volume": 3783.0}, {"date": "2026-02-18", "close": 23.7504, "volume": 8089.0}, {"date": "2026-02-19", "close": 23.0153, "volume": 7253.0}, {"date": "2026-02-20", "close": 22.4242, "volume": 8429.0}, {"date": "2026-02-23", "close": 21.7822, "volume": 10314.0}, {"date": "2026-02-24", "close": 20.5581, "volume": 3894.0}, {"date": "2026-02-25", "close": 20.5731, "volume": 4449.0}, {"date": "2026-02-26", "close": 19.4209, "volume": 2300.0}, {"date": "2026-02-27", "close": 19.4719, "volume": 3676.0}, {"date": "2026-03-02", "close": 18.3468, "volume": 5417.0}, {"date": "2026-03-03", "close": 18.3978, "volume": 1278.0}, {"date": "2026-03-04", "close": 18.6019, "volume": 1495.0}, {"date": "2026-03-05", "close": 18.3828, "volume": 11609.0}, {"date": "2026-03-06", "close": 18.9049, "volume": 9583.0}, {"date": "2026-03-09", "close": 19.622, "volume": 2199.0}, {"date": "2026-03-10", "close": 20.057, "volume": 3008.0}, {"date": "2026-03-11", "close": 18.0528, "volume": 16718.0}, {"date": "2026-03-12", "close": 18.8191, "volume": 2240.0}, {"date": "2026-03-13", "close": 18.4638, "volume": 4680.0}, {"date": "2026-03-16", "close": 18.6559, "volume": 6383.0}, {"date": "2026-03-17", "close": 19.2079, "volume": 5431.0}, {"date": "2026-03-18", "close": 20.5731, "volume": 13710.0}, {"date": "2026-03-19", "close": 20.474, "volume": 15753.0}, {"date": "2026-03-20", "close": 21.2181, "volume": 10866.0}, {"date": "2026-03-23", "close": 20.432, "volume": 10442.0}, {"date": "2026-03-24", "close": 20.027, "volume": 4002.0}, {"date": "2026-03-25", "close": 18.6019, "volume": 5625.0}, {"date": "2026-03-26", "close": 17.9448, "volume": 3621.0}, {"date": "2026-03-27", "close": 17.2247, "volume": 3257.0}, {"date": "2026-03-30", "close": 15.7816, "volume": 3003.0}, {"date": "2026-03-31", "close": 15.5716, "volume": 3239.0}, {"date": "2026-04-01", "close": 13.8914, "volume": 9135.0}, {"date": "2026-04-02", "close": 14.3684, "volume": 2604.0}, {"date": "2026-04-06", "close": 14.9715, "volume": 6910.0}, {"date": "2026-04-07", "close": 17.1167, "volume": 16299.0}, {"date": "2026-04-08", "close": 18.9019, "volume": 6963.0}, {"date": "2026-04-09", "close": 20.5551, "volume": 8208.0}, {"date": "2026-04-10", "close": 13.6004, "volume": 282477.0}, {"date": "2026-04-13", "close": 11.9712, "volume": 46761.0}, {"date": "2026-04-14", "close": 11.6712, "volume": 23628.0}, {"date": "2026-04-15", "close": 11.4911, "volume": 12522.0}, {"date": "2026-04-16", "close": 11.1281, "volume": 17209.0}, {"date": "2026-04-17", "close": 10.9991, "volume": 12529.0}, {"date": "2026-04-20", "close": 9.958, "volume": 18017.0}, {"date": "2026-04-21", "close": 10.5311, "volume": 12454.0}, {"date": "2026-04-22", "close": 10.5311, "volume": 15081.0}, {"date": "2026-04-23", "close": 9.787, "volume": 10269.0}, {"date": "2026-04-24", "close": 9.0009, "volume": 7436.0}, {"date": "2026-04-27", "close": 9.0009, "volume": 45543.0}, {"date": "2026-04-28", "close": 9.976, "volume": 16938.0}, {"date": "2026-04-29", "close": 10.471, "volume": 12170.0}, {"date": "2026-04-30", "close": 12.0942, "volume": 27218.0}, {"date": "2026-05-01", "close": 12.4002, "volume": 15216.0}, {"date": "2026-05-04", "close": 9.2139, "volume": 340120.0}, {"date": "2026-05-05", "close": 9.1059, "volume": 32430.0}, {"date": "2026-05-06", "close": 9.3909, "volume": 10893.0}, {"date": "2026-05-07", "close": 9.4179, "volume": 9200.0}, {"date": "2026-05-08", "close": 9.3009, "volume": 10588.0}, {"date": "2026-05-11", "close": 8.6229, "volume": 21655.0}, {"date": "2026-05-12", "close": 8.6169, "volume": 12733.0}, {"date": "2026-05-13", "close": 8.4668, "volume": 8321.0}, {"date": "2026-05-14", "close": 8.4908, "volume": 18386.0}, {"date": "2026-05-15", "close": 8.1758, "volume": 6558.0}, {"date": "2026-05-18", "close": 7.5998, "volume": 11389.0}, {"date": "2026-05-19", "close": 7.5608, "volume": 8572.0}, {"date": "2026-05-20", "close": 7.7978, "volume": 6897.0}, {"date": "2026-05-21", "close": 8.0108, "volume": 7758.0}, {"date": "2026-05-22", "close": 8.0978, "volume": 9293.0}, {"date": "2026-05-26", "close": 7.7108, "volume": 8473.0}, {"date": "2026-05-27", "close": 7.5758, "volume": 11809.0}, {"date": "2026-05-28", "close": 8.3708, "volume": 15178.0}, {"date": "2026-05-29", "close": 7.9808, "volume": 13418.0}, {"date": "2026-06-01", "close": 8.1308, "volume": 17025.0}, {"date": "2026-06-02", "close": 7.6208, "volume": 31717.0}, {"date": "2026-06-03", "close": 6.6907, "volume": 24927.0}, {"date": "2026-06-04", "close": 6.9727, "volume": 73333.0}, {"date": "2026-06-05", "close": 5.9706, "volume": 32339.0}, {"date": "2026-06-08", "close": 6.8407, "volume": 64432.0}, {"date": "2026-06-09", "close": 6.8017, "volume": 113228.0}, {"date": "2026-06-10", "close": 7.2307, "volume": 197625.0}, {"date": "2026-06-11", "close": 6.8407, "volume": 43960.0}, {"date": "2026-06-12", "close": 6.3306, "volume": 22500.0}, {"date": "2026-06-15", "close": 6.5527, "volume": 21125.0}, {"date": "2026-06-16", "close": 6.4806, "volume": 18458.0}, {"date": "2026-06-17", "close": 6.2406, "volume": 14165.0}, {"date": "2026-06-18", "close": 6.1956, "volume": 9127.0}, {"date": "2026-06-22", "close": 5.4815, "volume": 36575.0}, {"date": "2026-06-23", "close": 5.5506, "volume": 429199.0}, {"date": "2026-06-24", "close": 5.3555, "volume": 252021.0}, {"date": "2026-06-25", "close": 5.1305, "volume": 61449.0}, {"date": "2026-06-26", "close": 5.0645, "volume": 26641.0}, {"date": "2026-06-29", "close": 4.9205, "volume": 31173.0}, {"date": "2026-06-30", "close": 4.4554, "volume": 27217.0}, {"date": "2026-07-01", "close": 4.4104, "volume": 12984.0}, {"date": "2026-07-02", "close": 4.5065, "volume": 15897.0}, {"date": "2026-07-06", "close": 4.4044, "volume": 9751.0}, {"date": "2026-07-07", "close": 4.0564, "volume": 16661.0}, {"date": "2026-07-08", "close": 3.9004, "volume": 20564.0}, {"date": "2026-07-09", "close": 4.0864, "volume": 10697.0}, {"date": "2026-07-10", "close": 4.1104, "volume": 17161.0}, {"date": "2026-07-13", "close": 3.7714, "volume": 16909.0}, {"date": "2026-07-14", "close": 3.5104, "volume": 11139.0}, {"date": "2026-07-15", "close": 3.6274, "volume": 8086.0}, {"date": "2026-07-16", "close": 3.5914, "volume": 10723.0}, {"date": "2026-07-17", "close": 3.7174, "volume": 12563.0}, {"date": "2026-07-20", "close": 3.1173, "volume": 4395860.0}, {"date": "2026-07-21", "close": 3.1293, "volume": 153807.0}, {"date": "2026-07-22", "close": 3.2313, "volume": 54653.0}, {"date": "2026-07-23", "close": 3.3813, "volume": 39169.0}, {"date": "2026-07-24", "close": 3.6004, "volume": 36481.0}, {"date": "2026-07-27", "close": 3.7264, "volume": 29300.0}, {"date": "2026-07-28", "close": 3.4953, "volume": 35974.0}, {"date": "2026-07-29", "close": 3.1203, "volume": 9523.0}, {"date": "2026-07-30", "close": 2.2622, "volume": 116025.0}, {"date": "2026-07-31", "close": 2.5113, "volume": 333300.0}, {"date": "2026-08-03", "close": 3.02, "volume": 522675.0}, {"date": "2026-08-04", "close": 2.22, "volume": 1006869.0}, {"date": "2026-08-05", "close": 2.25, "volume": 263253.0}, {"date": "2026-08-06", "close": 2.5, "volume": 210531.0}, {"date": "2026-08-07", "close": 2.55, "volume": 144110.0}, {"date": "2026-08-10", "close": 2.31, "volume": 105788.0}, {"date": "2026-08-11", "close": 2.265, "volume": 37060.0}, {"date": "2026-08-12", "close": 2.23, "volume": 72339.0}, {"date": "2026-08-13", "close": 2.27, "volume": 52589.0}, {"date": "2026-08-14", "close": 2.48, "volume": 73688.0}, {"date": "2026-08-17", "close": 2.77, "volume": 104920.0}, {"date": "2026-08-18", "close": 2.64, "volume": 73643.0}, {"date": "2026-08-19", "close": 1.64, "volume": 1048676.0}, {"date": "2026-08-20", "close": 1.72, "volume": 599153.0}, {"date": "2026-08-21", "close": 1.63, "volume": 1786947.0}, {"date": "2026-08-24", "close": 1.71, "volume": 120533.0}, {"date": "2026-08-25", "close": 1.58, "volume": 164930.0}, {"date": "2026-08-26", "close": 1.65, "volume": 106267.0}, {"date": "2026-08-27", "close": 1.58, "volume": 77364.0}, {"date": "2026-08-28", "close": 1.39, "volume": 102039.0}, {"date": "2026-08-31", "close": 1.37, "volume": 55314.0}, {"date": "2026-09-01", "close": 1.25, "volume": 195496.0}, {"date": "2026-09-02", "close": 1.34, "volume": 62829.0}, {"date": "2026-09-03", "close": 1.4, "volume": 112355.0}, {"date": "2026-09-04", "close": 1.53, "volume": 78735.0}, {"date": "2026-09-08", "close": 1.55, "volume": 252575.0}, {"date": "2026-09-09", "close": 1.31, "volume": 313425.0}, {"date": "2026-09-10", "close": 1.31, "volume": 560916.0}, {"date": "2026-09-11", "close": 1.365, "volume": 79821.0}, {"date": "2026-09-14", "close": 1.35, "volume": 54608.0}, {"date": "2026-09-15", "close": 1.29, "volume": 27193.0}, {"date": "2026-09-16", "close": 1.23, "volume": 61103.0}, {"date": "2026-09-17", "close": 1.18, "volume": 90626.0}, {"date": "2026-09-18", "close": 1.16, "volume": 112360.0}, {"date": "2026-09-21", "close": 1.18, "volume": 26783.0}, {"date": "2026-09-22", "close": 1.18, "volume": 54829.0}, {"date": "2026-09-23", "close": 1.17, "volume": 11446.0}, {"date": "2026-09-24", "close": 1.155, "volume": 35575.0}, {"date": "2026-09-25", "close": 1.17, "volume": 16316.0}, {"date": "2026-09-28", "close": 1.1525, "volume": 20924.0}, {"date": "2026-09-29", "close": 1.05, "volume": 68669.0}, {"date": "2026-09-30", "close": 0.9683, "volume": 39814.0}, {"date": "2026-10-01", "close": 0.8604, "volume": 49713.0}, {"date": "2026-10-02", "close": 0.875, "volume": 150861.0}, {"date": "2026-10-05", "close": 0.8611, "volume": 100637.0}, {"date": "2026-10-06", "close": 0.746, "volume": 12869220.0}, {"date": "2026-10-07", "close": 0.693, "volume": 11580590.0}, {"date": "2026-10-08", "close": 0.6276, "volume": 828460.0}, {"date": "2026-10-09", "close": 0.6501, "volume": 1281795.0}, {"date": "2026-10-12", "close": 0.5542, "volume": 352904.0}, {"date": "2026-10-13", "close": 0.5701, "volume": 229644.0}, {"date": "2026-10-14", "close": 0.5315, "volume": 197767.0}, {"date": "2026-10-15", "close": 0.5205, "volume": 101996.0}, {"date": "2026-10-16", "close": 0.4875, "volume": 73497.0}, {"date": "2026-10-19", "close": 0.4799, "volume": 68550.0}, {"date": "2026-10-20", "close": 0.4595, "volume": 126076.0}, {"date": "2026-10-21", "close": 0.4202, "volume": 91930.0}], "refreshing": true}