{"ticker": "PBM", "overview": {"name": "Psyence Biomedical Ltd. - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PBM", "has_prices": true, "as_of": "2026-09-22", "last": 6.1, "prev_close": 6.52, "change": -0.41999999999999993, "change_pct": -0.06441717791411042, "session_volume": 179233.0, "vwap_5": 6.319443250300115, "vwap_20": 5.62411284875731, "vwap_60": 4.098485479490528, "vwap_250": 7.695770137576478, "high_52w": 18.75, "low_52w": 2.23, "avg_volume_20": 70401.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001376474-26-000435", "src": "13DG", "ticker": "PBM", "cik": "1985062", "company": "PSYENCE BIOMEDICAL LTD.", "company_raw": "PSYENCE BIOMEDICAL LTD.", "who": "Psyence Biomedical Ltd.", "who_key": "PSYENCE BIOMEDICAL 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": null, "country": "", "headline": "PSYENCE BIOMEDICAL LTD. moves to a 2.61% passive stake in PBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1985062/0001376474-26-000435-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-02-25", "mins": 360886}, {"id": "13DG-0001213900-26-064484", "src": "13DG", "ticker": "PBM", "cik": "1985062", "company": "PSYENCE BIOMEDICAL LTD.", "company_raw": "PSYENCE BIOMEDICAL LTD.", "who": "Psyence Biomedical Ltd.", "who_key": "PSYENCE BIOMEDICAL LTD.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PSYENCE BIOMEDICAL LTD. takes a 30.05% activist stake in PBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1985062/0001213900-26-064484-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-02-25", "mins": 360886}], "recent_buys": [], "institutional": [{"id": "13DG-0001376474-26-000435", "src": "13DG", "ticker": "PBM", "cik": "1985062", "company": "PSYENCE BIOMEDICAL LTD.", "company_raw": "PSYENCE BIOMEDICAL LTD.", "who": "Psyence Biomedical Ltd.", "who_key": "PSYENCE BIOMEDICAL 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": null, "country": "", "headline": "PSYENCE BIOMEDICAL LTD. moves to a 2.61% passive stake in PBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1985062/0001376474-26-000435-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-02-25", "mins": 360886}, {"id": "13DG-0001213900-26-064484", "src": "13DG", "ticker": "PBM", "cik": "1985062", "company": "PSYENCE BIOMEDICAL LTD.", "company_raw": "PSYENCE BIOMEDICAL LTD.", "who": "Psyence Biomedical Ltd.", "who_key": "PSYENCE BIOMEDICAL LTD.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PSYENCE BIOMEDICAL LTD. takes a 30.05% activist stake in PBM", "source_url": "https://www.sec.gov/Archives/edgar/data/1985062/0001213900-26-064484-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-02-25", "mins": 360886}], "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": "Psyence Biomedical Ltd. - Warrant", "new_value": "PSYENCE BIOMEDICAL LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001985062", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001985062", "applied": 1, "detected_at": "2026-10-26T18:53:25.040944"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PBM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-10", "close": 36995.1818, "volume": 80.0}, {"date": "2021-12-13", "close": 37182.0262, "volume": null}, {"date": "2021-12-14", "close": 37368.8705, "volume": null}, {"date": "2021-12-15", "close": 37368.8705, "volume": null}, {"date": "2021-12-16", "close": 37368.8705, "volume": null}, {"date": "2021-12-17", "close": 37368.8705, "volume": null}, {"date": "2021-12-20", "close": 36957.8129, "volume": 5.0}, {"date": "2021-12-21", "close": 36957.8129, "volume": 3.0}, {"date": "2021-12-22", "close": 36920.4441, "volume": null}, {"date": "2021-12-23", "close": 37294.1328, "volume": 7.0}, {"date": "2021-12-27", "close": 37294.1328, "volume": null}, {"date": "2021-12-28", "close": 36920.4441, "volume": null}, {"date": "2021-12-29", "close": 36920.4441, "volume": null}, {"date": "2021-12-30", "close": 36920.4441, "volume": null}, {"date": "2021-12-31", "close": 37032.5507, "volume": null}, {"date": "2022-01-03", "close": 37032.5507, "volume": 82.0}, {"date": "2022-01-04", "close": 37032.5507, "volume": null}, {"date": "2022-01-05", "close": 36995.1818, "volume": 2.0}, {"date": "2022-01-06", "close": 37069.9195, "volume": 16.0}, {"date": "2022-01-07", "close": 37107.2884, "volume": 1.0}, {"date": "2022-01-10", "close": 37032.5507, "volume": null}, {"date": "2022-01-11", "close": 37032.5507, "volume": null}, {"date": "2022-01-12", "close": 37032.5507, "volume": 87.0}, {"date": "2022-01-13", "close": 37032.5507, "volume": 2.0}, {"date": "2022-01-14", "close": 37069.9195, "volume": 7.0}, {"date": "2022-01-18", "close": 37069.9195, "volume": null}, {"date": "2022-01-19", "close": 37069.9195, "volume": 5.0}, {"date": "2022-01-20", "close": 36995.1818, "volume": 11.0}, {"date": "2022-01-21", "close": 36995.1818, "volume": null}, {"date": "2022-01-24", "close": 37107.2884, "volume": 121.0}, {"date": "2022-01-25", "close": 37107.2884, "volume": null}, {"date": "2022-01-26", "close": 37051.2351, "volume": 25.0}, {"date": "2022-01-27", "close": 36995.1818, "volume": 19.0}, {"date": "2022-01-28", "close": 37032.5507, "volume": null}, {"date": "2022-01-31", "close": 37032.5507, "volume": null}, {"date": "2022-02-01", "close": 37182.0262, "volume": 2.0}, {"date": "2022-02-02", "close": 37182.0262, "volume": null}, {"date": "2022-02-03", "close": 37182.0262, "volume": null}, {"date": "2022-02-04", "close": 37144.6573, "volume": null}, {"date": "2022-02-07", "close": 37107.2884, "volume": 1.0}, {"date": "2022-02-08", "close": 37069.9195, "volume": 17.0}, {"date": "2022-02-09", "close": 37144.6573, "volume": 67.0}, {"date": "2022-02-10", "close": 37107.2884, "volume": 1.0}, {"date": "2022-02-11", "close": 37107.2884, "volume": null}, {"date": "2022-02-14", "close": 37069.9195, "volume": null}, {"date": "2022-02-15", "close": 37069.9195, "volume": null}, {"date": "2022-02-16", "close": 37069.9195, "volume": null}, {"date": "2022-02-17", "close": 37069.9195, "volume": null}, {"date": "2022-02-18", "close": 37069.9195, "volume": null}, {"date": "2022-02-22", "close": 37069.9195, "volume": null}, {"date": "2022-02-23", "close": 37144.6573, "volume": 1.0}, {"date": "2022-02-24", "close": 37107.2884, "volume": null}, {"date": "2022-02-25", "close": 37107.2884, "volume": null}, {"date": "2022-02-28", "close": 37144.6573, "volume": 8.0}, {"date": "2022-03-01", "close": 37219.395, "volume": 5.0}, {"date": "2022-03-02", "close": 37219.395, "volume": 2.0}, {"date": "2022-03-03", "close": 37219.395, "volume": null}, {"date": "2022-03-04", "close": 37294.1328, "volume": 3.0}, {"date": "2022-03-07", "close": 37294.1328, "volume": 1.0}, {"date": "2022-03-08", "close": 37294.1328, "volume": null}, {"date": "2022-03-09", "close": 37294.1328, "volume": null}, {"date": "2022-03-10", "close": 37368.8705, "volume": 3.0}, {"date": "2022-03-11", "close": 37294.1328, "volume": 3.0}, {"date": "2022-03-14", "close": 37294.1328, "volume": null}, {"date": "2022-03-15", "close": 37256.7639, "volume": 29.0}, {"date": "2022-03-16", "close": 37331.5016, "volume": 101.0}, {"date": "2022-03-17", "close": 37331.5016, "volume": null}, {"date": "2022-03-18", "close": 37294.1328, "volume": 80.0}, {"date": "2022-03-21", "close": 37368.8705, "volume": 27.0}, {"date": "2022-03-22", "close": 37144.6573, "volume": 2.0}, {"date": "2022-03-23", "close": 37294.1328, "volume": 5.0}, {"date": "2022-03-24", "close": 37294.1328, "volume": 19.0}, {"date": "2022-03-25", "close": 37294.1328, "volume": null}, {"date": "2022-03-28", "close": 37294.1328, "volume": null}, {"date": "2022-03-29", "close": 37294.1328, "volume": null}, {"date": "2022-03-30", "close": 37294.1328, "volume": null}, {"date": "2022-03-31", "close": 37406.2394, "volume": 35.0}, {"date": "2022-04-01", "close": 37406.2394, "volume": 27.0}, {"date": "2022-04-04", "close": 37406.2394, "volume": 1.0}, {"date": "2022-04-05", "close": 37368.8705, "volume": 240.0}, {"date": "2022-04-06", "close": 37368.8705, "volume": null}, {"date": "2022-04-07", "close": 37331.5016, "volume": null}, {"date": "2022-04-08", "close": 37331.5016, "volume": null}, {"date": "2022-04-11", "close": 37331.5016, "volume": null}, {"date": "2022-04-12", "close": 37331.5016, "volume": null}, {"date": "2022-04-13", "close": 37331.5016, "volume": null}, {"date": "2022-04-14", "close": 37443.6082, "volume": 21.0}, {"date": "2022-04-18", "close": 37480.9771, "volume": 34.0}, {"date": "2022-04-19", "close": 37480.9771, "volume": 23.0}, {"date": "2022-04-20", "close": 37480.9771, "volume": null}, {"date": "2022-04-21", "close": 37480.9771, "volume": 27.0}, {"date": "2022-04-22", "close": 37443.6082, "volume": null}, {"date": "2022-04-25", "close": 37555.7149, "volume": 67.0}, {"date": "2022-04-26", "close": 37480.9771, "volume": 27.0}, {"date": "2022-04-27", "close": 37480.9771, "volume": null}, {"date": "2022-04-28", "close": 37443.6082, "volume": 84.0}, {"date": "2022-04-29", "close": 37443.6082, "volume": 11.0}, {"date": "2022-05-02", "close": 37480.9771, "volume": 5.0}, {"date": "2022-05-03", "close": 37480.9771, "volume": 54.0}, {"date": "2022-05-04", "close": 37480.9771, "volume": null}, {"date": "2022-05-05", "close": 37518.346, "volume": null}, {"date": "2022-05-06", "close": 37518.346, "volume": 3.0}, {"date": "2022-05-09", "close": 37480.9771, "volume": 3.0}, {"date": "2022-05-10", "close": 37443.6082, "volume": 22.0}, {"date": "2022-05-11", "close": 37406.2394, "volume": 18.0}, {"date": "2022-05-12", "close": 37406.2394, "volume": 3.0}, {"date": "2022-05-13", "close": 37406.2394, "volume": null}, {"date": "2022-05-16", "close": 37406.2394, "volume": null}, {"date": "2022-05-17", "close": 37368.8705, "volume": 13.0}, {"date": "2022-05-18", "close": 37368.8705, "volume": null}, {"date": "2022-05-19", "close": 37368.8705, "volume": null}, {"date": "2022-05-20", "close": 37368.8705, "volume": 14.0}, {"date": "2022-05-23", "close": 37368.8705, "volume": null}, {"date": "2022-05-24", "close": 37368.8705, "volume": null}, {"date": "2022-05-25", "close": 37368.8705, "volume": null}, {"date": "2022-05-26", "close": 37368.8705, "volume": null}, {"date": "2022-05-27", "close": 37368.8705, "volume": null}, {"date": "2022-05-31", "close": 37368.8705, "volume": null}, {"date": "2022-06-01", "close": 37443.6082, "volume": 38.0}, {"date": "2022-06-02", "close": 37406.2394, "volume": 1.0}, {"date": "2022-06-03", "close": 37406.2394, "volume": null}, {"date": "2022-06-06", "close": 37368.8705, "volume": 1.0}, {"date": "2022-06-07", "close": 37368.8705, "volume": null}, {"date": "2022-06-08", "close": 37480.9771, "volume": 7.0}, {"date": "2022-06-09", "close": 37480.9771, "volume": null}, {"date": "2022-06-10", "close": 37518.346, "volume": 3.0}, {"date": "2022-06-13", "close": 37518.346, "volume": 3.0}, {"date": "2022-06-14", "close": 37480.9771, "volume": 3.0}, {"date": "2022-06-15", "close": 37368.8705, "volume": 7.0}, {"date": "2022-06-16", "close": 37480.9771, "volume": 1.0}, {"date": "2022-06-17", "close": 37480.9771, "volume": null}, {"date": "2022-06-21", "close": 37480.9771, "volume": null}, {"date": "2022-06-22", "close": 37368.8705, "volume": 4.0}, {"date": "2022-06-23", "close": 37368.8705, "volume": 2.0}, {"date": "2022-06-24", "close": 37368.8705, "volume": null}, {"date": "2022-06-27", "close": 37443.6082, "volume": 1.0}, {"date": "2022-06-28", "close": 37480.9771, "volume": 1.0}, {"date": "2022-06-29", "close": 37480.9771, "volume": 204.0}, {"date": "2022-06-30", "close": 37480.9771, "volume": 8.0}, {"date": "2022-07-01", "close": 37480.9771, "volume": null}, {"date": "2022-07-05", "close": 37480.9771, "volume": 29.0}, {"date": "2022-07-06", "close": 37518.346, "volume": 3.0}, {"date": "2022-07-07", "close": 37480.9771, "volume": 1.0}, {"date": "2022-07-08", "close": 37480.9771, "volume": null}, {"date": "2022-07-11", "close": 37593.0837, "volume": null}, {"date": "2022-07-12", "close": 37480.9771, "volume": null}, {"date": "2022-07-13", "close": 37518.346, "volume": 22.0}, {"date": "2022-07-14", "close": 37555.7149, "volume": 7.0}, {"date": "2022-07-15", "close": 37555.7149, "volume": 11.0}, {"date": "2022-07-18", "close": 37555.7149, "volume": null}, {"date": "2022-07-19", "close": 37555.7149, "volume": null}, {"date": "2022-07-20", "close": 37518.346, "volume": 47.0}, {"date": "2022-07-21", "close": 37518.346, "volume": null}, {"date": "2022-07-22", "close": 37518.346, "volume": 100.0}, {"date": "2022-07-25", "close": 37518.346, "volume": null}, {"date": "2022-07-26", "close": 37518.346, "volume": null}, {"date": "2022-07-27", "close": 37518.346, "volume": 182.0}, {"date": "2022-07-28", "close": 37593.0837, "volume": 18.0}, {"date": "2022-07-29", "close": 37630.4526, "volume": 14.0}, {"date": "2022-08-01", "close": 37630.4526, "volume": null}, {"date": "2022-08-02", "close": 37630.4526, "volume": null}, {"date": "2022-08-03", "close": 37667.8215, "volume": 15.0}, {"date": "2022-08-04", "close": 37667.8215, "volume": null}, {"date": "2022-08-05", "close": 37705.1903, "volume": 4.0}, {"date": "2022-08-08", "close": 37667.8215, "volume": 27.0}, {"date": "2022-08-09", "close": 37667.8215, "volume": 13.0}, {"date": "2022-08-10", "close": 37667.8215, "volume": 26.0}, {"date": "2022-08-11", "close": 37667.8215, "volume": null}, {"date": "2022-08-12", "close": 37667.8215, "volume": null}, {"date": "2022-08-15", "close": 37667.8215, "volume": null}, {"date": "2022-08-16", "close": 37742.5592, "volume": 18.0}, {"date": "2022-08-17", "close": 37742.5592, "volume": null}, {"date": "2022-08-18", "close": 37742.5592, "volume": null}, {"date": "2022-08-19", "close": 37705.1903, "volume": 28.0}, {"date": "2022-08-22", "close": 37705.1903, "volume": 13.0}, {"date": "2022-08-23", "close": 37817.297, "volume": 2.0}, {"date": "2022-08-24", "close": 37817.297, "volume": null}, {"date": "2022-08-25", "close": 37817.297, "volume": null}, {"date": "2022-08-26", "close": 37779.9281, "volume": null}, {"date": "2022-08-29", "close": 37705.1903, "volume": null}, {"date": "2022-08-30", "close": 37705.1903, "volume": null}, {"date": "2022-08-31", "close": 37817.297, "volume": null}, {"date": "2022-09-01", "close": 37817.297, "volume": 18.0}, {"date": "2022-09-02", "close": 37809.8232, "volume": 5.0}, {"date": "2022-09-06", "close": 37809.8232, "volume": null}, {"date": "2022-09-07", "close": 37817.297, "volume": 8.0}, {"date": "2022-09-08", "close": 37873.3503, "volume": null}, {"date": "2022-09-09", "close": 37817.297, "volume": 1.0}, {"date": "2022-09-12", "close": 37892.0347, "volume": 8.0}, {"date": "2022-09-13", "close": 37892.0347, "volume": null}, {"date": "2022-09-14", "close": 37854.6658, "volume": 12.0}, {"date": "2022-09-15", "close": 37854.6658, "volume": 2.0}, {"date": "2022-09-16", "close": 37854.6658, "volume": null}, {"date": "2022-09-19", "close": 37892.0347, "volume": 6.0}, {"date": "2022-09-20", "close": 37892.0347, "volume": 1.0}, {"date": "2022-09-21", "close": 37854.6658, "volume": 1.0}, {"date": "2022-09-22", "close": 37854.6658, "volume": 1.0}, {"date": "2022-09-23", "close": 37854.6658, "volume": null}, {"date": "2022-09-26", "close": 37929.4036, "volume": 27.0}, {"date": "2022-09-27", "close": 37929.4036, "volume": 53.0}, {"date": "2022-09-28", "close": 37921.9298, "volume": null}, {"date": "2022-09-29", "close": 37892.0347, "volume": 1.0}, {"date": "2022-09-30", "close": 37892.0347, "volume": null}, {"date": "2022-10-03", "close": 37966.7724, "volume": 1.0}, {"date": "2022-10-04", "close": 37966.7724, "volume": null}, {"date": "2022-10-05", "close": 37966.7724, "volume": null}, {"date": "2022-10-06", "close": 37929.4036, "volume": 1.0}, {"date": "2022-10-07", "close": 37985.4569, "volume": null}, {"date": "2022-10-10", "close": 37985.4569, "volume": null}, {"date": "2022-10-11", "close": 37985.4569, "volume": null}, {"date": "2022-10-12", "close": 37985.4569, "volume": null}, {"date": "2022-10-13", "close": 37966.7724, "volume": 1.0}, {"date": "2022-10-14", "close": 38041.5102, "volume": null}, {"date": "2022-10-17", "close": 37966.7724, "volume": 2.0}, {"date": "2022-10-18", "close": 37966.7724, "volume": null}, {"date": "2022-10-19", "close": 38041.5102, "volume": null}, {"date": "2022-10-20", "close": 38078.879, "volume": 1.0}, {"date": "2022-10-21", "close": 38078.879, "volume": null}, {"date": "2022-10-24", "close": 38078.879, "volume": null}, {"date": "2022-10-25", "close": 38078.879, "volume": null}, {"date": "2022-10-26", "close": 38078.879, "volume": null}, {"date": "2022-10-27", "close": 38116.2479, "volume": null}, {"date": "2022-10-28", "close": 38116.2479, "volume": 2.0}, {"date": "2022-10-31", "close": 38153.6168, "volume": null}, {"date": "2022-11-01", "close": 38153.6168, "volume": 9.0}, {"date": "2022-11-02", "close": 38190.9857, "volume": null}, {"date": "2022-11-03", "close": 38190.9857, "volume": null}, {"date": "2022-11-04", "close": 38153.6168, "volume": 3.0}, {"date": "2022-11-07", "close": 38190.9857, "volume": null}, {"date": "2022-11-08", "close": 38209.6701, "volume": 16.0}, {"date": "2022-11-09", "close": 38209.6701, "volume": null}, {"date": "2022-11-10", "close": 38340.4611, "volume": null}, {"date": "2022-11-11", "close": 38340.4611, "volume": null}, {"date": "2022-11-14", "close": 38228.3545, "volume": 1.0}, {"date": "2022-11-15", "close": 38228.3545, "volume": null}, {"date": "2022-11-16", "close": 38228.3545, "volume": 5.0}, {"date": "2022-11-17", "close": 38265.7234, "volume": 639.0}, {"date": "2022-11-18", "close": 38265.7234, "volume": 27.0}, {"date": "2022-11-21", "close": 38303.0923, "volume": 87.0}, {"date": "2022-11-22", "close": 38303.0923, "volume": 290.0}, {"date": "2022-11-23", "close": 38321.7767, "volume": null}, {"date": "2022-11-25", "close": 38321.7767, "volume": null}, {"date": "2022-11-28", "close": 38415.1989, "volume": 1.0}, {"date": "2022-11-29", "close": 38415.1989, "volume": null}, {"date": "2022-11-30", "close": 38321.7767, "volume": 201.0}, {"date": "2022-12-01", "close": 38303.0923, "volume": 1.0}, {"date": "2022-12-02", "close": 38321.7767, "volume": 43.0}, {"date": "2022-12-05", "close": 38340.4611, "volume": 1.0}, {"date": "2022-12-06", "close": 38340.4611, "volume": null}, {"date": "2022-12-07", "close": 38340.4611, "volume": null}, {"date": "2022-12-08", "close": 38340.4611, "volume": null}, {"date": "2022-12-09", "close": 38340.4611, "volume": null}, {"date": "2022-12-12", "close": 38377.83, "volume": 4.0}, {"date": "2022-12-13", "close": 38489.9366, "volume": null}, {"date": "2022-12-14", "close": 38489.9366, "volume": null}, {"date": "2022-12-15", "close": 38489.9366, "volume": null}, {"date": "2022-12-16", "close": 38489.9366, "volume": null}, {"date": "2022-12-19", "close": 38377.83, "volume": null}, {"date": "2022-12-20", "close": 38377.83, "volume": 22.0}, {"date": "2022-12-21", "close": 38377.83, "volume": null}, {"date": "2022-12-22", "close": 38377.83, "volume": null}, {"date": "2022-12-23", "close": 38377.83, "volume": 23.0}, {"date": "2022-12-27", "close": 38340.4611, "volume": 23.0}, {"date": "2022-12-28", "close": 38340.4611, "volume": 7.0}, {"date": "2022-12-29", "close": 38452.5677, "volume": 4.0}, {"date": "2022-12-30", "close": 38415.1989, "volume": 42.0}, {"date": "2023-01-03", "close": 38378.2037, "volume": 3.0}, {"date": "2023-01-04", "close": 38482.8365, "volume": 18.0}, {"date": "2023-01-05", "close": 38359.1456, "volume": 51.0}, {"date": "2023-01-06", "close": 38415.1989, "volume": 10.0}, {"date": "2023-01-09", "close": 38557.2006, "volume": 18.0}, {"date": "2023-01-10", "close": 38676.781, "volume": 5.0}, {"date": "2023-01-11", "close": 38751.5187, "volume": 17.0}, {"date": "2023-01-12", "close": 38751.5187, "volume": 1.0}, {"date": "2023-01-13", "close": 38714.5235, "volume": 1.0}, {"date": "2023-01-17", "close": 38732.8343, "volume": 8.0}, {"date": "2023-01-18", "close": 38826.2565, "volume": 3.0}, {"date": "2023-01-19", "close": 38863.6253, "volume": 8.0}, {"date": "2023-01-20", "close": 38863.6253, "volume": null}, {"date": "2023-01-23", "close": 38863.6253, "volume": null}, {"date": "2023-01-24", "close": 39050.4697, "volume": 2.0}, {"date": "2023-01-25", "close": 39050.4697, "volume": null}, {"date": "2023-01-26", "close": 39050.4697, "volume": null}, {"date": "2023-01-27", "close": 39050.4697, "volume": null}, {"date": "2023-01-30", "close": 39199.9452, "volume": null}, {"date": "2023-01-31", "close": 39314.6676, "volume": 4.0}, {"date": "2023-02-01", "close": 39314.6676, "volume": null}, {"date": "2023-02-02", "close": 39314.6676, "volume": null}, {"date": "2023-02-03", "close": 39314.6676, "volume": null}, {"date": "2023-02-06", "close": 39314.6676, "volume": null}, {"date": "2023-02-07", "close": 39314.6676, "volume": null}, {"date": "2023-02-08", "close": 39237.314, "volume": null}, {"date": "2023-02-09", "close": 39237.314, "volume": null}, {"date": "2023-02-10", "close": 39237.314, "volume": null}, {"date": "2023-02-13", "close": 39312.0518, "volume": null}, {"date": "2023-02-14", "close": 39312.0518, "volume": null}, {"date": "2023-02-15", "close": 39312.0518, "volume": null}, {"date": "2023-02-16", "close": 39312.0518, "volume": null}, {"date": "2023-02-17", "close": 39349.4206, "volume": null}, {"date": "2023-02-21", "close": 39349.4206, "volume": null}, {"date": "2023-02-22", "close": 39349.4206, "volume": null}, {"date": "2023-02-23", "close": 39349.4206, "volume": null}, {"date": "2023-02-24", "close": 39349.4206, "volume": null}, {"date": "2023-02-27", "close": 39349.4206, "volume": null}, {"date": "2023-02-28", "close": 39349.4206, "volume": 1.0}, {"date": "2023-03-01", "close": 39312.0518, "volume": 4.0}, {"date": "2023-03-02", "close": 39312.0518, "volume": null}, {"date": "2023-03-03", "close": 39312.0518, "volume": null}, {"date": "2023-03-06", "close": 39536.265, "volume": 1.0}, {"date": "2023-03-07", "close": 39536.265, "volume": null}, {"date": "2023-03-08", "close": 39536.265, "volume": null}, {"date": "2023-03-09", "close": 39536.265, "volume": null}, {"date": "2023-03-10", "close": 39536.265, "volume": null}, {"date": "2023-03-13", "close": 39536.265, "volume": null}, {"date": "2023-03-14", "close": 39536.265, "volume": null}, {"date": "2023-03-15", "close": 39424.1584, "volume": null}, {"date": "2023-03-16", "close": 39424.1584, "volume": null}, {"date": "2023-03-17", "close": 39424.1584, "volume": null}, {"date": "2023-03-20", "close": 39424.1584, "volume": null}, {"date": "2023-03-21", "close": 39424.1584, "volume": null}, {"date": "2023-03-22", "close": 39424.1584, "volume": null}, {"date": "2023-03-23", "close": 39424.1584, "volume": null}, {"date": "2023-03-24", "close": 39424.1584, "volume": null}, {"date": "2023-03-27", "close": 39424.1584, "volume": null}, {"date": "2023-03-28", "close": 39424.1584, "volume": null}, {"date": "2023-03-29", "close": 39626.6977, "volume": 1.0}, {"date": "2023-03-30", "close": 39626.6977, "volume": null}, {"date": "2023-03-31", "close": 39626.6977, "volume": null}, {"date": "2023-04-03", "close": 39626.6977, "volume": null}, {"date": "2023-04-04", "close": 39626.6977, "volume": null}, {"date": "2023-04-05", "close": 39626.6977, "volume": null}, {"date": "2023-04-06", "close": 39626.6977, "volume": null}, {"date": "2023-04-10", "close": 39626.6977, "volume": null}, {"date": "2023-04-11", "close": 39626.6977, "volume": null}, {"date": "2023-04-12", "close": 39626.6977, "volume": null}, {"date": "2023-04-13", "close": 39573.6339, "volume": null}, {"date": "2023-04-14", "close": 39573.6339, "volume": null}, {"date": "2023-04-17", "close": 39611.0027, "volume": 1.0}, {"date": "2023-04-18", "close": 39611.0027, "volume": null}, {"date": "2023-04-19", "close": 39611.0027, "volume": null}, {"date": "2023-04-20", "close": 39611.0027, "volume": null}, {"date": "2023-04-21", "close": 39611.0027, "volume": null}, {"date": "2023-04-24", "close": 39611.0027, "volume": null}, {"date": "2023-04-25", "close": 39611.0027, "volume": null}, {"date": "2023-04-26", "close": 39984.6914, "volume": null}, {"date": "2023-04-27", "close": 39984.6914, "volume": null}, {"date": "2023-04-28", "close": 39984.6914, "volume": null}, {"date": "2023-05-01", "close": 39984.6914, "volume": null}, {"date": "2023-05-02", "close": 39984.6914, "volume": null}, {"date": "2023-05-03", "close": 39984.6914, "volume": null}, {"date": "2023-05-04", "close": 39984.6914, "volume": null}, {"date": "2023-05-05", "close": 39984.6914, "volume": null}, {"date": "2023-05-08", "close": 39984.6914, "volume": null}, {"date": "2023-05-09", "close": 39984.6914, "volume": null}, {"date": "2023-05-10", "close": 39984.6914, "volume": null}, {"date": "2023-05-11", "close": 39984.6914, "volume": null}, {"date": "2023-05-12", "close": 39984.6914, "volume": null}, {"date": "2023-05-15", "close": 39984.6914, "volume": null}, {"date": "2023-05-16", "close": 39984.6914, "volume": null}, {"date": "2023-05-17", "close": 39984.6914, "volume": null}, {"date": "2023-05-18", "close": 40246.2735, "volume": 3.0}, {"date": "2023-05-19", "close": 40246.2735, "volume": null}, {"date": "2023-05-22", "close": 40246.2735, "volume": null}, {"date": "2023-05-23", "close": 40246.2735, "volume": null}, {"date": "2023-05-24", "close": 40246.2735, "volume": null}, {"date": "2023-05-25", "close": 40246.2735, "volume": null}, {"date": "2023-05-26", "close": 40246.2735, "volume": null}, {"date": "2023-05-30", "close": 40246.2735, "volume": null}, {"date": "2023-05-31", "close": 40246.2735, "volume": null}, {"date": "2023-06-01", "close": 40246.2735, "volume": null}, {"date": "2023-06-02", "close": 40246.2735, "volume": null}, {"date": "2023-06-05", "close": 40246.2735, "volume": null}, {"date": "2023-06-06", "close": 40246.2735, "volume": null}, {"date": "2023-06-07", "close": 40582.5934, "volume": 1.0}, {"date": "2023-06-08", "close": 40582.5934, "volume": null}, {"date": "2023-06-09", "close": 40582.5934, "volume": null}, {"date": "2023-06-12", "close": 40694.7, "volume": null}, {"date": "2023-06-13", "close": 40694.7, "volume": null}, {"date": "2023-06-14", "close": 40694.7, "volume": null}, {"date": "2023-06-15", "close": 40694.7, "volume": null}, {"date": "2023-06-16", "close": 40694.7, "volume": null}, {"date": "2023-06-20", "close": 40657.3311, "volume": null}, {"date": "2023-06-21", "close": 40657.3311, "volume": null}, {"date": "2023-06-22", "close": 40657.3311, "volume": null}, {"date": "2023-06-23", "close": 40657.3311, "volume": null}, {"date": "2023-06-26", "close": 40844.1755, "volume": 2.0}, {"date": "2023-06-27", "close": 40918.9132, "volume": 4.0}, {"date": "2023-06-28", "close": 40918.9132, "volume": null}, {"date": "2023-06-29", "close": 40918.9132, "volume": null}, {"date": "2023-06-30", "close": 40918.9132, "volume": null}, {"date": "2023-07-03", "close": 40918.9132, "volume": null}, {"date": "2023-07-05", "close": 40956.2821, "volume": 1.0}, {"date": "2023-07-06", "close": 41085.9521, "volume": null}, {"date": "2023-07-07", "close": 40918.9132, "volume": null}, {"date": "2023-07-10", "close": 40918.9132, "volume": null}, {"date": "2023-07-11", "close": 41105.7576, "volume": 2.0}, {"date": "2023-07-12", "close": 41105.7576, "volume": null}, {"date": "2023-07-13", "close": 40918.9132, "volume": null}, {"date": "2023-07-14", "close": 41628.9217, "volume": null}, {"date": "2023-07-17", "close": 41329.9708, "volume": null}, {"date": "2023-07-18", "close": 41329.9708, "volume": null}, {"date": "2023-07-19", "close": 41329.9708, "volume": null}, {"date": "2023-07-20", "close": 41105.7576, "volume": null}, {"date": "2023-07-21", "close": 41105.7576, "volume": null}, {"date": "2023-07-24", "close": 41105.7576, "volume": null}, {"date": "2023-07-25", "close": 41587.816, "volume": null}, {"date": "2023-07-26", "close": 41143.1264, "volume": 26.0}, {"date": "2023-07-27", "close": 41143.1264, "volume": null}, {"date": "2023-07-28", "close": 41143.1264, "volume": null}, {"date": "2023-07-31", "close": 41292.6019, "volume": 3.0}, {"date": "2023-08-01", "close": 41292.6019, "volume": 1.0}, {"date": "2023-08-02", "close": 41329.9708, "volume": null}, {"date": "2023-08-03", "close": 41329.9708, "volume": null}, {"date": "2023-08-04", "close": 41329.9708, "volume": null}, {"date": "2023-08-07", "close": 41329.9708, "volume": null}, {"date": "2023-08-08", "close": 41329.9708, "volume": null}, {"date": "2023-08-09", "close": 41329.9708, "volume": null}, {"date": "2023-08-10", "close": 41329.9708, "volume": null}, {"date": "2023-08-11", "close": 41329.9708, "volume": null}, {"date": "2023-08-14", "close": 41329.9708, "volume": null}, {"date": "2023-08-15", "close": 41329.9708, "volume": null}, {"date": "2023-08-16", "close": 41329.9708, "volume": null}, {"date": "2023-08-17", "close": 41329.9708, "volume": null}, {"date": "2023-08-18", "close": 41329.9708, "volume": null}, {"date": "2023-08-21", "close": 41329.9708, "volume": null}, {"date": "2023-08-22", "close": 41703.6595, "volume": 1.0}, {"date": "2023-08-23", "close": 41292.6019, "volume": null}, {"date": "2023-08-24", "close": 41628.9217, "volume": null}, {"date": "2023-08-25", "close": 41628.9217, "volume": null}, {"date": "2023-08-28", "close": 41628.9217, "volume": null}, {"date": "2023-08-29", "close": 41628.9217, "volume": null}, {"date": "2023-08-30", "close": 42002.6104, "volume": null}, {"date": "2023-08-31", "close": 42002.6104, "volume": null}, {"date": "2023-09-01", "close": 42002.6104, "volume": null}, {"date": "2023-09-05", "close": 42002.6104, "volume": null}, {"date": "2023-09-06", "close": 42002.6104, "volume": null}, {"date": "2023-09-07", "close": 42002.6104, "volume": null}, {"date": "2023-09-08", "close": 41367.3396, "volume": null}, {"date": "2023-09-11", "close": 41367.3396, "volume": null}, {"date": "2023-09-12", "close": 41367.3396, "volume": null}, {"date": "2023-09-13", "close": 41367.3396, "volume": null}, {"date": "2023-09-14", "close": 41367.3396, "volume": null}, {"date": "2023-09-15", "close": 41367.3396, "volume": null}, {"date": "2023-09-18", "close": 41442.0774, "volume": 1.0}, {"date": "2023-09-19", "close": 41442.0774, "volume": null}, {"date": "2023-09-20", "close": 41442.0774, "volume": null}, {"date": "2023-09-21", "close": 41442.0774, "volume": null}, {"date": "2023-09-22", "close": 41442.0774, "volume": null}, {"date": "2023-09-25", "close": 41442.0774, "volume": null}, {"date": "2023-09-26", "close": 42039.9793, "volume": null}, {"date": "2023-09-27", "close": 42039.9793, "volume": null}, {"date": "2023-09-28", "close": 42039.9793, "volume": null}, {"date": "2023-09-29", "close": 42039.9793, "volume": null}, {"date": "2023-10-02", "close": 42039.9793, "volume": null}, {"date": "2023-10-03", "close": 42039.9793, "volume": null}, {"date": "2023-10-04", "close": 42039.9793, "volume": null}, {"date": "2023-10-05", "close": 42039.9793, "volume": null}, {"date": "2023-10-06", "close": 42039.9793, "volume": null}, {"date": "2023-10-09", "close": 41890.5038, "volume": null}, {"date": "2023-10-10", "close": 41890.5038, "volume": null}, {"date": "2023-10-11", "close": 41890.5038, "volume": null}, {"date": "2023-10-12", "close": 41890.5038, "volume": null}, {"date": "2023-10-13", "close": 41890.5038, "volume": null}, {"date": "2023-10-16", "close": 41890.5038, "volume": null}, {"date": "2023-10-17", "close": 41890.5038, "volume": null}, {"date": "2023-10-18", "close": 41890.5038, "volume": null}, {"date": "2023-10-19", "close": 41890.5038, "volume": null}, {"date": "2023-10-20", "close": 41890.5038, "volume": null}, {"date": "2023-10-23", "close": 41890.5038, "volume": null}, {"date": "2023-10-24", "close": 41890.5038, "volume": null}, {"date": "2023-10-25", "close": 41890.5038, "volume": null}, {"date": "2023-10-26", "close": 41890.5038, "volume": null}, {"date": "2023-10-27", "close": 41890.5038, "volume": null}, {"date": "2023-10-30", "close": 41890.5038, "volume": null}, {"date": "2023-10-31", "close": 41890.5038, "volume": null}, {"date": "2023-11-01", "close": 41890.5038, "volume": null}, {"date": "2023-11-02", "close": 41890.5038, "volume": null}, {"date": "2023-11-03", "close": 41890.5038, "volume": null}, {"date": "2023-11-06", "close": 41890.5038, "volume": null}, {"date": "2023-11-07", "close": 41890.5038, "volume": null}, {"date": "2023-11-08", "close": 41890.5038, "volume": null}, {"date": "2023-11-09", "close": 41890.5038, "volume": null}, {"date": "2023-11-10", "close": 41890.5038, "volume": null}, {"date": "2023-11-13", "close": 42226.8237, "volume": 2.0}, {"date": "2023-11-14", "close": 42563.1435, "volume": null}, {"date": "2023-11-15", "close": 42600.5124, "volume": 2.0}, {"date": "2023-11-16", "close": 42600.5124, "volume": 2.0}, {"date": "2023-11-17", "close": 42600.5124, "volume": 6.0}, {"date": "2023-11-20", "close": 42787.3567, "volume": null}, {"date": "2023-11-21", "close": 42787.3567, "volume": null}, {"date": "2023-11-22", "close": 54371.7066, "volume": 2.0}, {"date": "2023-11-24", "close": 43908.4228, "volume": 2.0}, {"date": "2023-11-27", "close": 44354.6072, "volume": 1.0}, {"date": "2023-11-28", "close": 44842.6446, "volume": 1.0}, {"date": "2023-11-29", "close": 44095.2672, "volume": 5.0}, {"date": "2023-11-30", "close": 41853.135, "volume": 1.0}, {"date": "2023-12-01", "close": 41853.135, "volume": null}, {"date": "2023-12-04", "close": 41853.135, "volume": null}, {"date": "2023-12-05", "close": 37705.1903, "volume": null}, {"date": "2023-12-06", "close": 37705.1903, "volume": null}, {"date": "2023-12-07", "close": 37705.1903, "volume": null}, {"date": "2023-12-08", "close": 41105.7576, "volume": 1.0}, {"date": "2023-12-11", "close": 41105.7576, "volume": null}, {"date": "2023-12-12", "close": 41105.7576, "volume": null}, {"date": "2023-12-13", "close": 41105.7576, "volume": null}, {"date": "2023-12-14", "close": 41105.7576, "volume": null}, {"date": "2023-12-15", "close": 40545.2245, "volume": null}, {"date": "2023-12-18", "close": 40545.2245, "volume": null}, {"date": "2023-12-19", "close": 40545.2245, "volume": null}, {"date": "2023-12-20", "close": 40545.2245, "volume": null}, {"date": "2023-12-21", "close": 36247.8044, "volume": 1.0}, {"date": "2023-12-22", "close": 36247.8044, "volume": null}, {"date": "2023-12-26", "close": 36247.8044, "volume": null}, {"date": "2023-12-27", "close": 31950.3843, "volume": 1.0}, {"date": "2023-12-28", "close": 33594.6146, "volume": 1.0}, {"date": "2023-12-29", "close": 34528.8363, "volume": 1.0}, {"date": "2024-01-02", "close": 34528.8363, "volume": null}, {"date": "2024-01-03", "close": 38452.5677, "volume": 1.0}, {"date": "2024-01-04", "close": 39199.9452, "volume": null}, {"date": "2024-01-05", "close": 39199.9452, "volume": null}, {"date": "2024-01-08", "close": 39199.9452, "volume": null}, {"date": "2024-01-09", "close": 39199.9452, "volume": null}, {"date": "2024-01-10", "close": 41853.135, "volume": null}, {"date": "2024-01-11", "close": 41853.135, "volume": null}, {"date": "2024-01-12", "close": 41853.135, "volume": null}, {"date": "2024-01-16", "close": 37331.5016, "volume": 1.0}, {"date": "2024-01-17", "close": 43347.8898, "volume": 33.0}, {"date": "2024-01-18", "close": 29222.4567, "volume": 19.0}, {"date": "2024-01-19", "close": 24850.2989, "volume": 12.0}, {"date": "2024-01-22", "close": 26531.8981, "volume": 10.0}, {"date": "2024-01-23", "close": 25298.7253, "volume": 13.0}, {"date": "2024-01-24", "close": 21244.2029, "volume": 10.0}, {"date": "2024-01-25", "close": 17899.689, "volume": 25.0}, {"date": "2024-01-26", "close": 8781.6846, "volume": 56.0}, {"date": "2024-01-29", "close": 7473.7741, "volume": 27.0}, {"date": "2024-01-30", "close": 6913.241, "volume": 8.0}, {"date": "2024-01-31", "close": 6651.6589, "volume": 7.0}, {"date": "2024-02-01", "close": 6427.4457, "volume": 43.0}, {"date": "2024-02-02", "close": 5418.4862, "volume": 15.0}, {"date": "2024-02-05", "close": 5318.7113, "volume": 6.0}, {"date": "2024-02-06", "close": 5605.3306, "volume": 27.0}, {"date": "2024-02-07", "close": 4372.1578, "volume": 909.0}, {"date": "2024-02-08", "close": 3540.7005, "volume": 107.0}, {"date": "2024-02-09", "close": 3035.0997, "volume": 62.0}, {"date": "2024-02-12", "close": 3109.09, "volume": 41.0}, {"date": "2024-02-13", "close": 2765.2964, "volume": 53.0}, {"date": "2024-02-14", "close": 2559.7676, "volume": 53.0}, {"date": "2024-02-15", "close": 2486.151, "volume": 42.0}, {"date": "2024-02-16", "close": 2500.7248, "volume": 9.0}, {"date": "2024-02-20", "close": 2467.0928, "volume": 34.0}, {"date": "2024-02-21", "close": 2141.2363, "volume": 56.0}, {"date": "2024-02-22", "close": 2030.2507, "volume": 22.0}, {"date": "2024-02-23", "close": 2034.3613, "volume": 34.0}, {"date": "2024-02-26", "close": 2215.974, "volume": 36.0}, {"date": "2024-02-27", "close": 2204.3859, "volume": 29.0}, {"date": "2024-02-28", "close": 2130.0256, "volume": 18.0}, {"date": "2024-02-29", "close": 2055.2879, "volume": 30.0}, {"date": "2024-03-01", "close": 2137.4994, "volume": 7.0}, {"date": "2024-03-04", "close": 2318.7347, "volume": 268.0}, {"date": "2024-03-05", "close": 3213.7229, "volume": 1898.0}, {"date": "2024-03-06", "close": 3811.6248, "volume": 1757.0}, {"date": "2024-03-07", "close": 4745.8466, "volume": 993.0}, {"date": "2024-03-08", "close": 7884.8317, "volume": 40120.0}, {"date": "2024-03-11", "close": 6614.2901, "volume": 707.0}, {"date": "2024-03-12", "close": 4596.3711, "volume": 832.0}, {"date": "2024-03-13", "close": 3886.3625, "volume": 418.0}, {"date": "2024-03-14", "close": 5941.6504, "volume": 8928.0}, {"date": "2024-03-15", "close": 4820.5843, "volume": 626.0}, {"date": "2024-03-18", "close": 4671.1088, "volume": 238.0}, {"date": "2024-03-19", "close": 4820.5843, "volume": 275.0}, {"date": "2024-03-20", "close": 4409.5267, "volume": 110.0}, {"date": "2024-03-21", "close": 4334.789, "volume": 174.0}, {"date": "2024-03-22", "close": 4110.5758, "volume": 94.0}, {"date": "2024-03-25", "close": 4222.6824, "volume": 113.0}, {"date": "2024-03-26", "close": 4185.3135, "volume": 57.0}, {"date": "2024-03-27", "close": 4409.5267, "volume": 83.0}, {"date": "2024-03-28", "close": 4260.0512, "volume": 44.0}, {"date": "2024-04-01", "close": 4260.0512, "volume": 16.0}, {"date": "2024-04-02", "close": 4073.2069, "volume": 31.0}, {"date": "2024-04-03", "close": 3998.4691, "volume": 23.0}, {"date": "2024-04-04", "close": 3886.3625, "volume": 44.0}, {"date": "2024-04-05", "close": 3680.8337, "volume": 48.0}, {"date": "2024-04-08", "close": 3736.8871, "volume": 48.0}, {"date": "2024-04-09", "close": 3475.305, "volume": 33.0}, {"date": "2024-04-10", "close": 3409.9094, "volume": 23.0}, {"date": "2024-04-11", "close": 3116.9375, "volume": 59.0}, {"date": "2024-04-12", "close": 3019.031, "volume": 19.0}, {"date": "2024-04-15", "close": 2968.9568, "volume": 30.0}, {"date": "2024-04-16", "close": 2594.5207, "volume": 22.0}, {"date": "2024-04-17", "close": 2548.9307, "volume": 13.0}, {"date": "2024-04-18", "close": 2554.536, "volume": 6.0}, {"date": "2024-04-19", "close": 2535.8516, "volume": 15.0}, {"date": "2024-04-22", "close": 2791.0809, "volume": 16.0}, {"date": "2024-04-23", "close": 2840.0342, "volume": 18.0}, {"date": "2024-04-24", "close": 2982.0359, "volume": 9.0}, {"date": "2024-04-25", "close": 3137.8641, "volume": 26.0}, {"date": "2024-04-26", "close": 3209.6123, "volume": 23.0}, {"date": "2024-04-29", "close": 3587.7853, "volume": 67.0}, {"date": "2024-04-30", "close": 3360.9562, "volume": 30.0}, {"date": "2024-05-01", "close": 4484.2645, "volume": 1567.0}, {"date": "2024-05-02", "close": 4745.8466, "volume": 524.0}, {"date": "2024-05-03", "close": 4334.789, "volume": 247.0}, {"date": "2024-05-06", "close": 4035.838, "volume": 165.0}, {"date": "2024-05-07", "close": 3848.9937, "volume": 43.0}, {"date": "2024-05-08", "close": 3961.1003, "volume": 39.0}, {"date": "2024-05-09", "close": 4110.5758, "volume": 29.0}, {"date": "2024-05-10", "close": 3736.8871, "volume": 24.0}, {"date": "2024-05-13", "close": 3605.7223, "volume": 23.0}, {"date": "2024-05-14", "close": 3213.7229, "volume": 29.0}, {"date": "2024-05-15", "close": 3183.0804, "volume": 36.0}, {"date": "2024-05-16", "close": 3400.5672, "volume": 20.0}, {"date": "2024-05-17", "close": 3250.3444, "volume": 16.0}, {"date": "2024-05-20", "close": 3268.6551, "volume": 10.0}, {"date": "2024-05-21", "close": 3171.8697, "volume": 17.0}, {"date": "2024-05-22", "close": 3221.5703, "volume": 14.0}, {"date": "2024-05-23", "close": 3087.4161, "volume": 49.0}, {"date": "2024-05-24", "close": 3097.8794, "volume": 24.0}, {"date": "2024-05-28", "close": 3000.7203, "volume": 12.0}, {"date": "2024-05-29", "close": 2747.3594, "volume": 23.0}, {"date": "2024-05-30", "close": 2746.612, "volume": 8.0}, {"date": "2024-05-31", "close": 2802.6653, "volume": 30.0}, {"date": "2024-06-03", "close": 2774.6386, "volume": 17.0}, {"date": "2024-06-04", "close": 2735.775, "volume": 8.0}, {"date": "2024-06-05", "close": 2816.8655, "volume": 37.0}, {"date": "2024-06-06", "close": 2602.7418, "volume": 17.0}, {"date": "2024-06-07", "close": 2503.7143, "volume": 26.0}, {"date": "2024-06-10", "close": 2428.9766, "volume": 23.0}, {"date": "2024-06-11", "close": 2428.9766, "volume": 4.0}, {"date": "2024-06-12", "close": 2428.9766, "volume": 13.0}, {"date": "2024-06-13", "close": 2354.2388, "volume": 9.0}, {"date": "2024-06-14", "close": 2255.585, "volume": 9.0}, {"date": "2024-06-17", "close": 2241.7585, "volume": 7.0}, {"date": "2024-06-18", "close": 2234.6585, "volume": 12.0}, {"date": "2024-06-20", "close": 2242.1322, "volume": 2473.0}, {"date": "2024-06-21", "close": 1457.3859, "volume": 783.0}, {"date": "2024-06-24", "close": 1388.2535, "volume": 265.0}, {"date": "2024-06-25", "close": 1374.4271, "volume": 77.0}, {"date": "2024-06-26", "close": 1329.5844, "volume": 80.0}, {"date": "2024-06-27", "close": 1229.4358, "volume": 147.0}, {"date": "2024-06-28", "close": 1121.0661, "volume": 97.0}, {"date": "2024-07-01", "close": 1192.067, "volume": 53.0}, {"date": "2024-07-02", "close": 1113.5923, "volume": 69.0}, {"date": "2024-07-03", "close": 1127.0451, "volume": 15.0}, {"date": "2024-07-05", "close": 1087.4341, "volume": 20.0}, {"date": "2024-07-08", "close": 1124.803, "volume": 26.0}, {"date": "2024-07-09", "close": 1109.1081, "volume": 16.0}, {"date": "2024-07-10", "close": 1192.067, "volume": 55.0}, {"date": "2024-07-11", "close": 1232.0517, "volume": 42.0}, {"date": "2024-07-12", "close": 1161.0508, "volume": 36.0}, {"date": "2024-07-15", "close": 1322.858, "volume": 60.0}, {"date": "2024-07-16", "close": 1639.746, "volume": 466.0}, {"date": "2024-07-17", "close": 1453.6491, "volume": 198.0}, {"date": "2024-07-18", "close": 1603.1245, "volume": 124.0}, {"date": "2024-07-19", "close": 1539.5975, "volume": 95.0}, {"date": "2024-07-22", "close": 1458.8807, "volume": 26.0}, {"date": "2024-07-23", "close": 1513.4393, "volume": 79.0}, {"date": "2024-07-24", "close": 1462.6176, "volume": 8632.0}, {"date": "2024-07-25", "close": 2242.1322, "volume": 22086.0}, {"date": "2024-07-26", "close": 2171.5051, "volume": 2048.0}, {"date": "2024-07-29", "close": 2314.6278, "volume": 673.0}, {"date": "2024-07-30", "close": 2204.016, "volume": 152.0}, {"date": "2024-07-31", "close": 2204.7634, "volume": 379.0}, {"date": "2024-08-01", "close": 2131.64, "volume": 250.0}, {"date": "2024-08-02", "close": 2055.2879, "volume": 78.0}, {"date": "2024-08-05", "close": 1928.9811, "volume": 87.0}, {"date": "2024-08-06", "close": 1896.0965, "volume": 70.0}, {"date": "2024-08-07", "close": 1987.2765, "volume": 48.0}, {"date": "2024-08-08", "close": 2043.3298, "volume": 44.0}, {"date": "2024-08-09", "close": 1978.308, "volume": 29.0}, {"date": "2024-08-12", "close": 1831.0747, "volume": 56.0}, {"date": "2024-08-13", "close": 1809.027, "volume": 978.0}, {"date": "2024-08-14", "close": 1737.6525, "volume": 39.0}, {"date": "2024-08-15", "close": 1976.0621, "volume": 89.0}, {"date": "2024-08-16", "close": 2006.3347, "volume": 32.0}, {"date": "2024-08-19", "close": 2023.898, "volume": 30.0}, {"date": "2024-08-20", "close": 1954.3919, "volume": 16.0}, {"date": "2024-08-21", "close": 1943.1813, "volume": 39.0}, {"date": "2024-08-22", "close": 1944.8629, "volume": 19.0}, {"date": "2024-08-23", "close": 1887.5016, "volume": 18.0}, {"date": "2024-08-26", "close": 1685.3361, "volume": 37.0}, {"date": "2024-08-27", "close": 1644.2303, "volume": 27.0}, {"date": "2024-08-28", "close": 1636.7565, "volume": 18.0}, {"date": "2024-08-29", "close": 1550.4344, "volume": 9.0}, {"date": "2024-08-30", "close": 1531.3763, "volume": 33.0}, {"date": "2024-09-03", "close": 1338.1793, "volume": 54.0}, {"date": "2024-09-04", "close": 869.9473, "volume": 4928.0}, {"date": "2024-09-05", "close": 859.484, "volume": 792.0}, {"date": "2024-09-06", "close": 711.877, "volume": 6319.0}, {"date": "2024-09-09", "close": 706.2717, "volume": 694.0}, {"date": "2024-09-10", "close": 674.5081, "volume": 470.0}, {"date": "2024-09-11", "close": 633.776, "volume": 396.0}, {"date": "2024-09-12", "close": 607.9915, "volume": 248.0}, {"date": "2024-09-13", "close": 582.9544, "volume": 487.0}, {"date": "2024-09-16", "close": 474.5847, "volume": 830.0}, {"date": "2024-09-17", "close": 467.1109, "volume": 466.0}, {"date": "2024-09-18", "close": 519.4273, "volume": 862.0}, {"date": "2024-09-19", "close": 477.2005, "volume": 6852.0}, {"date": "2024-09-20", "close": 448.0528, "volume": 3395.0}, {"date": "2024-09-23", "close": 461.8792, "volume": 2989.0}, {"date": "2024-09-24", "close": 488.7848, "volume": 2341.0}, {"date": "2024-09-25", "close": 448.4264, "volume": 1171.0}, {"date": "2024-09-26", "close": 408.8154, "volume": 881.0}, {"date": "2024-09-27", "close": 404.3312, "volume": 637.0}, {"date": "2024-09-30", "close": 373.6887, "volume": 1068.0}, {"date": "2024-10-01", "close": 325.8566, "volume": 1279.0}, {"date": "2024-10-02", "close": 334.8251, "volume": 251.0}, {"date": "2024-10-03", "close": 384.8994, "volume": 1471.0}, {"date": "2024-10-04", "close": 374.0624, "volume": 1061.0}, {"date": "2024-10-07", "close": 396.11, "volume": 958.0}, {"date": "2024-10-08", "close": 408.4418, "volume": 7925.0}, {"date": "2024-10-09", "close": 345.6621, "volume": 3156.0}, {"date": "2024-10-10", "close": 341.1778, "volume": 1505.0}, {"date": "2024-10-11", "close": 360.6096, "volume": 492.0}, {"date": "2024-10-14", "close": 365.4676, "volume": 1422.0}, {"date": "2024-10-15", "close": 399.8469, "volume": 4596.0}, {"date": "2024-10-16", "close": 411.0576, "volume": 1515.0}, {"date": "2024-10-17", "close": 426.3788, "volume": 881.0}, {"date": "2024-10-18", "close": 403.5838, "volume": 1194.0}, {"date": "2024-10-21", "close": 431.9841, "volume": 1705.0}, {"date": "2024-10-22", "close": 407.6944, "volume": 8471.0}, {"date": "2024-10-23", "close": 399.4732, "volume": 2422.0}, {"date": "2024-10-24", "close": 351.2674, "volume": 2323.0}, {"date": "2024-10-25", "close": 361.7307, "volume": 1967.0}, {"date": "2024-10-28", "close": 355.0043, "volume": 1327.0}, {"date": "2024-10-29", "close": 336.3198, "volume": 1059.0}, {"date": "2024-10-30", "close": 351.2674, "volume": 1980.0}, {"date": "2024-10-31", "close": 258.5926, "volume": 2548.0}, {"date": "2024-11-01", "close": 259.34, "volume": 715.0}, {"date": "2024-11-04", "close": 252.6136, "volume": 376.0}, {"date": "2024-11-05", "close": 245.5135, "volume": 10111.0}, {"date": "2024-11-06", "close": 228.6975, "volume": 1238.0}, {"date": "2024-11-07", "close": 290.3561, "volume": 3509.0}, {"date": "2024-11-08", "close": 284.7508, "volume": 1499.0}, {"date": "2024-11-11", "close": 282.8823, "volume": 1074.0}, {"date": "2024-11-12", "close": 261.2084, "volume": 1525.0}, {"date": "2024-11-13", "close": 210.0131, "volume": 1689.0}, {"date": "2024-11-14", "close": 201.7919, "volume": 811.0}, {"date": "2024-11-15", "close": 189.0865, "volume": 843.0}, {"date": "2024-11-18", "close": 201.4182, "volume": 1638.0}, {"date": "2024-11-19", "close": 196.1866, "volume": 1719.0}, {"date": "2024-11-20", "close": 186.8444, "volume": 9145.0}, {"date": "2024-11-21", "close": 175.6337, "volume": 2060.0}, {"date": "2024-11-22", "close": 162.5546, "volume": 2958.0}, {"date": "2024-11-25", "close": 178.9969, "volume": 1943.0}, {"date": "2024-11-26", "close": 166.3744, "volume": 6570.0}, {"date": "2024-11-27", "close": 174.8426, "volume": 2862.0}, {"date": "2024-11-29", "close": 172.352, "volume": 2907.0}, {"date": "2024-12-02", "close": 160.895, "volume": 3879.0}, {"date": "2024-12-03", "close": 140.4718, "volume": 7514.0}, {"date": "2024-12-04", "close": 125.528, "volume": 7116.0}, {"date": "2024-12-05", "close": 131.5055, "volume": 408771.0}, {"date": "2024-12-06", "close": 118.0561, "volume": 28107.0}, {"date": "2024-12-09", "close": 103.1123, "volume": 9744.0}, {"date": "2024-12-10", "close": 103.1123, "volume": 348955.0}, {"date": "2024-12-11", "close": 103.1123, "volume": 14317.0}, {"date": "2024-12-12", "close": 101.6179, "volume": 5055.0}, {"date": "2024-12-13", "close": 92.1535, "volume": 6133.0}, {"date": "2024-12-16", "close": 92.1535, "volume": 2436.0}, {"date": "2024-12-17", "close": 87.1722, "volume": 6099.0}, {"date": "2024-12-18", "close": 76.2134, "volume": 5176.0}, {"date": "2024-12-19", "close": 122.5393, "volume": 1511139.0}, {"date": "2024-12-20", "close": 158.4044, "volume": 483711.0}, {"date": "2024-12-23", "close": 118.5542, "volume": 32138.0}, {"date": "2024-12-24", "close": 121.0449, "volume": 8482.0}, {"date": "2024-12-26", "close": 119.0524, "volume": 12702.0}, {"date": "2024-12-27", "close": 112.5767, "volume": 6261.0}, {"date": "2024-12-30", "close": 106.1011, "volume": 5398.0}, {"date": "2024-12-31", "close": 105.1048, "volume": 5576.0}, {"date": "2025-01-02", "close": 103.6104, "volume": 3737.0}, {"date": "2025-01-03", "close": 100.6217, "volume": 4426.0}, {"date": "2025-01-06", "close": 95.6404, "volume": 4243.0}, {"date": "2025-01-07", "close": 95.1423, "volume": 2441.0}, {"date": "2025-01-08", "close": 91.6554, "volume": 4116.0}, {"date": "2025-01-10", "close": 84.6816, "volume": 2149.0}, {"date": "2025-01-13", "close": 100.1235, "volume": 17467.0}, {"date": "2025-01-14", "close": 90.6591, "volume": 45334.0}, {"date": "2025-01-15", "close": 81.6928, "volume": 4954.0}, {"date": "2025-01-16", "close": 88.1685, "volume": 3675.0}, {"date": "2025-01-17", "close": 89.1647, "volume": 1545.0}, {"date": "2025-01-21", "close": 85.6779, "volume": 1253.0}, {"date": "2025-01-22", "close": 83.1872, "volume": 1181.0}, {"date": "2025-01-23", "close": 85.1797, "volume": 48771.0}, {"date": "2025-01-24", "close": 90.6591, "volume": 8945.0}, {"date": "2025-01-27", "close": 83.6853, "volume": 3215.0}, {"date": "2025-01-28", "close": 66.749, "volume": 29731.0}, {"date": "2025-01-29", "close": 81.6928, "volume": 11354.0}, {"date": "2025-01-30", "close": 80.6966, "volume": 3830.0}, {"date": "2025-01-31", "close": 78.2059, "volume": 1347.0}, {"date": "2025-02-03", "close": 72.7265, "volume": 3085.0}, {"date": "2025-02-04", "close": 70.734, "volume": 3576.0}, {"date": "2025-02-05", "close": 76.9606, "volume": 13713.0}, {"date": "2025-02-06", "close": 68.7415, "volume": 4399.0}, {"date": "2025-02-07", "close": 67.9943, "volume": 1672.0}, {"date": "2025-02-10", "close": 62.764, "volume": 3761.0}, {"date": "2025-02-11", "close": 61.7678, "volume": 1045.0}, {"date": "2025-02-12", "close": 61.2696, "volume": 4090.0}, {"date": "2025-02-13", "close": 63.7603, "volume": 9869.0}, {"date": "2025-02-14", "close": 69.4887, "volume": 11421.0}, {"date": "2025-02-18", "close": 67.7453, "volume": 10817.0}, {"date": "2025-02-19", "close": 68.2434, "volume": 12833.0}, {"date": "2025-02-20", "close": 68.2434, "volume": 3398.0}, {"date": "2025-02-21", "close": 64.7565, "volume": 5355.0}, {"date": "2025-02-24", "close": 61.2696, "volume": 8727.0}, {"date": "2025-02-25", "close": 60.2734, "volume": 8640.0}, {"date": "2025-02-26", "close": 66.749, "volume": 82506.0}, {"date": "2025-02-27", "close": 61.7678, "volume": 7523.0}, {"date": "2025-02-28", "close": 61.7678, "volume": 3521.0}, {"date": "2025-03-03", "close": 51.3071, "volume": 7826.0}, {"date": "2025-03-04", "close": 50.0319, "volume": 6887.0}, {"date": "2025-03-05", "close": 45.3794, "volume": 5363.0}, {"date": "2025-03-06", "close": 44.8364, "volume": 1169.0}, {"date": "2025-03-07", "close": 45.8277, "volume": 1963.0}, {"date": "2025-03-10", "close": 43.7356, "volume": 1166.0}, {"date": "2025-03-11", "close": 44.3333, "volume": 934.0}, {"date": "2025-03-12", "close": 43.8999, "volume": 1335.0}, {"date": "2025-03-13", "close": 37.8427, "volume": 3867.0}, {"date": "2025-03-14", "close": 39.0482, "volume": 870.0}, {"date": "2025-03-17", "close": 35.8751, "volume": 939.0}, {"date": "2025-03-18", "close": 34.4206, "volume": 1701.0}, {"date": "2025-03-19", "close": 34.8191, "volume": 1235.0}, {"date": "2025-03-20", "close": 33.3745, "volume": 4789.0}, {"date": "2025-03-21", "close": 31.113, "volume": 881.0}, {"date": "2025-03-24", "close": 32.3185, "volume": 2737.0}, {"date": "2025-03-25", "close": 30.1516, "volume": 3204.0}, {"date": "2025-03-26", "close": 30.7344, "volume": 1062.0}, {"date": "2025-03-27", "close": 32.6273, "volume": 3401.0}, {"date": "2025-03-28", "close": 31.3023, "volume": 1195.0}, {"date": "2025-03-31", "close": 29.8876, "volume": 1687.0}, {"date": "2025-04-01", "close": 29.4941, "volume": 948.0}, {"date": "2025-04-02", "close": 29.3198, "volume": 1862.0}, {"date": "2025-04-03", "close": 28.9412, "volume": 1493.0}, {"date": "2025-04-04", "close": 23.0135, "volume": 3388.0}, {"date": "2025-04-07", "close": 21.818, "volume": 4916.0}, {"date": "2025-04-08", "close": 21.9375, "volume": 3083.0}, {"date": "2025-04-09", "close": 23.8105, "volume": 2847.0}, {"date": "2025-04-10", "close": 22.5203, "volume": 1391.0}, {"date": "2025-04-11", "close": 22.3609, "volume": 1474.0}, {"date": "2025-04-14", "close": 23.5066, "volume": 709.0}, {"date": "2025-04-15", "close": 24.6075, "volume": 1818.0}, {"date": "2025-04-16", "close": 23.1529, "volume": 942.0}, {"date": "2025-04-17", "close": 21.8229, "volume": 3142.0}, {"date": "2025-04-21", "close": 20.1542, "volume": 1646.0}, {"date": "2025-04-22", "close": 21.8678, "volume": 2128.0}, {"date": "2025-04-23", "close": 22.7544, "volume": 1881.0}, {"date": "2025-04-24", "close": 23.0135, "volume": 2286.0}, {"date": "2025-04-25", "close": 27.387, "volume": 3781.0}, {"date": "2025-04-28", "close": 26.5651, "volume": 1041.0}, {"date": "2025-04-29", "close": 25.9574, "volume": 880.0}, {"date": "2025-04-30", "close": 22.7345, "volume": 3428.0}, {"date": "2025-05-01", "close": 21.9176, "volume": 10751.0}, {"date": "2025-05-02", "close": 21.6187, "volume": 7295.0}, {"date": "2025-05-05", "close": 29.82, "volume": 34169.0}, {"date": "2025-05-06", "close": 27.75, "volume": 25754.0}, {"date": "2025-05-07", "close": 26.7188, "volume": 15017.0}, {"date": "2025-05-08", "close": 24.2188, "volume": 52799.0}, {"date": "2025-05-09", "close": 23.5625, "volume": 17440.0}, {"date": "2025-05-12", "close": 23.0, "volume": 18473.0}, {"date": "2025-05-13", "close": 24.5, "volume": 20044.0}, {"date": "2025-05-14", "close": 27.5, "volume": 26402.0}, {"date": "2025-05-15", "close": 27.6359, "volume": 17593.0}, {"date": "2025-05-16", "close": 32.5, "volume": 26920.0}, {"date": "2025-05-19", "close": 37.5625, "volume": 187796.0}, {"date": "2025-05-20", "close": 33.25, "volume": 26647.0}, {"date": "2025-05-21", "close": 28.9375, "volume": 19162.0}, {"date": "2025-05-22", "close": 27.625, "volume": 8873.0}, {"date": "2025-05-23", "close": 27.4375, "volume": 4257.0}, {"date": "2025-05-27", "close": 28.5, "volume": 4894.0}, {"date": "2025-05-28", "close": 28.1875, "volume": 4543.0}, {"date": "2025-05-29", "close": 32.6244, "volume": 18667.0}, {"date": "2025-05-30", "close": 30.6875, "volume": 157137.0}, {"date": "2025-06-02", "close": 29.0, "volume": 15249.0}, {"date": "2025-06-03", "close": 30.5306, "volume": 10456.0}, {"date": "2025-06-04", "close": 34.25, "volume": 12744.0}, {"date": "2025-06-05", "close": 31.875, "volume": 16334.0}, {"date": "2025-06-06", "close": 34.4994, "volume": 11383.0}, {"date": "2025-06-09", "close": 33.7188, "volume": 9617.0}, {"date": "2025-06-10", "close": 32.625, "volume": 7356.0}, {"date": "2025-06-11", "close": 31.0625, "volume": 5829.0}, {"date": "2025-06-12", "close": 28.9688, "volume": 4656.0}, {"date": "2025-06-13", "close": 28.375, "volume": 6176.0}, {"date": "2025-06-16", "close": 27.2813, "volume": 2860.0}, {"date": "2025-06-17", "close": 31.8125, "volume": 57935.0}, {"date": "2025-06-18", "close": 30.75, "volume": 24019.0}, {"date": "2025-06-20", "close": 29.75, "volume": 9032.0}, {"date": "2025-06-23", "close": 30.375, "volume": 2858.0}, {"date": "2025-06-24", "close": 31.5756, "volume": 6381.0}, {"date": "2025-06-25", "close": 30.8125, "volume": 1512.0}, {"date": "2025-06-26", "close": 31.93, "volume": 2196.0}, {"date": "2025-06-27", "close": 30.6875, "volume": 1469.0}, {"date": "2025-06-30", "close": 33.3125, "volume": 4339.0}, {"date": "2025-07-01", "close": 33.375, "volume": 4676.0}, {"date": "2025-07-02", "close": 35.3125, "volume": 5744.0}, {"date": "2025-07-03", "close": 32.5313, "volume": 4583.0}, {"date": "2025-07-07", "close": 30.645, "volume": 3503.0}, {"date": "2025-07-08", "close": 32.1875, "volume": 1808.0}, {"date": "2025-07-09", "close": 30.625, "volume": 2742.0}, {"date": "2025-07-10", "close": 31.0, "volume": 2561.0}, {"date": "2025-07-11", "close": 32.0938, "volume": 1429.0}, {"date": "2025-07-14", "close": 33.5, "volume": 2731.0}, {"date": "2025-07-15", "close": 33.2813, "volume": 2745.0}, {"date": "2025-07-16", "close": 32.5625, "volume": 2251.0}, {"date": "2025-07-17", "close": 32.6875, "volume": 4535.0}, {"date": "2025-07-18", "close": 31.6387, "volume": 3531.0}, {"date": "2025-07-21", "close": 33.2194, "volume": 6602.0}, {"date": "2025-07-22", "close": 45.3125, "volume": 87434.0}, {"date": "2025-07-23", "close": 51.625, "volume": 32036.0}, {"date": "2025-07-24", "close": 62.4375, "volume": 55156.0}, {"date": "2025-07-25", "close": 71.875, "volume": 34299.0}, {"date": "2025-07-28", "close": 57.1875, "volume": 8162.0}, {"date": "2025-07-29", "close": 43.9375, "volume": 20834.0}, {"date": "2025-07-30", "close": 33.75, "volume": 17226.0}, {"date": "2025-07-31", "close": 31.4375, "volume": 5924978.0}, {"date": "2025-08-01", "close": 14.75, "volume": 396605.0}, {"date": "2025-08-04", "close": 28.375, "volume": 8929797.0}, {"date": "2025-08-05", "close": 30.9375, "volume": 244450.0}, {"date": "2025-08-06", "close": 25.5625, "volume": 117405.0}, {"date": "2025-08-07", "close": 26.125, "volume": 33222.0}, {"date": "2025-08-08", "close": 25.0625, "volume": 30068.0}, {"date": "2025-08-11", "close": 24.0625, "volume": 21237.0}, {"date": "2025-08-12", "close": 23.0, "volume": 25776.0}, {"date": "2025-08-13", "close": 20.125, "volume": 53846.0}, {"date": "2025-08-14", "close": 20.9375, "volume": 42408.0}, {"date": "2025-08-15", "close": 20.4375, "volume": 18096.0}, {"date": "2025-08-18", "close": 20.625, "volume": 11447.0}, {"date": "2025-08-19", "close": 19.5, "volume": 8904.0}, {"date": "2025-08-20", "close": 20.625, "volume": 20340.0}, {"date": "2025-08-21", "close": 20.0, "volume": 16403.0}, {"date": "2025-08-22", "close": 20.25, "volume": 12471.0}, {"date": "2025-08-25", "close": 20.1875, "volume": 11985.0}, {"date": "2025-08-26", "close": 19.9375, "volume": 9994.0}, {"date": "2025-08-27", "close": 19.4375, "volume": 15153.0}, {"date": "2025-08-28", "close": 18.5625, "volume": 22892.0}, {"date": "2025-08-29", "close": 17.5625, "volume": 18969.0}, {"date": "2025-09-02", "close": 17.625, "volume": 9292.0}, {"date": "2025-09-03", "close": 16.5625, "volume": 17087.0}, {"date": "2025-09-04", "close": 16.125, "volume": 14657.0}, {"date": "2025-09-05", "close": 16.8125, "volume": 5202.0}, {"date": "2025-09-08", "close": 17.875, "volume": 13464.0}, {"date": "2025-09-09", "close": 17.625, "volume": 8106.0}, {"date": "2025-09-10", "close": 19.9375, "volume": 33834.0}, {"date": "2025-09-11", "close": 20.25, "volume": 8646.0}, {"date": "2025-09-12", "close": 22.75, "volume": 22455.0}, {"date": "2025-09-15", "close": 23.625, "volume": 114507.0}, {"date": "2025-09-16", "close": 23.6875, "volume": 18390.0}, {"date": "2025-09-17", "close": 23.25, "volume": 20838.0}, {"date": "2025-09-18", "close": 33.125, "volume": 4136288.0}, {"date": "2025-09-19", "close": 29.75, "volume": 95861.0}, {"date": "2025-09-22", "close": 28.375, "volume": 17570.0}, {"date": "2025-09-23", "close": 22.5625, "volume": 56191.0}, {"date": "2025-09-24", "close": 20.6875, "volume": 34056.0}, {"date": "2025-09-25", "close": 19.1875, "volume": 31611.0}, {"date": "2025-09-26", "close": 19.4375, "volume": 17658.0}, {"date": "2025-09-29", "close": 19.9375, "volume": 12555.0}, {"date": "2025-09-30", "close": 20.0, "volume": 6558.0}, {"date": "2025-10-01", "close": 19.3125, "volume": 22061.0}, {"date": "2025-10-02", "close": 20.5625, "volume": 17836.0}, {"date": "2025-10-03", "close": 20.125, "volume": 9474.0}, {"date": "2025-10-06", "close": 21.0, "volume": 16804.0}, {"date": "2025-10-07", "close": 22.1875, "volume": 43036.0}, {"date": "2025-10-08", "close": 27.75, "volume": 504864.0}, {"date": "2025-10-09", "close": 23.125, "volume": 44556.0}, {"date": "2025-10-10", "close": 22.5625, "volume": 18422.0}, {"date": "2025-10-13", "close": 22.25, "volume": 20364.0}, {"date": "2025-10-14", "close": 21.125, "volume": 10856.0}, {"date": "2025-10-15", "close": 22.125, "volume": 11645.0}, {"date": "2025-10-16", "close": 21.5625, "volume": 17902.0}, {"date": "2025-10-17", "close": 22.0, "volume": 6557.0}, {"date": "2025-10-20", "close": 21.375, "volume": 6432.0}, {"date": "2025-10-21", "close": 21.5313, "volume": 7502.0}, {"date": "2025-10-22", "close": 20.3125, "volume": 17400.0}, {"date": "2025-10-23", "close": 20.8438, "volume": 5364.0}, {"date": "2025-10-24", "close": 20.875, "volume": 4268.0}, {"date": "2025-10-27", "close": 20.375, "volume": 5111.0}, {"date": "2025-10-28", "close": 20.75, "volume": 9854.0}, {"date": "2025-10-29", "close": 20.5625, "volume": 3992.0}, {"date": "2025-10-30", "close": 19.5625, "volume": 4441.0}, {"date": "2025-10-31", "close": 19.75, "volume": 5637.0}, {"date": "2025-11-03", "close": 18.75, "volume": 245472.0}, {"date": "2025-11-04", "close": 17.125, "volume": 27380.0}, {"date": "2025-11-05", "close": 16.9063, "volume": 8618.0}, {"date": "2025-11-06", "close": 15.7062, "volume": 19156.0}, {"date": "2025-11-07", "close": 14.4375, "volume": 18283.0}, {"date": "2025-11-10", "close": 15.4375, "volume": 10105.0}, {"date": "2025-11-11", "close": 16.6875, "volume": 5006.0}, {"date": "2025-11-12", "close": 15.9375, "volume": 5716.0}, {"date": "2025-11-13", "close": 17.4375, "volume": 21035.0}, {"date": "2025-11-14", "close": 16.9375, "volume": 4361.0}, {"date": "2025-11-17", "close": 18.0625, "volume": 4301.0}, {"date": "2025-11-18", "close": 17.4375, "volume": 2930.0}, {"date": "2025-11-19", "close": 17.4375, "volume": 1461.0}, {"date": "2025-11-20", "close": 10.75, "volume": 3265341.0}, {"date": "2025-11-21", "close": 9.3125, "volume": 101040.0}, {"date": "2025-11-24", "close": 9.4375, "volume": 50110.0}, {"date": "2025-11-25", "close": 10.0, "volume": 92558.0}, {"date": "2025-11-26", "close": 9.875, "volume": 38894.0}, {"date": "2025-11-28", "close": 9.5938, "volume": 16471.0}, {"date": "2025-12-01", "close": 10.125, "volume": 34250.0}, {"date": "2025-12-02", "close": 9.875, "volume": 18768.0}, {"date": "2025-12-03", "close": 11.125, "volume": 64644.0}, {"date": "2025-12-04", "close": 11.3125, "volume": 32340.0}, {"date": "2025-12-05", "close": 11.0, "volume": 9909.0}, {"date": "2025-12-08", "close": 10.5625, "volume": 16319.0}, {"date": "2025-12-09", "close": 9.9375, "volume": 2468125.0}, {"date": "2025-12-10", "close": 9.5625, "volume": 139946.0}, {"date": "2025-12-11", "close": 9.6875, "volume": 68996.0}, {"date": "2025-12-12", "close": 9.875, "volume": 54209.0}, {"date": "2025-12-15", "close": 9.25, "volume": 37247.0}, {"date": "2025-12-16", "close": 9.5625, "volume": 27057.0}, {"date": "2025-12-17", "close": 9.25, "volume": 17907.0}, {"date": "2025-12-18", "close": 9.125, "volume": 21915.0}, {"date": "2025-12-19", "close": 6.25, "volume": 5543419.0}, {"date": "2025-12-22", "close": 5.675, "volume": 233803.0}, {"date": "2025-12-23", "close": 5.8125, "volume": 138431.0}, {"date": "2025-12-24", "close": 5.5625, "volume": 43274.0}, {"date": "2025-12-26", "close": 5.8125, "volume": 68171.0}, {"date": "2025-12-29", "close": 5.4969, "volume": 38941.0}, {"date": "2025-12-30", "close": 4.9756, "volume": 49611.0}, {"date": "2025-12-31", "close": 4.7087, "volume": 88893.0}, {"date": "2026-01-02", "close": 4.9938, "volume": 35647.0}, {"date": "2026-01-05", "close": 4.535, "volume": 114617.0}, {"date": "2026-01-06", "close": 4.5944, "volume": 26944.0}, {"date": "2026-01-07", "close": 4.9381, "volume": 43695.0}, {"date": "2026-01-08", "close": 4.8012, "volume": 16352.0}, {"date": "2026-01-09", "close": 5.0, "volume": 49141.0}, {"date": "2026-01-12", "close": 4.9669, "volume": 50605.0}, {"date": "2026-01-13", "close": 4.8906, "volume": 34489.0}, {"date": "2026-01-14", "close": 4.8644, "volume": 37519.0}, {"date": "2026-01-15", "close": 4.1881, "volume": 86973.0}, {"date": "2026-01-16", "close": 4.1875, "volume": 81091.0}, {"date": "2026-01-20", "close": 4.1875, "volume": null}, {"date": "2026-01-21", "close": 4.1875, "volume": null}, {"date": "2026-01-22", "close": 4.1875, "volume": null}, {"date": "2026-01-23", "close": 4.1875, "volume": null}, {"date": "2026-01-26", "close": 4.1875, "volume": null}, {"date": "2026-01-27", "close": 4.1875, "volume": null}, {"date": "2026-01-28", "close": 4.1875, "volume": null}, {"date": "2026-01-29", "close": 4.1875, "volume": null}, {"date": "2026-01-30", "close": 4.0037, "volume": 83472.0}, {"date": "2026-02-02", "close": 3.8, "volume": 5104025.0}, {"date": "2026-02-03", "close": 3.09, "volume": 548091.0}, {"date": "2026-02-04", "close": 3.24, "volume": 199817.0}, {"date": "2026-02-05", "close": 2.89, "volume": 144072.0}, {"date": "2026-02-06", "close": 3.13, "volume": 104380.0}, {"date": "2026-02-09", "close": 3.15, "volume": 183467.0}, {"date": "2026-02-10", "close": 3.18, "volume": 47776.0}, {"date": "2026-02-11", "close": 2.96, "volume": 62587.0}, {"date": "2026-02-12", "close": 2.81, "volume": 82581.0}, {"date": "2026-02-13", "close": 3.09, "volume": 135400.0}, {"date": "2026-02-17", "close": 2.79, "volume": 46402.0}, {"date": "2026-02-18", "close": 2.655, "volume": 15732.0}, {"date": "2026-02-19", "close": 2.6161, "volume": 29903.0}, {"date": "2026-02-20", "close": 2.5, "volume": 1139437.0}, {"date": "2026-02-23", "close": 2.23, "volume": 2496941.0}, {"date": "2026-02-24", "close": 2.23, "volume": 177605.0}, {"date": "2026-02-25", "close": 2.56, "volume": 79792.0}, {"date": "2026-02-26", "close": 2.62, "volume": 36756.0}, {"date": "2026-02-27", "close": 2.54, "volume": 39633.0}, {"date": "2026-03-02", "close": 2.56, "volume": 22886.0}, {"date": "2026-03-03", "close": 2.65, "volume": 43551.0}, {"date": "2026-03-04", "close": 2.59, "volume": 37892.0}, {"date": "2026-03-05", "close": 2.56, "volume": 13021.0}, {"date": "2026-03-06", "close": 2.51, "volume": 26896.0}, {"date": "2026-03-09", "close": 2.55, "volume": 24609.0}, {"date": "2026-03-10", "close": 2.51, "volume": 29363.0}, {"date": "2026-03-11", "close": 2.49, "volume": 9224.0}, {"date": "2026-03-12", "close": 2.46, "volume": 8860.0}, {"date": "2026-03-13", "close": 2.46, "volume": 3163.0}, {"date": "2026-03-16", "close": 2.5, "volume": 21962.0}, {"date": "2026-03-17", "close": 2.59, "volume": 15878.0}, {"date": "2026-03-18", "close": 2.54, "volume": 9762.0}, {"date": "2026-03-19", "close": 2.35, "volume": 19055.0}, {"date": "2026-03-20", "close": 2.4, "volume": 5150.0}, {"date": "2026-03-23", "close": 2.43, "volume": 15535.0}, {"date": "2026-03-24", "close": 2.43, "volume": 5260.0}, {"date": "2026-03-25", "close": 2.43, "volume": 8155.0}, {"date": "2026-03-26", "close": 2.63, "volume": 32131.0}, {"date": "2026-03-27", "close": 2.56, "volume": 12423.0}, {"date": "2026-03-30", "close": 2.52, "volume": 31834.0}, {"date": "2026-03-31", "close": 2.46, "volume": 4047.0}, {"date": "2026-04-01", "close": 2.37, "volume": 12040.0}, {"date": "2026-04-02", "close": 2.47, "volume": 27903.0}, {"date": "2026-04-06", "close": 2.53, "volume": 7251.0}, {"date": "2026-04-07", "close": 2.5, "volume": 23874.0}, {"date": "2026-04-08", "close": 2.49, "volume": 21129.0}, {"date": "2026-04-09", "close": 2.5, "volume": 24653.0}, {"date": "2026-04-10", "close": 2.67, "volume": 53006.0}, {"date": "2026-04-13", "close": 2.79, "volume": 20343.0}, {"date": "2026-04-14", "close": 2.95, "volume": 38159.0}, {"date": "2026-04-15", "close": 2.88, "volume": 24385.0}, {"date": "2026-04-16", "close": 5.87, "volume": 53763240.0}, {"date": "2026-04-17", "close": 7.6, "volume": 50506160.0}, {"date": "2026-04-20", "close": 11.3, "volume": 42274160.0}, {"date": "2026-04-21", "close": 9.49, "volume": 4191149.0}, {"date": "2026-04-22", "close": 8.97, "volume": 2174860.0}, {"date": "2026-04-23", "close": 9.03, "volume": 1295383.0}, {"date": "2026-04-24", "close": 7.91, "volume": 1385260.0}, {"date": "2026-04-27", "close": 7.05, "volume": 470288.0}, {"date": "2026-04-28", "close": 6.49, "volume": 262342.0}, {"date": "2026-04-29", "close": 5.08, "volume": 398169.0}, {"date": "2026-04-30", "close": 6.59, "volume": 669014.0}, {"date": "2026-05-01", "close": 6.25, "volume": 1072695.0}, {"date": "2026-05-04", "close": 6.69, "volume": 230116.0}, {"date": "2026-05-05", "close": 6.11, "volume": 132814.0}, {"date": "2026-05-06", "close": 5.93, "volume": 128549.0}, {"date": "2026-05-07", "close": 6.02, "volume": 107550.0}, {"date": "2026-05-08", "close": 5.59, "volume": 134639.0}, {"date": "2026-05-11", "close": 5.27, "volume": 96558.0}, {"date": "2026-05-12", "close": 5.57, "volume": 84181.0}, {"date": "2026-05-13", "close": 5.16, "volume": 365438.0}, {"date": "2026-05-14", "close": 5.04, "volume": 110146.0}, {"date": "2026-05-15", "close": 4.91, "volume": 137239.0}, {"date": "2026-05-18", "close": 4.61, "volume": 95932.0}, {"date": "2026-05-19", "close": 3.91, "volume": 137129.0}, {"date": "2026-05-20", "close": 4.01, "volume": 98199.0}, {"date": "2026-05-21", "close": 4.06, "volume": 74063.0}, {"date": "2026-05-22", "close": 4.1, "volume": 77229.0}, {"date": "2026-05-26", "close": 4.49, "volume": 73837.0}, {"date": "2026-05-27", "close": 4.32, "volume": 41696.0}, {"date": "2026-05-28", "close": 4.37, "volume": 77554.0}, {"date": "2026-05-29", "close": 4.15, "volume": 56689.0}, {"date": "2026-06-01", "close": 4.19, "volume": 74860.0}, {"date": "2026-06-02", "close": 3.95, "volume": 66512.0}, {"date": "2026-06-03", "close": 3.95, "volume": 381985.0}, {"date": "2026-06-04", "close": 3.69, "volume": 155937.0}, {"date": "2026-06-05", "close": 3.51, "volume": 69700.0}, {"date": "2026-06-08", "close": 3.6, "volume": 41419.0}, {"date": "2026-06-09", "close": 3.33, "volume": 54958.0}, {"date": "2026-06-10", "close": 3.28, "volume": 27061.0}, {"date": "2026-06-11", "close": 3.49, "volume": 131726.0}, {"date": "2026-06-12", "close": 3.33, "volume": 66137.0}, {"date": "2026-06-15", "close": 3.3, "volume": 65210.0}, {"date": "2026-06-16", "close": 3.17, "volume": 42238.0}, {"date": "2026-06-17", "close": 3.09, "volume": 29896.0}, {"date": "2026-06-18", "close": 3.15, "volume": 34511.0}, {"date": "2026-06-22", "close": 3.1, "volume": 36233.0}, {"date": "2026-06-23", "close": 2.91, "volume": 25173.0}, {"date": "2026-06-24", "close": 2.75, "volume": 62985.0}, {"date": "2026-06-25", "close": 2.71, "volume": 57425.0}, {"date": "2026-06-26", "close": 2.97, "volume": 62629.0}, {"date": "2026-06-29", "close": 3.1, "volume": 35137.0}, {"date": "2026-06-30", "close": 3.06, "volume": 25726.0}, {"date": "2026-07-01", "close": 3.11, "volume": 41643.0}, {"date": "2026-07-02", "close": 3.04, "volume": 40822.0}, {"date": "2026-07-06", "close": 3.06, "volume": 13536.0}, {"date": "2026-07-07", "close": 3.11, "volume": 20812.0}, {"date": "2026-07-08", "close": 2.9, "volume": 20418.0}, {"date": "2026-07-09", "close": 2.93, "volume": 22199.0}, {"date": "2026-07-10", "close": 2.97, "volume": 28348.0}, {"date": "2026-07-13", "close": 2.85, "volume": 30519.0}, {"date": "2026-07-14", "close": 2.87, "volume": 23707.0}, {"date": "2026-07-15", "close": 2.89, "volume": 410671.0}, {"date": "2026-07-16", "close": 3.01, "volume": 375239.0}, {"date": "2026-07-17", "close": 3.07, "volume": 96411.0}, {"date": "2026-07-20", "close": 3.16, "volume": 86264.0}, {"date": "2026-07-21", "close": 3.11, "volume": 75354.0}, {"date": "2026-07-22", "close": 2.95, "volume": 55391.0}, {"date": "2026-07-23", "close": 2.82, "volume": 62875.0}, {"date": "2026-07-24", "close": 2.95, "volume": 41581.0}, {"date": "2026-07-27", "close": 3.04, "volume": 32891.0}, {"date": "2026-07-28", "close": 3.16, "volume": 52065.0}, {"date": "2026-07-29", "close": 2.98, "volume": 18195.0}, {"date": "2026-07-30", "close": 3.36, "volume": 447717.0}, {"date": "2026-07-31", "close": 3.17, "volume": 70552.0}, {"date": "2026-08-03", "close": 3.15, "volume": 31392.0}, {"date": "2026-08-04", "close": 3.19, "volume": 33107.0}, {"date": "2026-08-05", "close": 3.29, "volume": 61536.0}, {"date": "2026-08-06", "close": 3.49, "volume": 120036.0}, {"date": "2026-08-07", "close": 3.47, "volume": 61814.0}, {"date": "2026-08-10", "close": 3.48, "volume": 29234.0}, {"date": "2026-08-11", "close": 3.4, "volume": 18535.0}, {"date": "2026-08-12", "close": 3.35, "volume": 23474.0}, {"date": "2026-08-13", "close": 3.56, "volume": 30614.0}, {"date": "2026-08-14", "close": 3.48, "volume": 18627.0}, {"date": "2026-08-17", "close": 3.61, "volume": 43201.0}, {"date": "2026-08-18", "close": 4.47, "volume": 898249.0}, {"date": "2026-08-19", "close": 4.1, "volume": 207085.0}, {"date": "2026-08-20", "close": 3.93, "volume": 58089.0}, {"date": "2026-08-21", "close": 4.33, "volume": 103388.0}, {"date": "2026-08-24", "close": 4.22, "volume": 37618.0}, {"date": "2026-08-25", "close": 4.27, "volume": 43670.0}, {"date": "2026-08-26", "close": 4.32, "volume": 42592.0}, {"date": "2026-08-27", "close": 4.31, "volume": 20281.0}, {"date": "2026-08-28", "close": 4.21, "volume": 16078.0}, {"date": "2026-08-31", "close": 4.34, "volume": 26537.0}, {"date": "2026-09-01", "close": 4.37, "volume": 17590.0}, {"date": "2026-09-02", "close": 4.37, "volume": 21400.0}, {"date": "2026-09-03", "close": 4.43, "volume": 21419.0}, {"date": "2026-09-04", "close": 4.54, "volume": 27766.0}, {"date": "2026-09-08", "close": 4.74, "volume": 70028.0}, {"date": "2026-09-09", "close": 4.84, "volume": 86519.0}, {"date": "2026-09-10", "close": 4.97, "volume": 56612.0}, {"date": "2026-09-11", "close": 5.4, "volume": 134486.0}, {"date": "2026-09-14", "close": 6.0, "volume": 173957.0}, {"date": "2026-09-15", "close": 6.07, "volume": 68489.0}, {"date": "2026-09-16", "close": 5.82, "volume": 40465.0}, {"date": "2026-09-17", "close": 6.32, "volume": 134918.0}, {"date": "2026-09-18", "close": 6.625, "volume": 134681.0}, {"date": "2026-09-21", "close": 6.52, "volume": 91314.0}, {"date": "2026-09-22", "close": 6.1, "volume": 179233.0}], "refreshing": true}